KissMeData/054950/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	193800	534174570	18710	18710	18710	18710	624
3	20241227	193700	534174570	18710	18710	18710	18710	0
4	20241227	193600	534174570	18710	18710	18710	18710	0
5	20241227	193500	534174570	18710	18710	18710	18710	0
6	20241227	193400	534174570	18710	18710	18710	18710	0
7	20241227	193300	534174570	18710	18710	18710	18710	0
8	20241227	193200	534174570	18710	18710	18710	18710	0
9	20241227	193100	534174570	18710	18710	18710	18710	0
10	20241227	193000	534174570	18710	18710	18710	18710	0
11	20241227	192900	534174570	18710	18710	18710	18710	0
12	20241227	192800	534174570	18710	18710	18710	18710	0
13	20241227	192700	534174570	18710	18710	18710	18710	0
14	20241227	192600	534174570	18710	18710	18710	18710	0
15	20241227	192500	534174570	18710	18710	18710	18710	0
16	20241227	192400	534174570	18710	18710	18710	18710	0
17	20241227	192300	534174570	18710	18710	18710	18710	0
18	20241227	192200	534174570	18710	18710	18710	18710	0
19	20241227	192100	534174570	18710	18710	18710	18710	0
20	20241227	192000	534174570	18710	18710	18710	18710	0
21	20241227	191900	534174570	18710	18710	18710	18710	0
22	20241227	191800	534174570	18710	18710	18710	18710	0
23	20241227	191700	534174570	18710	18710	18710	18710	0
24	20241227	191600	534174570	18710	18710	18710	18710	0
25	20241227	191500	534174570	18710	18710	18710	18710	0
26	20241227	191400	534174570	18710	18710	18710	18710	0
27	20241227	191300	534174570	18710	18710	18710	18710	0
28	20241227	191200	534174570	18710	18710	18710	18710	0
29	20241227	191100	534174570	18710	18710	18710	18710	0
30	20241227	191000	534174570	18710	18710	18710	18710	0
31	20241227	190900	534174570	18710	18710	18710	18710	0
32	20241227	190800	534174570	18710	18710	18710	18710	624
33	20241227	190700	534174570	18710	18710	18710	18710	0
34	20241227	190600	534174570	18710	18710	18710	18710	0
35	20241227	190500	534174570	18710	18710	18710	18710	0
36	20241227	190400	534174570	18710	18710	18710	18710	0
37	20241227	190300	534174570	18710	18710	18710	18710	0
38	20241227	190200	534174570	18710	18710	18710	18710	0
39	20241227	190100	534174570	18710	18710	18710	18710	0
40	20241227	190000	534174570	18710	18710	18710	18710	0
41	20241227	185900	534174570	18710	18710	18710	18710	0
42	20241227	185800	534174570	18710	18710	18710	18710	0
43	20241227	185700	534174570	18710	18710	18710	18710	0
44	20241227	185600	534174570	18710	18710	18710	18710	0
45	20241227	185500	534174570	18710	18710	18710	18710	0
46	20241227	185400	534174570	18710	18710	18710	18710	0
47	20241227	185300	534174570	18710	18710	18710	18710	0
48	20241227	185200	534174570	18710	18710	18710	18710	0
49	20241227	185100	534174570	18710	18710	18710	18710	0
50	20241227	185000	534174570	18710	18710	18710	18710	0
51	20241227	184900	534174570	18710	18710	18710	18710	0
52	20241227	184800	534174570	18710	18710	18710	18710	0
53	20241227	184700	534174570	18710	18710	18710	18710	0
54	20241227	184600	534174570	18710	18710	18710	18710	0
55	20241227	184500	534174570	18710	18710	18710	18710	0
56	20241227	184400	534174570	18710	18710	18710	18710	0
57	20241227	184300	534174570	18710	18710	18710	18710	0
58	20241227	184200	534174570	18710	18710	18710	18710	0
59	20241227	184100	534174570	18710	18710	18710	18710	0
60	20241227	184000	534174570	18710	18710	18710	18710	0
61	20241227	183900	534174570	18710	18710	18710	18710	0
62	20241227	183800	534174570	18710	18710	18710	18710	624
63	20241227	183700	534174570	18710	18710	18710	18710	0
64	20241227	183600	534174570	18710	18710	18710	18710	0
65	20241227	183500	534174570	18710	18710	18710	18710	0
66	20241227	183400	534174570	18710	18710	18710	18710	0
67	20241227	183300	534174570	18710	18710	18710	18710	0
68	20241227	183200	534174570	18710	18710	18710	18710	0
69	20241227	183100	534174570	18710	18710	18710	18710	0
70	20241227	183000	534174570	18710	18710	18710	18710	0
71	20241227	182900	534174570	18710	18710	18710	18710	0
72	20241227	182800	534174570	18710	18710	18710	18710	0
73	20241227	182700	534174570	18710	18710	18710	18710	0
74	20241227	182600	534174570	18710	18710	18710	18710	0
75	20241227	182500	534174570	18710	18710	18710	18710	0
76	20241227	182400	534174570	18710	18710	18710	18710	0
77	20241227	182300	534174570	18710	18710	18710	18710	0
78	20241227	182200	534174570	18710	18710	18710	18710	0
79	20241227	182100	534174570	18710	18710	18710	18710	0
80	20241227	182000	534174570	18710	18710	18710	18710	0
81	20241227	181900	534174570	18710	18710	18710	18710	0
82	20241227	181800	534174570	18710	18710	18710	18710	0
83	20241227	181700	534174570	18710	18710	18710	18710	0
84	20241227	181600	534174570	18710	18710	18710	18710	0
85	20241227	181500	534174570	18710	18710	18710	18710	0
86	20241227	181400	534174570	18710	18710	18710	18710	0
87	20241227	181300	534174570	18710	18710	18710	18710	0
88	20241227	181200	534174570	18710	18710	18710	18710	0
89	20241227	181100	534174570	18710	18710	18710	18710	0
90	20241227	181000	534174570	18710	18710	18710	18710	0
91	20241227	180900	534174570	18710	18710	18710	18710	0
92	20241227	180800	534174570	18710	18710	18710	18710	624
93	20241227	180700	534174570	18710	18710	18710	18710	0
94	20241227	180600	534174570	18710	18710	18710	18710	0
95	20241227	180500	534174570	18710	18710	18710	18710	0
96	20241227	180400	534174570	18710	18710	18710	18710	0
97	20241227	180300	534174570	18710	18710	18710	18710	0
98	20241227	180200	534174570	18710	18710	18710	18710	0
99	20241227	180100	534174570	18710	18710	18710	18710	0
100	20241227	180000	534174570	18710	18710	18710	18710	0
101	20241227	175900	534174570	18710	18710	18710	18710	0
102	20241227	175800	534174570	18710	18710	18710	18710	0
103	20241227	175700	534174570	18710	18710	18710	18710	0
104	20241227	175600	534174570	18710	18710	18710	18710	0
105	20241227	175500	534174570	18710	18710	18710	18710	0
106	20241227	175400	534174570	18710	18710	18710	18710	0
107	20241227	175300	534174570	18710	18710	18710	18710	0
108	20241227	175200	534174570	18710	18710	18710	18710	0
109	20241227	175100	534174570	18710	18710	18710	18710	0
110	20241227	175000	534174570	18710	18710	18710	18710	0
111	20241227	174900	534174570	18710	18710	18710	18710	0
112	20241227	174800	534174570	18710	18710	18710	18710	0
113	20241227	174700	534174570	18710	18710	18710	18710	0
114	20241227	174600	534174570	18710	18710	18710	18710	0
115	20241227	174500	534174570	18710	18710	18710	18710	0
116	20241227	174400	534174570	18710	18710	18710	18710	0
117	20241227	174300	534174570	18710	18710	18710	18710	0
118	20241227	174200	534174570	18710	18710	18710	18710	0
119	20241227	174100	534174570	18710	18710	18710	18710	0
120	20241227	174000	534174570	18710	18710	18710	18710	0
121	20241227	173900	534174570	18710	18710	18710	18710	0
122	20241227	173800	534174570	18710	18710	18710	18710	624
123	20241227	173700	534174570	18710	18710	18710	18710	0
124	20241227	173600	534174570	18710	18710	18710	18710	0
125	20241227	173500	534174570	18710	18710	18710	18710	0
126	20241227	173400	534174570	18710	18710	18710	18710	0
127	20241227	173300	534174570	18710	18710	18710	18710	0
128	20241227	173200	534174570	18710	18710	18710	18710	0
129	20241227	173100	534174570	18710	18710	18710	18710	0
130	20241227	173000	534174570	18710	18710	18710	18710	0
131	20241227	172900	534174570	18710	18710	18710	18710	0
132	20241227	172800	534174570	18710	18710	18710	18710	0
133	20241227	172700	534174570	18710	18710	18710	18710	0
134	20241227	172600	534174570	18710	18710	18710	18710	0
135	20241227	172500	534174570	18710	18710	18710	18710	0
136	20241227	172400	534174570	18710	18710	18710	18710	0
137	20241227	172300	534174570	18710	18710	18710	18710	0
138	20241227	172200	534174570	18710	18710	18710	18710	0
139	20241227	172100	534174570	18710	18710	18710	18710	0
140	20241227	172000	534174570	18710	18710	18710	18710	0
141	20241227	171900	534174570	18710	18710	18710	18710	0
142	20241227	171800	534174570	18710	18710	18710	18710	0
143	20241227	171700	534174570	18710	18710	18710	18710	0
144	20241227	171600	534174570	18710	18710	18710	18710	0
145	20241227	171500	534174570	18710	18710	18710	18710	0
146	20241227	171400	534174570	18710	18710	18710	18710	0
147	20241227	171300	534174570	18710	18710	18710	18710	0
148	20241227	171200	534174570	18710	18710	18710	18710	0
149	20241227	171100	534174570	18710	18710	18710	18710	0
150	20241227	171000	534174570	18710	18710	18710	18710	0
151	20241227	170900	534174570	18710	18710	18710	18710	0
152	20241227	170800	534174570	18710	18710	18710	18710	624
153	20241227	170700	534174570	18710	18710	18710	18710	0
154	20241227	170600	534174570	18710	18710	18710	18710	0
155	20241227	170500	534174570	18710	18710	18710	18710	0
156	20241227	170400	534174570	18710	18710	18710	18710	0
157	20241227	170300	534174570	18710	18710	18710	18710	0
158	20241227	170200	534174570	18710	18710	18710	18710	0
159	20241227	170100	534174570	18710	18710	18710	18710	0
160	20241227	170000	534174570	18710	18710	18710	18710	0
161	20241227	165900	534174570	18710	18710	18710	18710	0
162	20241227	165800	534174570	18710	18710	18710	18710	0
163	20241227	165700	534174570	18710	18710	18710	18710	0
164	20241227	165600	534174570	18710	18710	18710	18710	0
165	20241227	165500	534174570	18710	18710	18710	18710	0
166	20241227	165400	534174570	18710	18710	18710	18710	0
167	20241227	165300	534174570	18710	18710	18710	18710	0
168	20241227	165200	534174570	18710	18710	18710	18710	0
169	20241227	165100	534174570	18710	18710	18710	18710	0
170	20241227	165000	534174570	18710	18710	18710	18710	0
171	20241227	164900	534174570	18710	18710	18710	18710	0
172	20241227	164800	534174570	18710	18710	18710	18710	0
173	20241227	164700	534174570	18710	18710	18710	18710	0
174	20241227	164600	534174570	18710	18710	18710	18710	0
175	20241227	164500	534174570	18710	18710	18710	18710	0
176	20241227	164400	534174570	18710	18710	18710	18710	0
177	20241227	164300	534174570	18710	18710	18710	18710	0
178	20241227	164200	534174570	18710	18710	18710	18710	0
179	20241227	164100	534174570	18710	18710	18710	18710	0
180	20241227	164000	534174570	18710	18710	18710	18710	0
181	20241227	163900	534174570	18710	18710	18710	18710	0
182	20241227	163800	534174570	18710	18710	18710	18710	624
183	20241227	163700	534174570	18710	18710	18710	18710	0
184	20241227	163600	534174570	18710	18710	18710	18710	0
185	20241227	163500	534174570	18710	18710	18710	18710	0
186	20241227	163400	534174570	18710	18710	18710	18710	0
187	20241227	163300	534174570	18710	18710	18710	18710	0
188	20241227	163200	534174570	18710	18710	18710	18710	0
189	20241227	163100	534174570	18710	18710	18710	18710	0
190	20241227	163000	534174570	18710	18710	18710	18710	0
191	20241227	162900	534174570	18710	18710	18710	18710	0
192	20241227	162800	534174570	18710	18710	18710	18710	0
193	20241227	162700	534174570	18710	18710	18710	18710	0
194	20241227	162600	534174570	18710	18710	18710	18710	0
195	20241227	162500	534174570	18710	18710	18710	18710	0
196	20241227	162400	534174570	18710	18710	18710	18710	0
197	20241227	162300	534174570	18710	18710	18710	18710	0
198	20241227	162200	534174570	18710	18710	18710	18710	0
199	20241227	162100	534174570	18710	18710	18710	18710	0
200	20241227	162000	534174570	18710	18710	18710	18710	0
201	20241227	161900	534174570	18710	18710	18710	18710	0
202	20241227	161800	534174570	18710	18710	18710	18710	0
203	20241227	161700	534174570	18710	18710	18710	18710	0
204	20241227	161600	534174570	18710	18710	18710	18710	0
205	20241227	161500	534174570	18710	18710	18710	18710	0
206	20241227	161400	534174570	18710	18710	18710	18710	0
207	20241227	161300	534174570	18710	18710	18710	18710	0
208	20241227	161200	534174570	18710	18710	18710	18710	0
209	20241227	161100	534174570	18710	18710	18710	18710	0
210	20241227	161000	534174570	18710	18710	18710	18710	0
211	20241227	160900	534174570	18710	18710	18710	18710	0
212	20241227	160800	534174570	18710	18710	18710	18710	624
213	20241227	160700	534174570	18710	18710	18710	18710	0
214	20241227	160600	534174570	18710	18710	18710	18710	0
215	20241227	160500	534174570	18710	18710	18710	18710	0
216	20241227	160400	534174570	18710	18710	18710	18710	0
217	20241227	160300	534174570	18710	18710	18710	18710	0
218	20241227	160200	534174570	18710	18710	18710	18710	0
219	20241227	160100	534174570	18710	18710	18710	18710	0
220	20241227	160000	534174570	18710	18710	18710	18710	0
221	20241227	155900	534174570	18710	18710	18710	18710	0
222	20241227	155800	534174570	18710	18710	18710	18710	0
223	20241227	155700	534174570	18710	18710	18710	18710	0
224	20241227	155600	534174570	18710	18710	18710	18710	0
225	20241227	155500	534174570	18710	18710	18710	18710	0
226	20241227	155400	534174570	18710	18710	18710	18710	0
227	20241227	155300	534174570	18710	18710	18710	18710	0
228	20241227	155200	534174570	18710	18710	18710	18710	0
229	20241227	155100	534174570	18710	18710	18710	18710	0
230	20241227	155000	534174570	18710	18710	18710	18710	0
231	20241227	154900	534174570	18710	18710	18710	18710	0
232	20241227	154800	534174570	18710	18710	18710	18710	0
233	20241227	154700	534174570	18710	18710	18710	18710	0
234	20241227	154600	534174570	18710	18710	18710	18710	0
235	20241227	154500	534174570	18710	18710	18710	18710	0
236	20241227	154400	534174570	18710	18710	18710	18710	0
237	20241227	154300	534174570	18710	18710	18710	18710	0
238	20241227	154200	534174570	18710	18710	18710	18710	0
239	20241227	154100	534174570	18710	18710	18710	18710	0
240	20241227	154000	534174570	18710	18710	18710	18710	0
241	20241227	153900	534174570	18710	18710	18710	18710	0
242	20241227	153800	534174570	18710	18710	18710	18710	624
243	20241227	153700	534174570	18710	18710	18710	18710	0
244	20241227	153600	534174570	18710	18710	18710	18710	0
245	20241227	153500	534174570	18710	18710	18710	18710	0
246	20241227	153400	534174570	18710	18710	18710	18710	0
247	20241227	153300	534174570	18710	18710	18710	18710	0
248	20241227	153200	534174570	18710	18710	18710	18710	0
249	20241227	153100	534174570	18710	18710	18710	18710	0
250	20241227	153000	534174570	18710	18710	18710	18710	624
251	20241227	152900	522499530	18730	18730	18730	18730	0
252	20241227	152800	522499530	18730	18730	18730	18730	0
253	20241227	152700	522499530	18730	18730	18730	18730	0
254	20241227	152600	522499530	18730	18730	18730	18730	0
255	20241227	152500	522499530	18730	18730	18730	18730	0
256	20241227	152400	522499530	18730	18730	18730	18730	0
257	20241227	152300	522499530	18730	18730	18730	18730	0
258	20241227	152200	522499530	18730	18730	18730	18730	0
259	20241227	152100	522499530	18730	18730	18730	18730	0
260	20241227	152000	522499530	18730	18730	18730	18730	0
261	20241227	151900	522499530	18730	18730	18760	18730	41
262	20241227	151800	521731360	18760	18730	18760	18730	13
263	20241227	151700	521487780	18760	18760	18760	18730	647
264	20241227	151600	509367260	18760	18760	18760	18760	7
265	20241227	151500	509235940	18760	18760	18760	18760	1
266	20241227	151400	509217180	18760	18760	18760	18760	0
267	20241227	151300	509217180	18760	18760	18760	18760	20
268	20241227	151200	508841980	18750	18750	18750	18750	89
269	20241227	151100	507173230	18750	18750	18750	18750	122
270	20241227	151000	504885730	18750	18750	18750	18750	0
271	20241227	150900	504885730	18750	18750	18750	18750	1
272	20241227	150800	504866980	18750	18750	18750	18750	535
273	20241227	150700	494835730	18750	18750	18750	18750	0
274	20241227	150600	494835730	18750	18760	18760	18750	68
275	20241227	150500	493560230	18760	18750	18760	18750	23
276	20241227	150400	493128950	18750	18750	18760	18750	271
277	20241227	150300	488046290	18750	18750	18750	18750	0
278	20241227	150200	488046290	18750	18780	18780	18750	451
279	20241227	150100	479586540	18780	18780	18780	18780	36
280	20241227	150000	478910460	18760	18760	18780	18760	1318
281	20241227	145900	454182150	18770	18760	18770	18760	4
282	20241227	145800	454107080	18770	18770	18770	18770	73
283	20241227	145700	452736870	18760	18780	18780	18760	417
284	20241227	145600	444913690	18780	18780	18780	18780	0
285	20241227	145500	444913690	18780	18780	18780	18780	1
286	20241227	145400	444894910	18770	18770	18770	18770	25
287	20241227	145300	444425660	18780	18780	18780	18780	0
288	20241227	145200	444425660	18780	18780	18780	18780	1
289	20241227	145100	444406880	18770	18770	18770	18760	19
290	20241227	145000	444050260	18770	18770	18770	18770	0
291	20241227	144900	444050260	18770	18770	18770	18770	5
292	20241227	144800	443956410	18770	18760	18770	18760	125
293	20241227	144700	441610870	18760	18750	18760	18750	104
294	20241227	144600	439660800	18730	18750	18750	18730	333
295	20241227	144500	433419820	18750	18750	18750	18750	0
296	20241227	144400	433419820	18750	18750	18750	18750	25
297	20241227	144300	432951070	18780	18780	18780	18780	30
298	20241227	144200	432387670	18780	18780	18780	18770	56
299	20241227	144100	431336040	18790	18820	18820	18790	98
300	20241227	144000	429492310	18830	18830	18830	18830	0
301	20241227	143900	429492310	18830	18850	18850	18830	196
302	20241227	143800	425798250	18860	18860	18860	18860	8
303	20241227	143700	425647370	18860	18860	18860	18860	10
304	20241227	143600	425458770	18860	18860	18860	18860	2
305	20241227	143500	425421050	18850	18850	18860	18850	120
306	20241227	143400	423159020	18850	18850	18850	18850	101
307	20241227	143300	421255170	18830	18850	18850	18830	37
308	20241227	143200	420558060	18860	18880	18880	18840	135
309	20241227	143100	418014100	18840	18880	18880	18840	17
310	20241227	143000	417693300	18880	18880	18880	18850	441
311	20241227	142900	409373940	18880	18880	18880	18880	3
312	20241227	142800	409317300	18880	18840	18880	18840	346
313	20241227	142700	402794270	18880	18850	18880	18840	812
314	20241227	142600	387477950	18850	18830	18850	18820	431
315	20241227	142500	379362720	18830	18830	18830	18830	102
316	20241227	142400	377442060	18830	18820	18830	18820	120
317	20241227	142300	375182490	18820	18820	18820	18820	2
318	20241227	142200	375144850	18820	18830	18830	18790	303
319	20241227	142100	369447670	18800	18800	18840	18800	289
320	20241227	142000	364014390	18760	18770	18770	18760	270
321	20241227	141900	358949170	18730	18770	18800	18730	147
322	20241227	141800	356191910	18770	18770	18770	18770	0
323	20241227	141700	356191910	18770	18770	18770	18770	0
324	20241227	141600	356191910	18770	18770	18770	18770	0
325	20241227	141500	356191910	18770	18740	18770	18740	190
326	20241227	141400	352631070	18740	18740	18740	18740	0
327	20241227	141300	352631070	18740	18740	18740	18740	0
328	20241227	141200	352631070	18740	18740	18740	18740	1
329	20241227	141100	352612330	18740	18740	18740	18740	0
330	20241227	141000	352612330	18740	18760	18760	18740	218
331	20241227	140900	348524990	18770	18770	18770	18770	0
332	20241227	140800	348524990	18770	18770	18770	18770	0
333	20241227	140700	348524990	18770	18770	18770	18770	0
334	20241227	140600	348524990	18770	18730	18770	18730	452
335	20241227	140500	340058310	18730	18730	18730	18730	1
336	20241227	140400	340039580	18730	18730	18730	18730	0
337	20241227	140300	340039580	18730	18730	18730	18730	1
338	20241227	140200	340020850	18730	18730	18730	18730	0
339	20241227	140100	340020850	18730	18730	18730	18730	0
340	20241227	140000	340020850	18730	18710	18730	18710	288
341	20241227	135900	334632210	18720	18720	18720	18720	0
342	20241227	135800	334632210	18720	18720	18720	18720	0
343	20241227	135700	334632210	18720	18720	18720	18720	0
344	20241227	135600	334632210	18720	18720	18720	18720	0
345	20241227	135500	334632210	18720	18720	18720	18720	0
346	20241227	135400	334632210	18720	18720	18720	18720	0
347	20241227	135300	334632210	18720	18720	18720	18720	6
348	20241227	135200	334519890	18720	18720	18720	18720	3
349	20241227	135100	334463730	18720	18720	18720	18720	1
350	20241227	135000	334445010	18720	18720	18720	18720	0
351	20241227	134900	334445010	18720	18720	18720	18720	1
352	20241227	134800	334426290	18720	18720	18720	18720	0
353	20241227	134700	334426290	18720	18720	18720	18720	5
354	20241227	134600	334332690	18720	18720	18720	18720	9
355	20241227	134500	334164210	18720	18720	18720	18720	8
356	20241227	134400	334014450	18730	18730	18730	18730	1
357	20241227	134300	333995720	18740	18740	18740	18740	28
358	20241227	134200	333471000	18750	18750	18750	18750	0
359	20241227	134100	333471000	18750	18750	18750	18750	1
360	20241227	134000	333452250	18750	18750	18760	18740	11
361	20241227	133900	333245990	18730	18750	18750	18720	7
362	20241227	133800	333114790	18710	18710	18760	18710	11
363	20241227	133700	332908530	18710	18710	18710	18710	0
364	20241227	133600	332908530	18710	18710	18710	18710	1
365	20241227	133500	332889820	18700	18700	18700	18700	11
366	20241227	133400	332684120	18700	18700	18700	18700	0
367	20241227	133300	332684120	18700	18700	18700	18700	0
368	20241227	133200	332684120	18700	18700	18700	18700	0
369	20241227	133100	332684120	18700	18700	18700	18700	0
370	20241227	133000	332684120	18700	18700	18700	18700	0
371	20241227	132900	332684120	18700	18700	18700	18700	0
372	20241227	132800	332684120	18700	18700	18700	18700	0
373	20241227	132700	332684120	18700	18700	18700	18700	0
374	20241227	132600	332684120	18700	18700	18700	18700	0
375	20241227	132500	332684120	18700	18700	18700	18700	0
376	20241227	132400	332684120	18700	18700	18700	18700	1
377	20241227	132300	332665420	18700	18700	18700	18700	46
378	20241227	132200	331805220	18700	18700	18700	18700	1
379	20241227	132100	331786520	18700	18700	18700	18700	8
380	20241227	132000	331636920	18700	18710	18710	18700	11
381	20241227	131900	331431180	18720	18720	18720	18720	8
382	20241227	131800	331281420	18720	18720	18720	18720	8
383	20241227	131700	331131660	18730	18730	18730	18730	5
384	20241227	131600	331038010	18730	18730	18730	18730	0
385	20241227	131500	331038010	18730	18730	18730	18730	19
386	20241227	131400	330682140	18710	18710	18710	18710	7
387	20241227	131300	330551170	18720	18700	18720	18700	28
388	20241227	131200	330027150	18700	18700	18700	18700	2
389	20241227	131100	329989750	18690	18690	18690	18690	13
390	20241227	131000	329746780	18700	18700	18700	18700	42
391	20241227	130900	328961380	18760	18760	18760	18760	0
392	20241227	130800	328961380	18760	18760	18760	18760	0
393	20241227	130700	328961380	18760	18760	18760	18760	0
394	20241227	130600	328961380	18760	18760	18760	18760	3
395	20241227	130500	328905100	18710	18710	18710	18700	187
396	20241227	130400	325408080	18720	18710	18720	18710	6
397	20241227	130300	325295800	18710	18700	18710	18700	14
398	20241227	130200	325033920	18710	18710	18710	18700	10
399	20241227	130100	324846890	18710	18710	18710	18710	2
400	20241227	130000	324809470	18710	18710	18710	18710	8
401	20241227	125900	324659790	18700	18700	18700	18700	13
402	20241227	125800	324416690	18700	18700	18700	18700	0
403	20241227	125700	324416690	18700	18700	18700	18700	6
404	20241227	125600	324304490	18710	18710	18710	18700	10
405	20241227	125500	324117460	18710	18720	18720	18710	42
406	20241227	125400	323331590	18760	18760	18760	18760	1
407	20241227	125300	323312830	18770	18770	18770	18770	14
408	20241227	125200	323050050	18760	18760	18760	18760	0
409	20241227	125100	323050050	18760	18760	18760	18760	11
410	20241227	125000	322843690	18760	18760	18760	18760	1
411	20241227	124900	322824930	18690	18690	18690	18690	0
412	20241227	124800	322824930	18690	18690	18690	18690	3
413	20241227	124700	322768860	18690	18690	18690	18690	35
414	20241227	124600	322114710	18690	18690	18690	18690	0
415	20241227	124500	322114710	18690	18700	18700	18690	6
416	20241227	124400	322002560	18770	18770	18770	18770	5
417	20241227	124300	321908710	18710	18710	18710	18710	0
418	20241227	124200	321908710	18710	18790	18790	18710	7
419	20241227	124100	321777650	18810	18810	18810	18810	19
420	20241227	124000	321420260	18770	18750	18770	18720	18
421	20241227	123900	321082590	18750	18750	18750	18720	16
422	20241227	123800	320782740	18840	18740	18850	18740	158
423	20241227	123700	317814860	18730	18730	18730	18730	0
424	20241227	123600	317814860	18730	18700	18730	18700	53
425	20241227	123500	316822940	18690	18690	18690	18690	0
426	20241227	123400	316822940	18690	18690	18690	18690	0
427	20241227	123300	316822940	18690	18690	18690	18690	1
428	20241227	123200	316804250	18680	18680	18680	18680	0
429	20241227	123100	316804250	18680	18670	18680	18670	2
430	20241227	123000	316766900	18660	18660	18660	18660	0
431	20241227	122900	316766900	18660	18660	18660	18660	0
432	20241227	122800	316766900	18660	18660	18660	18660	1
433	20241227	122700	316748240	18660	18660	18660	18660	0
434	20241227	122600	316748240	18660	18650	18660	18650	4
435	20241227	122500	316673620	18650	18640	18650	18640	6
436	20241227	122400	316561740	18640	18640	18700	18640	5
437	20241227	122300	316468480	18630	18710	18710	18630	9
438	20241227	122200	316300250	18680	18680	18680	18680	21
439	20241227	122100	315907970	18740	18740	18740	18740	0
440	20241227	122000	315907970	18740	18640	18740	18620	117
441	20241227	121900	313727530	18640	18610	18640	18610	224
442	20241227	121800	309557480	18610	18610	18610	18610	1
443	20241227	121700	309538870	18620	18610	18620	18610	74
444	20241227	121600	308161670	18610	18610	18610	18610	0
445	20241227	121500	308161670	18610	18610	18610	18610	2
446	20241227	121400	308124450	18610	18610	18610	18610	3
447	20241227	121300	308068620	18610	18610	18610	18610	26
448	20241227	121200	307584760	18610	18610	18610	18610	31
449	20241227	121100	307007850	18600	18600	18600	18600	0
450	20241227	121000	307007850	18600	18600	18600	18600	31
451	20241227	120900	306431250	18590	18590	18590	18590	0
452	20241227	120800	306431250	18590	18590	18590	18590	6
453	20241227	120700	306319710	18600	18600	18600	18600	2
454	20241227	120600	306282510	18590	18590	18590	18590	0
455	20241227	120500	306282510	18590	18620	18620	18590	203
456	20241227	120400	302506850	18630	18630	18630	18630	9
457	20241227	120300	302339180	18630	18630	18630	18630	0
458	20241227	120200	302339180	18630	18630	18630	18630	0
459	20241227	120100	302339180	18630	18630	18630	18630	3
460	20241227	120000	302283290	18640	18660	18660	18610	390
461	20241227	115900	295021290	18670	18670	18670	18670	151
462	20241227	115800	292202120	18680	18710	18710	18680	840
463	20241227	115700	276502330	18710	18710	18710	18710	29
464	20241227	115600	275959740	18710	18710	18710	18710	1
465	20241227	115500	275941030	18710	18710	18710	18710	0
466	20241227	115400	275941030	18710	18710	18710	18710	2
467	20241227	115300	275903610	18710	18710	18710	18710	0
468	20241227	115200	275903610	18710	18700	18710	18700	10
469	20241227	115100	275716580	18700	18700	18700	18700	0
470	20241227	115000	275716580	18700	18710	18710	18690	99
471	20241227	114900	273865560	18710	18710	18710	18710	1
472	20241227	114800	273846850	18720	18720	18720	18720	1
473	20241227	114700	273828130	18710	18710	18710	18710	0
474	20241227	114600	273828130	18710	18710	18710	18710	1
475	20241227	114500	273809420	18700	18730	18730	18700	265
476	20241227	114400	268852460	18730	18730	18730	18730	7
477	20241227	114300	268721350	18730	18730	18730	18730	0
478	20241227	114200	268721350	18730	18730	18730	18730	0
479	20241227	114100	268721350	18730	18730	18730	18720	14
480	20241227	114000	268459150	18730	18740	18740	18730	7
481	20241227	113900	268328020	18740	18740	18740	18740	0
482	20241227	113800	268328020	18740	18780	18780	18740	777
483	20241227	113700	253747360	18780	18780	18780	18780	9
484	20241227	113600	253578340	18780	18780	18780	18780	9
485	20241227	113500	253409320	18790	18780	18790	18780	13
486	20241227	113400	253165150	18780	18780	18780	18780	0
487	20241227	113300	253165150	18780	18800	18800	18780	94
488	20241227	113200	251399770	18820	18820	18820	18820	0
489	20241227	113100	251399770	18820	18800	18820	18800	23
490	20241227	113000	250966950	18800	18810	18810	18800	70
491	20241227	112900	249650420	18810	18810	18810	18800	8
492	20241227	112800	249499950	18800	18800	18800	18800	1
493	20241227	112700	249481150	18800	18800	18800	18800	1
494	20241227	112600	249462350	18850	18850	18850	18850	21
495	20241227	112500	249066500	18780	18780	18780	18780	80
496	20241227	112400	247564100	18780	18780	18780	18780	55
497	20241227	112300	246531200	18780	18880	18880	18780	500
498	20241227	112200	237132220	18950	18950	18950	18950	0
499	20241227	112100	237132220	18950	18950	18950	18950	0
500	20241227	112000	237132220	18950	18950	18950	18950	0
501	20241227	111900	237132220	18950	18950	18950	18950	0
502	20241227	111800	237132220	18950	18950	18950	18950	0
503	20241227	111700	237132220	18950	18950	18950	18950	1
504	20241227	111600	237113270	18920	18880	18920	18880	23
505	20241227	111500	236678190	18880	18880	18880	18880	1
506	20241227	111400	236659310	18810	18810	18810	18810	0
507	20241227	111300	236659310	18810	18810	18810	18810	1
508	20241227	111200	236640500	18800	18800	18800	18800	0
509	20241227	111100	236640500	18800	18800	18800	18800	2
510	20241227	111000	236602900	18800	18800	18800	18800	1
511	20241227	110900	236584100	18800	18800	18800	18800	4
512	20241227	110800	236508900	18800	18800	18800	18800	4
513	20241227	110700	236433700	18800	18800	18800	18800	0
514	20241227	110600	236433700	18800	18800	18800	18800	3
515	20241227	110500	236377300	18800	18790	18800	18790	5
516	20241227	110400	236283320	18790	18790	18790	18790	111
517	20241227	110300	234197630	18790	18800	18800	18790	842
518	20241227	110200	218368940	18810	18840	18840	18810	363
519	20241227	110100	211536710	18840	18840	18840	18840	3
520	20241227	110000	211480190	18850	18850	18850	18850	21
521	20241227	105900	211084340	18830	18830	18830	18830	1
522	20241227	105800	211065510	18830	18830	18830	18830	10
523	20241227	105700	210877210	18830	18830	18830	18830	7
524	20241227	105600	210745400	18830	18830	18830	18830	2
525	20241227	105500	210707740	18820	18810	18890	18810	26
526	20241227	105400	210217660	18850	18820	18850	18820	370
527	20241227	105300	203254230	18830	18880	18880	18830	449
528	20241227	105200	194791970	18890	18890	18890	18890	1
529	20241227	105100	194773080	18890	18890	18890	18890	1
530	20241227	105000	194754190	18890	18900	18900	18890	65
531	20241227	104900	193525980	18860	18860	18860	18860	0
532	20241227	104800	193525980	18860	18860	18860	18860	0
533	20241227	104700	193525980	18860	18860	18860	18860	0
534	20241227	104600	193525980	18860	18860	18860	18860	1
535	20241227	104500	193507120	18900	18880	18900	18850	384
536	20241227	104400	186261800	18890	18890	18890	18890	104
537	20241227	104300	184297240	18880	18880	18880	18880	3
538	20241227	104200	184240600	18880	18880	18880	18880	133
539	20241227	104100	181729560	18890	18900	18970	18890	52
540	20241227	104000	180747190	18890	18920	18920	18890	353
541	20241227	103900	174075560	18930	18930	18930	18930	16
542	20241227	103800	173772680	18950	18950	18950	18950	0
543	20241227	103700	173772680	18950	18940	18950	18940	12
544	20241227	103600	173545310	18950	18930	18960	18930	8
545	20241227	103500	173393710	18920	18920	18920	18920	52
546	20241227	103400	172409870	18920	18950	18970	18920	120
547	20241227	103300	170138280	18970	18940	18980	18940	44
548	20241227	103200	169304220	18940	18940	18940	18940	37
549	20241227	103100	168603440	18930	18930	18930	18930	0
550	20241227	103000	168603440	18930	18930	18930	18930	0
551	20241227	102900	168603440	18930	18930	18930	18930	0
552	20241227	102800	168603440	18930	18930	18930	18930	0
553	20241227	102700	168603440	18930	18930	18930	18930	2
554	20241227	102600	168565580	18980	18940	18980	18910	90
555	20241227	102500	166862330	18940	18990	18990	18940	151
556	20241227	102400	163999990	18990	18990	18990	18990	0
557	20241227	102300	163999990	18990	18990	18990	18990	0
558	20241227	102200	163999990	18990	18990	19050	18980	253
559	20241227	102100	159196340	18980	18980	18980	18980	81
560	20241227	102000	157658960	18980	18970	18980	18970	12
561	20241227	101900	157431290	18980	18950	18980	18950	232
562	20241227	101800	153032090	18940	18910	18950	18910	34
563	20241227	101700	152388480	18900	18900	18900	18900	30
564	20241227	101600	151821480	18900	18900	18900	18900	1
565	20241227	101500	151802580	18890	18890	18890	18890	0
566	20241227	101400	151802580	18890	18900	18900	18890	50
567	20241227	101300	150857590	18890	18910	18910	18890	25
568	20241227	101200	150385100	18920	18920	18920	18920	18
569	20241227	101100	150044540	18910	18910	18910	18910	0
570	20241227	101000	150044540	18910	18920	18920	18910	5
571	20241227	100900	149949970	18960	18960	18960	18960	0
572	20241227	100800	149949970	18960	18960	18960	18960	0
573	20241227	100700	149949970	18960	18960	18960	18960	0
574	20241227	100600	149949970	18960	18960	18960	18960	2
575	20241227	100500	149912050	18960	18960	18960	18960	0
576	20241227	100400	149912050	18960	18960	18960	18960	5
577	20241227	100300	149817250	18940	18940	18940	18940	0
578	20241227	100200	149817250	18940	18940	18940	18940	1
579	20241227	100100	149798310	18910	18910	18910	18910	0
580	20241227	100000	149798310	18910	18910	18910	18910	1
581	20241227	095900	149779400	18920	18930	18960	18920	168
582	20241227	095800	146598660	18910	18900	18910	18900	2
583	20241227	095700	146560850	18900	18890	18930	18890	205
584	20241227	095600	142688220	18880	18840	18880	18840	9
585	20241227	095500	142518440	18840	18830	18840	18830	224
586	20241227	095400	138300510	18830	18830	18830	18830	10
587	20241227	095300	138112210	18830	18830	18830	18830	39
588	20241227	095200	137377840	18830	18820	18830	18820	2
589	20241227	095100	137340190	18820	18880	18880	18810	455
590	20241227	095000	128754650	18880	18880	18880	18880	0
591	20241227	094900	128754650	18880	18880	18880	18880	0
592	20241227	094800	128754650	18880	18880	18880	18880	0
593	20241227	094700	128754650	18880	18880	18880	18880	15
594	20241227	094600	128471450	18880	18890	18890	18880	14
595	20241227	094500	128207110	18940	18940	18940	18940	0
596	20241227	094400	128207110	18940	18950	18950	18940	4
597	20241227	094300	128131340	18920	18900	18920	18900	94
598	20241227	094200	126354320	18890	18880	18890	18880	6
599	20241227	094100	126241030	18880	18890	18890	18880	57
600	20241227	094000	125164350	18880	18880	18880	18880	1
601	20241227	093900	125145470	18890	18890	18890	18890	2
602	20241227	093800	125107690	18890	18890	18900	18890	27
603	20241227	093700	124597410	18880	18890	18890	18880	419
604	20241227	093600	116686320	18880	18880	18880	18880	6
605	20241227	093500	116573040	18870	18870	18870	18870	0
606	20241227	093400	116573040	18870	18870	18870	18870	2
607	20241227	093300	116535300	18870	18870	18870	18870	1
608	20241227	093200	116516430	18890	18940	18940	18870	29
609	20241227	093100	115968510	18940	18890	18940	18890	36
610	20241227	093000	115287420	18890	18840	18890	18840	33
611	20241227	092900	114665500	18810	18810	18810	18810	9
612	20241227	092800	114496210	18810	18810	18810	18810	8
613	20241227	092700	114345730	18800	18830	18830	18800	3
614	20241227	092600	114289270	18830	18830	18830	18830	1
615	20241227	092500	114270440	18830	18770	18830	18770	9
616	20241227	092400	114101400	18760	18830	18840	18750	1714
617	20241227	092300	81869780	18840	18850	18850	18840	41
618	20241227	092200	81097290	18840	18830	18840	18830	58
619	20241227	092100	80004770	18830	18880	18880	18830	451
620	20241227	092000	71494360	18890	18900	18900	18890	114
621	20241227	091900	69340760	18890	18920	18920	18880	981
622	20241227	091800	50801850	18930	18990	18990	18930	436
623	20241227	091700	42544230	18980	18960	18980	18960	9
624	20241227	091600	42373480	18960	18960	18960	18960	3
625	20241227	091500	42316600	18960	18980	18980	18960	142
626	20241227	091400	39623860	18950	18950	18950	18950	178
627	20241227	091300	36250760	18930	18950	18950	18930	334
628	20241227	091200	29922910	18950	18960	18960	18950	340
629	20241227	091100	23477190	18960	19050	19050	18960	42
630	20241227	091000	22678980	18960	19080	19080	18960	147
631	20241227	090900	19890620	19000	19010	19010	19000	122
632	20241227	090800	17572340	19020	19020	19020	19020	5
633	20241227	090700	17477240	19030	19050	19050	19010	299
634	20241227	090600	11788410	19060	19060	19060	19050	531
635	20241227	090500	1667780	19070	19130	19200	19060	41
636	20241227	090400	884110	19210	19210	19210	19210	0
637	20241227	090300	884110	19210	19210	19210	19210	1
638	20241227	090200	864900	19220	19220	19220	19220	0
639	20241227	090100	864900	19220	19220	19220	19220	1
640	20241227	090000	845680	19220	19220	19220	19220	44