KissMeData/000440/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	183100	316940800	15640	15640	15640	15640	87
3	20241227	183000	316940800	15640	15640	15640	15640	0
4	20241227	182900	316940800	15640	15640	15640	15640	0
5	20241227	182800	316940800	15640	15640	15640	15640	0
6	20241227	182700	316940800	15640	15640	15640	15640	0
7	20241227	182600	316940800	15640	15640	15640	15640	0
8	20241227	182500	316940800	15640	15640	15640	15640	0
9	20241227	182400	316940800	15640	15640	15640	15640	0
10	20241227	182300	316940800	15640	15640	15640	15640	0
11	20241227	182200	316940800	15640	15640	15640	15640	0
12	20241227	182100	316940800	15640	15640	15640	15640	0
13	20241227	182000	316940800	15640	15640	15640	15640	0
14	20241227	181900	316940800	15640	15640	15640	15640	0
15	20241227	181800	316940800	15640	15640	15640	15640	0
16	20241227	181700	316940800	15640	15640	15640	15640	0
17	20241227	181600	316940800	15640	15640	15640	15640	0
18	20241227	181500	316940800	15640	15640	15640	15640	0
19	20241227	181400	316940800	15640	15640	15640	15640	0
20	20241227	181300	316940800	15640	15640	15640	15640	0
21	20241227	181200	316940800	15640	15640	15640	15640	0
22	20241227	181100	316940800	15640	15640	15640	15640	0
23	20241227	181000	316940800	15640	15640	15640	15640	0
24	20241227	180900	316940800	15640	15640	15640	15640	0
25	20241227	180800	316940800	15640	15640	15640	15640	0
26	20241227	180700	316940800	15640	15640	15640	15640	0
27	20241227	180600	316940800	15640	15640	15640	15640	0
28	20241227	180500	316940800	15640	15640	15640	15640	0
29	20241227	180400	316940800	15640	15640	15640	15640	0
30	20241227	180300	316940800	15640	15640	15640	15640	0
31	20241227	180200	316940800	15640	15640	15640	15640	0
32	20241227	180100	316940800	15640	15640	15640	15640	87
33	20241227	180000	316940800	15640	15640	15640	15640	0
34	20241227	175900	316940800	15640	15640	15640	15640	0
35	20241227	175800	316940800	15640	15640	15640	15640	0
36	20241227	175700	316940800	15640	15640	15640	15640	0
37	20241227	175600	316940800	15640	15640	15640	15640	0
38	20241227	175500	316940800	15640	15640	15640	15640	0
39	20241227	175400	316940800	15640	15640	15640	15640	0
40	20241227	175300	316940800	15640	15640	15640	15640	0
41	20241227	175200	316940800	15640	15640	15640	15640	0
42	20241227	175100	316940800	15640	15640	15640	15640	0
43	20241227	175000	316940800	15640	15640	15640	15640	0
44	20241227	174900	316940800	15640	15640	15640	15640	0
45	20241227	174800	316940800	15640	15640	15640	15640	0
46	20241227	174700	316940800	15640	15640	15640	15640	0
47	20241227	174600	316940800	15640	15640	15640	15640	0
48	20241227	174500	316940800	15640	15640	15640	15640	0
49	20241227	174400	316940800	15640	15640	15640	15640	0
50	20241227	174300	316940800	15640	15640	15640	15640	0
51	20241227	174200	316940800	15640	15640	15640	15640	0
52	20241227	174100	316940800	15640	15640	15640	15640	0
53	20241227	174000	316940800	15640	15640	15640	15640	0
54	20241227	173900	316940800	15640	15640	15640	15640	0
55	20241227	173800	316940800	15640	15640	15640	15640	0
56	20241227	173700	316940800	15640	15640	15640	15640	0
57	20241227	173600	316940800	15640	15640	15640	15640	0
58	20241227	173500	316940800	15640	15640	15640	15640	0
59	20241227	173400	316940800	15640	15640	15640	15640	0
60	20241227	173300	316940800	15640	15640	15640	15640	0
61	20241227	173200	316940800	15640	15640	15640	15640	0
62	20241227	173100	316940800	15640	15640	15640	15640	87
63	20241227	173000	316940800	15640	15640	15640	15640	0
64	20241227	172900	316940800	15640	15640	15640	15640	0
65	20241227	172800	316940800	15640	15640	15640	15640	0
66	20241227	172700	316940800	15640	15640	15640	15640	0
67	20241227	172600	316940800	15640	15640	15640	15640	0
68	20241227	172500	316940800	15640	15640	15640	15640	0
69	20241227	172400	316940800	15640	15640	15640	15640	0
70	20241227	172300	316940800	15640	15640	15640	15640	0
71	20241227	172200	316940800	15640	15640	15640	15640	0
72	20241227	172100	316940800	15640	15640	15640	15640	0
73	20241227	172000	316940800	15640	15640	15640	15640	0
74	20241227	171900	316940800	15640	15640	15640	15640	0
75	20241227	171800	316940800	15640	15640	15640	15640	0
76	20241227	171700	316940800	15640	15640	15640	15640	0
77	20241227	171600	316940800	15640	15640	15640	15640	0
78	20241227	171500	316940800	15640	15640	15640	15640	0
79	20241227	171400	316940800	15640	15640	15640	15640	0
80	20241227	171300	316940800	15640	15640	15640	15640	0
81	20241227	171200	316940800	15640	15640	15640	15640	0
82	20241227	171100	316940800	15640	15640	15640	15640	0
83	20241227	171000	316940800	15640	15640	15640	15640	0
84	20241227	170900	316940800	15640	15640	15640	15640	0
85	20241227	170800	316940800	15640	15640	15640	15640	0
86	20241227	170700	316940800	15640	15640	15640	15640	0
87	20241227	170600	316940800	15640	15640	15640	15640	0
88	20241227	170500	316940800	15640	15640	15640	15640	0
89	20241227	170400	316940800	15640	15640	15640	15640	0
90	20241227	170300	316940800	15640	15640	15640	15640	0
91	20241227	170200	316940800	15640	15640	15640	15640	0
92	20241227	170100	316940800	15640	15640	15640	15640	87
93	20241227	170000	316940800	15640	15640	15640	15640	0
94	20241227	165900	316940800	15640	15640	15640	15640	0
95	20241227	165800	316940800	15640	15640	15640	15640	0
96	20241227	165700	316940800	15640	15640	15640	15640	0
97	20241227	165600	316940800	15640	15640	15640	15640	0
98	20241227	165500	316940800	15640	15640	15640	15640	0
99	20241227	165400	316940800	15640	15640	15640	15640	0
100	20241227	165300	316940800	15640	15640	15640	15640	0
101	20241227	165200	316940800	15640	15640	15640	15640	0
102	20241227	165100	316940800	15640	15640	15640	15640	0
103	20241227	165000	316940800	15640	15640	15640	15640	0
104	20241227	164900	316940800	15640	15640	15640	15640	0
105	20241227	164800	316940800	15640	15640	15640	15640	0
106	20241227	164700	316940800	15640	15640	15640	15640	0
107	20241227	164600	316940800	15640	15640	15640	15640	0
108	20241227	164500	316940800	15640	15640	15640	15640	0
109	20241227	164400	316940800	15640	15640	15640	15640	0
110	20241227	164300	316940800	15640	15640	15640	15640	0
111	20241227	164200	316940800	15640	15640	15640	15640	0
112	20241227	164100	316940800	15640	15640	15640	15640	0
113	20241227	164000	316940800	15640	15640	15640	15640	0
114	20241227	163900	316940800	15640	15640	15640	15640	0
115	20241227	163800	316940800	15640	15640	15640	15640	0
116	20241227	163700	316940800	15640	15640	15640	15640	0
117	20241227	163600	316940800	15640	15640	15640	15640	0
118	20241227	163500	316940800	15640	15640	15640	15640	0
119	20241227	163400	316940800	15640	15640	15640	15640	0
120	20241227	163300	316940800	15640	15640	15640	15640	0
121	20241227	163200	316940800	15640	15640	15640	15640	0
122	20241227	163100	316940800	15640	15640	15640	15640	87
123	20241227	163000	316940800	15640	15640	15640	15640	0
124	20241227	162900	316940800	15640	15640	15640	15640	0
125	20241227	162800	316940800	15640	15640	15640	15640	0
126	20241227	162700	316940800	15640	15640	15640	15640	0
127	20241227	162600	316940800	15640	15640	15640	15640	0
128	20241227	162500	316940800	15640	15640	15640	15640	0
129	20241227	162400	316940800	15640	15640	15640	15640	0
130	20241227	162300	316940800	15640	15640	15640	15640	0
131	20241227	162200	316940800	15640	15640	15640	15640	0
132	20241227	162100	316940800	15640	15640	15640	15640	0
133	20241227	162000	316940800	15640	15640	15640	15640	0
134	20241227	161900	316940800	15640	15640	15640	15640	0
135	20241227	161800	316940800	15640	15640	15640	15640	0
136	20241227	161700	316940800	15640	15640	15640	15640	0
137	20241227	161600	316940800	15640	15640	15640	15640	0
138	20241227	161500	316940800	15640	15640	15640	15640	0
139	20241227	161400	316940800	15640	15640	15640	15640	0
140	20241227	161300	316940800	15640	15640	15640	15640	0
141	20241227	161200	316940800	15640	15640	15640	15640	0
142	20241227	161100	316940800	15640	15640	15640	15640	0
143	20241227	161000	316940800	15640	15640	15640	15640	0
144	20241227	160900	316940800	15640	15640	15640	15640	0
145	20241227	160800	316940800	15640	15640	15640	15640	0
146	20241227	160700	316940800	15640	15640	15640	15640	0
147	20241227	160600	316940800	15640	15640	15640	15640	0
148	20241227	160500	316940800	15640	15640	15640	15640	0
149	20241227	160400	316940800	15640	15640	15640	15640	0
150	20241227	160300	316940800	15640	15640	15640	15640	0
151	20241227	160200	316940800	15640	15640	15640	15640	0
152	20241227	160100	316940800	15640	15640	15640	15640	87
153	20241227	160000	316940800	15640	15640	15640	15640	0
154	20241227	155900	316940800	15640	15640	15640	15640	0
155	20241227	155800	316940800	15640	15640	15640	15640	0
156	20241227	155700	316940800	15640	15640	15640	15640	0
157	20241227	155600	316940800	15640	15640	15640	15640	0
158	20241227	155500	316940800	15640	15640	15640	15640	0
159	20241227	155400	316940800	15640	15640	15640	15640	0
160	20241227	155300	316940800	15640	15640	15640	15640	0
161	20241227	155200	316940800	15640	15640	15640	15640	0
162	20241227	155100	316940800	15640	15640	15640	15640	0
163	20241227	155000	316940800	15640	15640	15640	15640	0
164	20241227	154900	316940800	15640	15640	15640	15640	0
165	20241227	154800	316940800	15640	15640	15640	15640	0
166	20241227	154700	316940800	15640	15640	15640	15640	0
167	20241227	154600	316940800	15640	15640	15640	15640	0
168	20241227	154500	316940800	15640	15640	15640	15640	0
169	20241227	154400	316940800	15640	15640	15640	15640	0
170	20241227	154300	316940800	15640	15640	15640	15640	0
171	20241227	154200	316940800	15640	15640	15640	15640	0
172	20241227	154100	316940800	15640	15640	15640	15640	0
173	20241227	154000	316940800	15640	15640	15640	15640	0
174	20241227	153900	316940800	15640	15640	15640	15640	0
175	20241227	153800	316940800	15640	15640	15640	15640	0
176	20241227	153700	316940800	15640	15640	15640	15640	0
177	20241227	153600	316940800	15640	15640	15640	15640	0
178	20241227	153500	316940800	15640	15640	15640	15640	0
179	20241227	153400	316940800	15640	15640	15640	15640	0
180	20241227	153300	316940800	15640	15640	15640	15640	0
181	20241227	153200	316940800	15640	15640	15640	15640	0
182	20241227	153100	316940800	15640	15640	15640	15640	87
183	20241227	153000	316940800	15640	15640	15640	15640	87
184	20241227	152900	315580120	15640	15640	15640	15640	0
185	20241227	152800	315580120	15640	15640	15640	15640	0
186	20241227	152700	315580120	15640	15640	15640	15640	0
187	20241227	152600	315580120	15640	15640	15640	15640	0
188	20241227	152500	315580120	15640	15640	15640	15640	0
189	20241227	152400	315580120	15640	15640	15640	15640	0
190	20241227	152300	315580120	15640	15640	15640	15640	0
191	20241227	152200	315580120	15640	15640	15640	15640	0
192	20241227	152100	315580120	15640	15640	15640	15640	0
193	20241227	152000	315580120	15640	15640	15640	15640	0
194	20241227	151900	315580120	15640	15750	15760	15640	471
195	20241227	151800	308162610	15750	15660	15770	15660	154
196	20241227	151700	305750140	15660	15630	15660	15630	3
197	20241227	151600	305703220	15630	15630	15640	15630	321
198	20241227	151500	300684790	15630	15640	15640	15610	206
199	20241227	151400	297465020	15640	15630	15640	15630	45
200	20241227	151300	296761540	15630	15630	15630	15630	14
201	20241227	151200	296542720	15620	15620	15620	15620	8
202	20241227	151100	296417760	15620	15620	15620	15620	0
203	20241227	151000	296417760	15620	15620	15620	15620	0
204	20241227	150900	296417760	15620	15620	15620	15620	0
205	20241227	150800	296417760	15620	15620	15620	15620	2
206	20241227	150700	296386520	15620	15620	15620	15620	3
207	20241227	150600	296339660	15560	15560	15560	15560	0
208	20241227	150500	296339660	15560	15560	15560	15560	0
209	20241227	150400	296339660	15560	15560	15560	15560	374
210	20241227	150300	290520220	15560	15560	15560	15560	0
211	20241227	150200	290520220	15560	15560	15560	15560	0
212	20241227	150100	290520220	15560	15560	15560	15560	0
213	20241227	150000	290520220	15560	15560	15580	15560	101
214	20241227	145900	288948640	15560	15560	15560	15560	0
215	20241227	145800	288948640	15560	15560	15560	15560	0
216	20241227	145700	288948640	15560	15560	15560	15560	1
217	20241227	145600	288933080	15560	15560	15560	15560	0
218	20241227	145500	288933080	15560	15560	15560	15560	148
219	20241227	145400	286630200	15560	15560	15560	15560	0
220	20241227	145300	286630200	15560	15560	15560	15560	0
221	20241227	145200	286630200	15560	15560	15560	15560	0
222	20241227	145100	286630200	15560	15580	15580	15560	59
223	20241227	145000	285711590	15620	15600	15620	15590	33
224	20241227	144900	285196510	15640	15640	15640	15640	0
225	20241227	144800	285196510	15640	15640	15640	15640	0
226	20241227	144700	285196510	15640	15640	15640	15640	0
227	20241227	144600	285196510	15640	15640	15640	15640	5
228	20241227	144500	285118310	15640	15640	15640	15640	10
229	20241227	144400	284961910	15640	15640	15640	15640	0
230	20241227	144300	284961910	15640	15640	15640	15640	0
231	20241227	144200	284961910	15640	15640	15640	15640	0
232	20241227	144100	284961910	15640	15640	15640	15640	1
233	20241227	144000	284946270	15640	15640	15640	15640	0
234	20241227	143900	284946270	15640	15640	15640	15640	14
235	20241227	143800	284727310	15640	15640	15640	15640	0
236	20241227	143700	284727310	15640	15640	15640	15600	5
237	20241227	143600	284649190	15640	15640	15640	15640	0
238	20241227	143500	284649190	15640	15620	15640	15620	145
239	20241227	143400	282381630	15630	15630	15630	15630	0
240	20241227	143300	282381630	15630	15630	15630	15630	0
241	20241227	143200	282381630	15630	15630	15630	15630	340
242	20241227	143100	277067430	15590	15630	15630	15590	143
243	20241227	143000	274833060	15630	15630	15630	15600	460
244	20241227	142900	267644130	15650	15650	15650	15650	320
245	20241227	142800	262636130	15650	15650	15650	15650	0
246	20241227	142700	262636130	15650	15650	15650	15650	0
247	20241227	142600	262636130	15650	15650	15650	15650	50
248	20241227	142500	261853630	15680	15680	15680	15680	33
249	20241227	142400	261336190	15680	15680	15680	15680	0
250	20241227	142300	261336190	15680	15680	15680	15680	0
251	20241227	142200	261336190	15680	15590	15680	15590	101
252	20241227	142100	259761510	15580	15580	15580	15580	0
253	20241227	142000	259761510	15580	15580	15580	15580	0
254	20241227	141900	259761510	15580	15580	15580	15580	4
255	20241227	141800	259699190	15590	15590	15590	15590	0
256	20241227	141700	259699190	15590	15590	15590	15590	0
257	20241227	141600	259699190	15590	15590	15590	15590	0
258	20241227	141500	259699190	15590	15590	15590	15590	0
259	20241227	141400	259699190	15590	15590	15590	15590	0
260	20241227	141300	259699190	15590	15590	15590	15590	3
261	20241227	141200	259652420	15680	15680	15680	15680	0
262	20241227	141100	259652420	15680	15600	15680	15580	469
263	20241227	141000	252336850	15600	15600	15600	15600	0
264	20241227	140900	252336850	15600	15600	15600	15600	0
265	20241227	140800	252336850	15600	15600	15600	15600	1
266	20241227	140700	252321250	15610	15610	15610	15610	4
267	20241227	140600	252258810	15610	15630	15630	15610	153
268	20241227	140500	249868340	15640	15650	15650	15640	133
269	20241227	140400	247787810	15650	15650	15650	15650	1
270	20241227	140300	247772160	15730	15730	15730	15730	0
271	20241227	140200	247772160	15730	15720	15730	15720	4
272	20241227	140100	247709250	15650	15650	15650	15650	0
273	20241227	140000	247709250	15650	15650	15650	15650	0
274	20241227	135900	247709250	15650	15650	15650	15650	0
275	20241227	135800	247709250	15650	15650	15650	15650	0
276	20241227	135700	247709250	15650	15660	15660	15650	9
277	20241227	135600	247568370	15700	15700	15700	15700	0
278	20241227	135500	247568370	15700	15700	15700	15700	0
279	20241227	135400	247568370	15700	15700	15700	15700	0
280	20241227	135300	247568370	15700	15700	15700	15700	0
281	20241227	135200	247568370	15700	15700	15700	15700	0
282	20241227	135100	247568370	15700	15700	15700	15700	1
283	20241227	135000	247552670	15630	15630	15630	15630	0
284	20241227	134900	247552670	15630	15630	15630	15630	1
285	20241227	134800	247537040	15820	15820	15820	15820	0
286	20241227	134700	247537040	15820	15740	15820	15740	63
287	20241227	134600	246542160	15620	15620	15620	15620	0
288	20241227	134500	246542160	15620	15620	15620	15620	0
289	20241227	134400	246542160	15620	15620	15620	15620	0
290	20241227	134300	246542160	15620	15620	15620	15620	0
291	20241227	134200	246542160	15620	15620	15620	15620	1
292	20241227	134100	246526540	15620	15620	15620	15620	0
293	20241227	134000	246526540	15620	15620	15620	15620	0
294	20241227	133900	246526540	15620	15620	15620	15620	0
295	20241227	133800	246526540	15620	15620	15620	15620	0
296	20241227	133700	246526540	15620	15620	15620	15620	0
297	20241227	133600	246526540	15620	15620	15620	15620	0
298	20241227	133500	246526540	15620	15620	15620	15620	0
299	20241227	133400	246526540	15620	15620	15620	15620	0
300	20241227	133300	246526540	15620	15620	15620	15620	48
301	20241227	133200	245776780	15620	15620	15620	15620	0
302	20241227	133100	245776780	15620	15620	15620	15620	30
303	20241227	133000	245308180	15620	15620	15620	15620	1720
304	20241227	132900	218441780	15620	15620	15620	15620	15
305	20241227	132800	218207480	15620	15620	15620	15620	0
306	20241227	132700	218207480	15620	15620	15620	15620	0
307	20241227	132600	218207480	15620	15650	15650	15620	146
308	20241227	132500	215926780	15650	15650	15650	15650	0
309	20241227	132400	215926780	15650	15650	15650	15650	95
310	20241227	132300	214440030	15740	15740	15740	15740	10
311	20241227	132200	214282630	15740	15690	15740	15690	96
312	20241227	132100	212774250	15690	15690	15690	15690	1
313	20241227	132000	212758560	15590	15590	15590	15590	0
314	20241227	131900	212758560	15590	15590	15590	15590	0
315	20241227	131800	212758560	15590	15590	15590	15590	0
316	20241227	131700	212758560	15590	15660	15660	15590	253
317	20241227	131600	208807740	15610	15610	15610	15610	3
318	20241227	131500	208760910	15620	15620	15620	15620	0
319	20241227	131400	208760910	15620	15620	15620	15620	0
320	20241227	131300	208760910	15620	15620	15620	15620	3
321	20241227	131200	208714050	15620	15620	15620	15620	0
322	20241227	131100	208714050	15620	15620	15620	15620	0
323	20241227	131000	208714050	15620	15620	15620	15620	59
324	20241227	130900	207792470	15660	15660	15660	15660	100
325	20241227	130800	206226470	15620	15620	15620	15620	0
326	20241227	130700	206226470	15620	15620	15620	15620	7
327	20241227	130600	206117130	15700	15700	15700	15700	0
328	20241227	130500	206117130	15700	15700	15700	15700	0
329	20241227	130400	206117130	15700	15700	15700	15700	1
330	20241227	130300	206101430	15700	15700	15700	15700	1
331	20241227	130200	206085730	15620	15620	15620	15620	0
332	20241227	130100	206085730	15620	15660	15660	15620	4
333	20241227	130000	206023200	15710	15710	15710	15710	0
334	20241227	125900	206023200	15710	15710	15710	15710	0
335	20241227	125800	206023200	15710	15710	15710	15710	0
336	20241227	125700	206023200	15710	15710	15710	15710	0
337	20241227	125600	206023200	15710	15710	15710	15710	11
338	20241227	125500	205850390	15710	15710	15710	15710	1
339	20241227	125400	205834680	15630	15630	15630	15630	0
340	20241227	125300	205834680	15630	15630	15630	15630	12
341	20241227	125200	205647120	15620	15630	15630	15620	61
342	20241227	125100	204693840	15770	15770	15770	15770	0
343	20241227	125000	204693840	15770	15770	15770	15770	0
344	20241227	124900	204693840	15770	15860	15860	15770	7
345	20241227	124800	204583360	15770	15770	15770	15770	0
346	20241227	124700	204583360	15770	15770	15770	15770	3
347	20241227	124600	204536050	15770	15700	15770	15700	150
348	20241227	124500	202178170	15700	15700	15700	15700	100
349	20241227	124400	200608170	15690	15690	15690	15690	0
350	20241227	124300	200608170	15690	15690	15690	15690	50
351	20241227	124200	199823670	15620	15620	15620	15620	0
352	20241227	124100	199823670	15620	15620	15620	15620	0
353	20241227	124000	199823670	15620	15620	15620	15620	70
354	20241227	123900	198730270	15620	15630	15630	15620	31
355	20241227	123800	198245750	15620	15620	15620	15620	80
356	20241227	123700	196996150	15620	15620	15620	15620	0
357	20241227	123600	196996150	15620	15620	15620	15620	2
358	20241227	123500	196964910	15620	15620	15620	15620	1
359	20241227	123400	196949290	15690	15690	15690	15690	0
360	20241227	123300	196949290	15690	15690	15690	15690	17
361	20241227	123200	196682560	15690	15690	15690	15690	0
362	20241227	123100	196682560	15690	15640	15690	15640	301
363	20241227	123000	191966020	15640	15610	15640	15610	255
364	20241227	122900	187982260	15610	15610	15610	15610	0
365	20241227	122800	187982260	15610	15610	15610	15610	0
366	20241227	122700	187982260	15610	15610	15610	15610	13
367	20241227	122600	187779330	15610	15600	15610	15600	151
368	20241227	122500	185423680	15550	15550	15550	15550	0
369	20241227	122400	185423680	15550	15550	15550	15550	0
370	20241227	122300	185423680	15550	15550	15550	15550	0
371	20241227	122200	185423680	15550	15550	15550	15550	0
372	20241227	122100	185423680	15550	15550	15550	15550	0
373	20241227	122000	185423680	15550	15550	15550	15550	0
374	20241227	121900	185423680	15550	15550	15550	15550	0
375	20241227	121800	185423680	15550	15550	15550	15550	0
376	20241227	121700	185423680	15550	15550	15550	15550	0
377	20241227	121600	185423680	15550	15550	15550	15550	364
378	20241227	121500	179763480	15560	15560	15560	15560	247
379	20241227	121400	175920160	15560	15560	15560	15560	0
380	20241227	121300	175920160	15560	15560	15560	15560	60
381	20241227	121200	174986560	15550	15550	15550	15550	0
382	20241227	121100	174986560	15550	15550	15550	15550	0
383	20241227	121000	174986560	15550	15550	15550	15550	0
384	20241227	120900	174986560	15550	15550	15550	15550	0
385	20241227	120800	174986560	15550	15630	15630	15550	946
386	20241227	120700	160256200	15570	15570	15570	15570	50
387	20241227	120600	159477700	15570	15570	15570	15570	84
388	20241227	120500	158169820	15570	15570	15570	15570	0
389	20241227	120400	158169820	15570	15560	15570	15560	54
390	20241227	120300	157329090	15560	15560	15560	15560	199
391	20241227	120200	154232650	15590	15590	15590	15590	0
392	20241227	120100	154232650	15590	15590	15590	15590	0
393	20241227	120000	154232650	15590	15590	15590	15590	0
394	20241227	115900	154232650	15590	15590	15590	15590	0
395	20241227	115800	154232650	15590	15590	15590	15590	0
396	20241227	115700	154232650	15590	15590	15590	15590	0
397	20241227	115600	154232650	15590	15590	15590	15590	45
398	20241227	115500	153531100	15590	15590	15590	15590	1
399	20241227	115400	153515510	15630	15630	15630	15630	1
400	20241227	115300	153499880	15630	15550	15630	15550	20
401	20241227	115200	153188000	15560	15560	15560	15560	196
402	20241227	115100	150138240	15560	15560	15560	15560	0
403	20241227	115000	150138240	15560	15560	15560	15560	0
404	20241227	114900	150138240	15560	15560	15560	15560	31
405	20241227	114800	149655880	15550	15550	15550	15550	0
406	20241227	114700	149655880	15550	15550	15550	15550	0
407	20241227	114600	149655880	15550	15580	15580	15550	579
408	20241227	114500	140640900	15640	15640	15640	15640	5
409	20241227	114400	140562700	15640	15640	15640	15640	0
410	20241227	114300	140562700	15640	15640	15640	15640	0
411	20241227	114200	140562700	15640	15640	15640	15640	0
412	20241227	114100	140562700	15640	15640	15640	15640	0
413	20241227	114000	140562700	15640	15640	15640	15640	0
414	20241227	113900	140562700	15640	15640	15640	15640	0
415	20241227	113800	140562700	15640	15640	15640	15640	0
416	20241227	113700	140562700	15640	15640	15640	15640	2
417	20241227	113600	140531420	15640	15640	15640	15640	0
418	20241227	113500	140531420	15640	15640	15640	15640	0
419	20241227	113400	140531420	15640	15640	15640	15640	0
420	20241227	113300	140531420	15640	15640	15640	15640	1
421	20241227	113200	140515780	15640	15640	15640	15640	0
422	20241227	113100	140515780	15640	15640	15640	15640	13
423	20241227	113000	140312460	15640	15640	15640	15640	6
424	20241227	112900	140218620	15570	15570	15570	15570	0
425	20241227	112800	140218620	15570	15570	15570	15570	0
426	20241227	112700	140218620	15570	15570	15570	15570	0
427	20241227	112600	140218620	15570	15570	15570	15570	0
428	20241227	112500	140218620	15570	15570	15570	15570	0
429	20241227	112400	140218620	15570	15570	15570	15570	1
430	20241227	112300	140203050	15640	15600	15640	15600	86
431	20241227	112200	138861010	15600	15600	15600	15600	2
432	20241227	112100	138829810	15600	15600	15600	15600	0
433	20241227	112000	138829810	15600	15600	15600	15600	0
434	20241227	111900	138829810	15600	15600	15600	15600	1
435	20241227	111800	138814210	15600	15600	15600	15600	419
436	20241227	111700	132277810	15600	15600	15600	15600	39
437	20241227	111600	131669410	15600	15600	15600	15600	0
438	20241227	111500	131669410	15600	15600	15600	15600	15
439	20241227	111400	131435410	15600	15600	15600	15600	6
440	20241227	111300	131341810	15550	15550	15550	15550	0
441	20241227	111200	131341810	15550	15570	15570	15550	90
442	20241227	111100	129941940	15590	15590	15590	15590	89
443	20241227	111000	128554430	15590	15590	15590	15590	0
444	20241227	110900	128554430	15590	15570	15590	15560	73
445	20241227	110800	127417810	15600	15600	15600	15600	2
446	20241227	110700	127386610	15600	15620	15620	15580	145
447	20241227	110600	125124790	15630	15700	15700	15630	495
448	20241227	110500	117370530	15700	15700	15700	15700	0
449	20241227	110400	117370530	15700	15700	15700	15700	0
450	20241227	110300	117370530	15700	15700	15700	15700	276
451	20241227	110200	113037330	15700	15710	15710	15700	60
452	20241227	110100	112095320	15720	15720	15720	15720	10
453	20241227	110000	111938120	15720	15720	15720	15720	0
454	20241227	105900	111938120	15720	15720	15720	15720	1
455	20241227	105800	111922400	15720	15710	15720	15700	471
456	20241227	105700	104526920	15810	15810	15810	15810	0
457	20241227	105600	104526920	15810	15810	15810	15810	0
458	20241227	105500	104526920	15810	15780	15810	15720	182
459	20241227	105400	101665530	15810	15810	15810	15810	1
460	20241227	105300	101649720	15820	15820	15820	15820	0
461	20241227	105200	101649720	15820	15820	15820	15820	0
462	20241227	105100	101649720	15820	15820	15820	15820	0
463	20241227	105000	101649720	15820	15820	15820	15820	8
464	20241227	104900	101523160	15820	15820	15820	15820	2
465	20241227	104800	101491520	15860	15860	15860	15860	0
466	20241227	104700	101491520	15860	15860	15860	15860	216
467	20241227	104600	98065760	15980	15980	15980	15980	0
468	20241227	104500	98065760	15980	15980	15980	15980	0
469	20241227	104400	98065760	15980	15980	15980	15980	0
470	20241227	104300	98065760	15980	15770	15980	15730	83
471	20241227	104200	96751330	15770	15770	15770	15770	32
472	20241227	104100	96246690	15770	15770	15770	15770	0
473	20241227	104000	96246690	15770	15770	15770	15770	0
474	20241227	103900	96246690	15770	15770	15770	15770	0
475	20241227	103800	96246690	15770	15770	15770	15730	301
476	20241227	103700	91509200	15740	15740	15740	15740	0
477	20241227	103600	91509200	15740	15740	15740	15740	0
478	20241227	103500	91509200	15740	15730	15740	15730	79
479	20241227	103400	90266490	15740	15740	15740	15740	6
480	20241227	103300	90172050	15740	15760	15770	15740	327
481	20241227	103200	85019830	15770	15790	15790	15770	295
482	20241227	103100	80364520	15790	15790	15790	15790	0
483	20241227	103000	80364520	15790	15790	15790	15790	0
484	20241227	102900	80364520	15790	15790	15790	15790	0
485	20241227	102800	80364520	15790	15790	15790	15790	2
486	20241227	102700	80332940	15790	15790	15790	15790	0
487	20241227	102600	80332940	15790	15790	15790	15790	106
488	20241227	102500	78659200	15790	15790	15790	15790	0
489	20241227	102400	78659200	15790	15790	15790	15790	0
490	20241227	102300	78659200	15790	15790	15790	15790	1
491	20241227	102200	78643410	15810	15810	15810	15810	64
492	20241227	102100	77631570	15910	15910	15910	15910	0
493	20241227	102000	77631570	15910	15910	15910	15910	0
494	20241227	101900	77631570	15910	15910	15910	15910	0
495	20241227	101800	77631570	15910	15910	15910	15910	0
496	20241227	101700	77631570	15910	15910	15910	15910	0
497	20241227	101600	77631570	15910	15910	15910	15910	0
498	20241227	101500	77631570	15910	15910	15910	15910	0
499	20241227	101400	77631570	15910	15910	15910	15910	0
500	20241227	101300	77631570	15910	15910	15910	15910	0
501	20241227	101200	77631570	15910	15910	15910	15910	0
502	20241227	101100	77631570	15910	15910	15910	15910	0
503	20241227	101000	77631570	15910	15910	15910	15910	0
504	20241227	100900	77631570	15910	15910	15910	15910	0
505	20241227	100800	77631570	15910	15910	15910	15910	4
506	20241227	100700	77567930	15920	15920	15920	15920	1
507	20241227	100600	77552010	15790	15810	15810	15790	196
508	20241227	100500	74455330	15800	15800	15800	15800	0
509	20241227	100400	74455330	15800	15810	15810	15800	20
510	20241227	100300	74139230	15800	15800	15800	15800	0
511	20241227	100200	74139230	15800	15800	15800	15800	0
512	20241227	100100	74139230	15800	15800	15800	15800	0
513	20241227	100000	74139230	15800	15800	15800	15800	0
514	20241227	095900	74139230	15800	15800	15800	15800	13
515	20241227	095800	73933830	15780	15980	15980	15780	16
516	20241227	095700	73680150	15980	15980	15980	15980	1
517	20241227	095600	73664170	15990	15990	15990	15990	0
518	20241227	095500	73664170	15990	15990	15990	15990	0
519	20241227	095400	73664170	15990	15940	15990	15940	45
520	20241227	095300	72945590	15770	15770	15770	15770	0
521	20241227	095200	72945590	15770	15770	15770	15770	0
522	20241227	095100	72945590	15770	15770	15770	15770	1
523	20241227	095000	72929820	15760	15760	15760	15760	0
524	20241227	094900	72929820	15760	15830	15830	15760	223
525	20241227	094800	69405370	15830	15830	15830	15830	0
526	20241227	094700	69405370	15830	15830	15830	15830	0
527	20241227	094600	69405370	15830	15830	15830	15830	3
528	20241227	094500	69357880	15820	15820	15820	15820	50
529	20241227	094400	68566880	15820	15820	15820	15820	0
530	20241227	094300	68566880	15820	15830	15830	15820	15
531	20241227	094200	68329510	15950	15950	15950	15950	1
532	20241227	094100	68313560	15830	15830	15830	15830	0
533	20241227	094000	68313560	15830	15830	15840	15830	221
534	20241227	093900	64813250	15830	15830	15830	15830	0
535	20241227	093800	64813250	15830	15830	15830	15830	0
536	20241227	093700	64813250	15830	15840	15840	15830	211
537	20241227	093600	61471720	15840	15860	15860	15840	290
538	20241227	093500	56874980	15860	15860	15860	15860	2
539	20241227	093400	56843260	15900	15900	15900	15900	0
540	20241227	093300	56843260	15900	15950	15950	15900	73
541	20241227	093200	55682410	15950	15950	15950	15950	100
542	20241227	093100	54087410	15970	15970	15970	15970	0
543	20241227	093000	54087410	15970	15970	15970	15970	0
544	20241227	092900	54087410	15970	15970	15970	15970	463
545	20241227	092800	46693300	15970	15970	15970	15970	0
546	20241227	092700	46693300	15970	15970	15970	15970	1
547	20241227	092600	46677330	15800	15800	15800	15800	76
548	20241227	092500	45476530	15800	15800	15800	15800	99
549	20241227	092400	43912330	15900	15900	15900	15900	1
550	20241227	092300	43896430	15990	15990	15990	15990	0
551	20241227	092200	43896430	15990	15990	15990	15990	0
552	20241227	092100	43896430	15990	15990	15990	15990	0
553	20241227	092000	43896430	15990	15830	15990	15800	82
554	20241227	091900	42598540	16000	15830	16000	15820	242
555	20241227	091800	38767920	15830	15830	15830	15830	0
556	20241227	091700	38767920	15830	15830	15830	15830	39
557	20241227	091600	38150550	15850	15810	15850	15810	89
558	20241227	091500	36740030	15800	15900	15900	15800	303
559	20241227	091400	31937980	15900	15900	15920	15900	183
560	20241227	091300	29028260	15940	15940	15940	15940	17
561	20241227	091200	28757280	15940	15950	15950	15900	198
562	20241227	091100	25605490	16060	16060	16060	16060	1
563	20241227	091000	25589430	16060	16060	16060	16060	0
564	20241227	090900	25589430	16060	16060	16060	16060	0
565	20241227	090800	25589430	16060	16060	16060	16060	7
566	20241227	090700	25477010	15950	15960	16050	15950	370
567	20241227	090600	19547460	15960	15970	15970	15960	201
568	20241227	090500	16337500	15970	16040	16040	15970	820
569	20241227	090400	3218170	16070	16070	16070	16070	0
570	20241227	090300	3218170	16070	16070	16070	16070	2
571	20241227	090200	3186030	16110	16110	16110	16110	2
572	20241227	090100	3153810	16220	16220	16220	16220	1
573	20241227	090000	3137590	16040	16000	16040	16000	196