KissMeData/251370/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	205500	590998910	9900	9900	9900	9900	1103
3	20241227	205400	590998910	9900	9900	9900	9900	0
4	20241227	205300	590998910	9900	9900	9900	9900	0
5	20241227	205200	590998910	9900	9900	9900	9900	0
6	20241227	205100	590998910	9900	9900	9900	9900	0
7	20241227	205000	590998910	9900	9900	9900	9900	0
8	20241227	204900	590998910	9900	9900	9900	9900	0
9	20241227	204800	590998910	9900	9900	9900	9900	0
10	20241227	204700	590998910	9900	9900	9900	9900	0
11	20241227	204600	590998910	9900	9900	9900	9900	0
12	20241227	204500	590998910	9900	9900	9900	9900	0
13	20241227	204400	590998910	9900	9900	9900	9900	0
14	20241227	204300	590998910	9900	9900	9900	9900	0
15	20241227	204200	590998910	9900	9900	9900	9900	0
16	20241227	204100	590998910	9900	9900	9900	9900	0
17	20241227	204000	590998910	9900	9900	9900	9900	0
18	20241227	203900	590998910	9900	9900	9900	9900	0
19	20241227	203800	590998910	9900	9900	9900	9900	0
20	20241227	203700	590998910	9900	9900	9900	9900	0
21	20241227	203600	590998910	9900	9900	9900	9900	0
22	20241227	203500	590998910	9900	9900	9900	9900	0
23	20241227	203400	590998910	9900	9900	9900	9900	0
24	20241227	203300	590998910	9900	9900	9900	9900	0
25	20241227	203200	590998910	9900	9900	9900	9900	0
26	20241227	203100	590998910	9900	9900	9900	9900	0
27	20241227	203000	590998910	9900	9900	9900	9900	0
28	20241227	202900	590998910	9900	9900	9900	9900	0
29	20241227	202800	590998910	9900	9900	9900	9900	0
30	20241227	202700	590998910	9900	9900	9900	9900	0
31	20241227	202600	590998910	9900	9900	9900	9900	0
32	20241227	202500	590998910	9900	9900	9900	9900	1103
33	20241227	202400	590998910	9900	9900	9900	9900	0
34	20241227	202300	590998910	9900	9900	9900	9900	0
35	20241227	202200	590998910	9900	9900	9900	9900	0
36	20241227	202100	590998910	9900	9900	9900	9900	0
37	20241227	202000	590998910	9900	9900	9900	9900	0
38	20241227	201900	590998910	9900	9900	9900	9900	0
39	20241227	201800	590998910	9900	9900	9900	9900	0
40	20241227	201700	590998910	9900	9900	9900	9900	0
41	20241227	201600	590998910	9900	9900	9900	9900	0
42	20241227	201500	590998910	9900	9900	9900	9900	0
43	20241227	201400	590998910	9900	9900	9900	9900	0
44	20241227	201300	590998910	9900	9900	9900	9900	0
45	20241227	201200	590998910	9900	9900	9900	9900	0
46	20241227	201100	590998910	9900	9900	9900	9900	0
47	20241227	201000	590998910	9900	9900	9900	9900	0
48	20241227	200900	590998910	9900	9900	9900	9900	0
49	20241227	200800	590998910	9900	9900	9900	9900	0
50	20241227	200700	590998910	9900	9900	9900	9900	0
51	20241227	200600	590998910	9900	9900	9900	9900	0
52	20241227	200500	590998910	9900	9900	9900	9900	0
53	20241227	200400	590998910	9900	9900	9900	9900	0
54	20241227	200300	590998910	9900	9900	9900	9900	0
55	20241227	200200	590998910	9900	9900	9900	9900	0
56	20241227	200100	590998910	9900	9900	9900	9900	0
57	20241227	200000	590998910	9900	9900	9900	9900	0
58	20241227	195900	590998910	9900	9900	9900	9900	0
59	20241227	195800	590998910	9900	9900	9900	9900	0
60	20241227	195700	590998910	9900	9900	9900	9900	0
61	20241227	195600	590998910	9900	9900	9900	9900	0
62	20241227	195500	590998910	9900	9900	9900	9900	1103
63	20241227	195400	590998910	9900	9900	9900	9900	0
64	20241227	195300	590998910	9900	9900	9900	9900	0
65	20241227	195200	590998910	9900	9900	9900	9900	0
66	20241227	195100	590998910	9900	9900	9900	9900	0
67	20241227	195000	590998910	9900	9900	9900	9900	0
68	20241227	194900	590998910	9900	9900	9900	9900	0
69	20241227	194800	590998910	9900	9900	9900	9900	0
70	20241227	194700	590998910	9900	9900	9900	9900	0
71	20241227	194600	590998910	9900	9900	9900	9900	0
72	20241227	194500	590998910	9900	9900	9900	9900	0
73	20241227	194400	590998910	9900	9900	9900	9900	0
74	20241227	194300	590998910	9900	9900	9900	9900	0
75	20241227	194200	590998910	9900	9900	9900	9900	0
76	20241227	194100	590998910	9900	9900	9900	9900	0
77	20241227	194000	590998910	9900	9900	9900	9900	0
78	20241227	193900	590998910	9900	9900	9900	9900	0
79	20241227	193800	590998910	9900	9900	9900	9900	0
80	20241227	193700	590998910	9900	9900	9900	9900	0
81	20241227	193600	590998910	9900	9900	9900	9900	0
82	20241227	193500	590998910	9900	9900	9900	9900	0
83	20241227	193400	590998910	9900	9900	9900	9900	0
84	20241227	193300	590998910	9900	9900	9900	9900	0
85	20241227	193200	590998910	9900	9900	9900	9900	0
86	20241227	193100	590998910	9900	9900	9900	9900	0
87	20241227	193000	590998910	9900	9900	9900	9900	0
88	20241227	192900	590998910	9900	9900	9900	9900	0
89	20241227	192800	590998910	9900	9900	9900	9900	0
90	20241227	192700	590998910	9900	9900	9900	9900	0
91	20241227	192600	590998910	9900	9900	9900	9900	0
92	20241227	192500	590998910	9900	9900	9900	9900	1103
93	20241227	192400	590998910	9900	9900	9900	9900	0
94	20241227	192300	590998910	9900	9900	9900	9900	0
95	20241227	192200	590998910	9900	9900	9900	9900	0
96	20241227	192100	590998910	9900	9900	9900	9900	0
97	20241227	192000	590998910	9900	9900	9900	9900	0
98	20241227	191900	590998910	9900	9900	9900	9900	0
99	20241227	191800	590998910	9900	9900	9900	9900	0
100	20241227	191700	590998910	9900	9900	9900	9900	0
101	20241227	191600	590998910	9900	9900	9900	9900	0
102	20241227	191500	590998910	9900	9900	9900	9900	0
103	20241227	191400	590998910	9900	9900	9900	9900	0
104	20241227	191300	590998910	9900	9900	9900	9900	0
105	20241227	191200	590998910	9900	9900	9900	9900	0
106	20241227	191100	590998910	9900	9900	9900	9900	0
107	20241227	191000	590998910	9900	9900	9900	9900	0
108	20241227	190900	590998910	9900	9900	9900	9900	0
109	20241227	190800	590998910	9900	9900	9900	9900	0
110	20241227	190700	590998910	9900	9900	9900	9900	0
111	20241227	190600	590998910	9900	9900	9900	9900	0
112	20241227	190500	590998910	9900	9900	9900	9900	0
113	20241227	190400	590998910	9900	9900	9900	9900	0
114	20241227	190300	590998910	9900	9900	9900	9900	0
115	20241227	190200	590998910	9900	9900	9900	9900	0
116	20241227	190100	590998910	9900	9900	9900	9900	0
117	20241227	190000	590998910	9900	9900	9900	9900	0
118	20241227	185900	590998910	9900	9900	9900	9900	0
119	20241227	185800	590998910	9900	9900	9900	9900	0
120	20241227	185700	590998910	9900	9900	9900	9900	0
121	20241227	185600	590998910	9900	9900	9900	9900	0
122	20241227	185500	590998910	9900	9900	9900	9900	1103
123	20241227	185400	590998910	9900	9900	9900	9900	0
124	20241227	185300	590998910	9900	9900	9900	9900	0
125	20241227	185200	590998910	9900	9900	9900	9900	0
126	20241227	185100	590998910	9900	9900	9900	9900	0
127	20241227	185000	590998910	9900	9900	9900	9900	0
128	20241227	184900	590998910	9900	9900	9900	9900	0
129	20241227	184800	590998910	9900	9900	9900	9900	0
130	20241227	184700	590998910	9900	9900	9900	9900	0
131	20241227	184600	590998910	9900	9900	9900	9900	0
132	20241227	184500	590998910	9900	9900	9900	9900	0
133	20241227	184400	590998910	9900	9900	9900	9900	0
134	20241227	184300	590998910	9900	9900	9900	9900	0
135	20241227	184200	590998910	9900	9900	9900	9900	0
136	20241227	184100	590998910	9900	9900	9900	9900	0
137	20241227	184000	590998910	9900	9900	9900	9900	0
138	20241227	183900	590998910	9900	9900	9900	9900	0
139	20241227	183800	590998910	9900	9900	9900	9900	0
140	20241227	183700	590998910	9900	9900	9900	9900	0
141	20241227	183600	590998910	9900	9900	9900	9900	0
142	20241227	183500	590998910	9900	9900	9900	9900	0
143	20241227	183400	590998910	9900	9900	9900	9900	0
144	20241227	183300	590998910	9900	9900	9900	9900	0
145	20241227	183200	590998910	9900	9900	9900	9900	0
146	20241227	183100	590998910	9900	9900	9900	9900	0
147	20241227	183000	590998910	9900	9900	9900	9900	0
148	20241227	182900	590998910	9900	9900	9900	9900	0
149	20241227	182800	590998910	9900	9900	9900	9900	0
150	20241227	182700	590998910	9900	9900	9900	9900	0
151	20241227	182600	590998910	9900	9900	9900	9900	0
152	20241227	182500	590998910	9900	9900	9900	9900	1103
153	20241227	182400	590998910	9900	9900	9900	9900	0
154	20241227	182300	590998910	9900	9900	9900	9900	0
155	20241227	182200	590998910	9900	9900	9900	9900	0
156	20241227	182100	590998910	9900	9900	9900	9900	0
157	20241227	182000	590998910	9900	9900	9900	9900	0
158	20241227	181900	590998910	9900	9900	9900	9900	0
159	20241227	181800	590998910	9900	9900	9900	9900	0
160	20241227	181700	590998910	9900	9900	9900	9900	0
161	20241227	181600	590998910	9900	9900	9900	9900	0
162	20241227	181500	590998910	9900	9900	9900	9900	0
163	20241227	181400	590998910	9900	9900	9900	9900	0
164	20241227	181300	590998910	9900	9900	9900	9900	0
165	20241227	181200	590998910	9900	9900	9900	9900	0
166	20241227	181100	590998910	9900	9900	9900	9900	0
167	20241227	181000	590998910	9900	9900	9900	9900	0
168	20241227	180900	590998910	9900	9900	9900	9900	0
169	20241227	180800	590998910	9900	9900	9900	9900	0
170	20241227	180700	590998910	9900	9900	9900	9900	0
171	20241227	180600	590998910	9900	9900	9900	9900	0
172	20241227	180500	590998910	9900	9900	9900	9900	0
173	20241227	180400	590998910	9900	9900	9900	9900	0
174	20241227	180300	590998910	9900	9900	9900	9900	0
175	20241227	180200	590998910	9900	9900	9900	9900	0
176	20241227	180100	590998910	9900	9900	9900	9900	0
177	20241227	180000	590998910	9900	9900	9900	9900	0
178	20241227	175900	590998910	9900	9900	9900	9900	0
179	20241227	175800	590998910	9900	9900	9900	9900	0
180	20241227	175700	590998910	9900	9900	9900	9900	0
181	20241227	175600	590998910	9900	9900	9900	9900	0
182	20241227	175500	590998910	9900	9900	9900	9900	1103
183	20241227	175400	590998910	9900	9900	9900	9900	0
184	20241227	175300	590998910	9900	9900	9900	9900	0
185	20241227	175200	590998910	9900	9900	9900	9900	0
186	20241227	175100	590998910	9900	9900	9900	9900	0
187	20241227	175000	590998910	9900	9900	9900	9900	0
188	20241227	174900	590998910	9900	9900	9900	9900	0
189	20241227	174800	590998910	9900	9900	9900	9900	0
190	20241227	174700	590998910	9900	9900	9900	9900	0
191	20241227	174600	590998910	9900	9900	9900	9900	0
192	20241227	174500	590998910	9900	9900	9900	9900	0
193	20241227	174400	590998910	9900	9900	9900	9900	0
194	20241227	174300	590998910	9900	9900	9900	9900	0
195	20241227	174200	590998910	9900	9900	9900	9900	0
196	20241227	174100	590998910	9900	9900	9900	9900	0
197	20241227	174000	590998910	9900	9900	9900	9900	0
198	20241227	173900	590998910	9900	9900	9900	9900	0
199	20241227	173800	590998910	9900	9900	9900	9900	0
200	20241227	173700	590998910	9900	9900	9900	9900	0
201	20241227	173600	590998910	9900	9900	9900	9900	0
202	20241227	173500	590998910	9900	9900	9900	9900	0
203	20241227	173400	590998910	9900	9900	9900	9900	0
204	20241227	173300	590998910	9900	9900	9900	9900	0
205	20241227	173200	590998910	9900	9900	9900	9900	0
206	20241227	173100	590998910	9900	9900	9900	9900	0
207	20241227	173000	590998910	9900	9900	9900	9900	0
208	20241227	172900	590998910	9900	9900	9900	9900	0
209	20241227	172800	590998910	9900	9900	9900	9900	0
210	20241227	172700	590998910	9900	9900	9900	9900	0
211	20241227	172600	590998910	9900	9900	9900	9900	0
212	20241227	172500	590998910	9900	9900	9900	9900	1103
213	20241227	172400	590998910	9900	9900	9900	9900	0
214	20241227	172300	590998910	9900	9900	9900	9900	0
215	20241227	172200	590998910	9900	9900	9900	9900	0
216	20241227	172100	590998910	9900	9900	9900	9900	0
217	20241227	172000	590998910	9900	9900	9900	9900	0
218	20241227	171900	590998910	9900	9900	9900	9900	0
219	20241227	171800	590998910	9900	9900	9900	9900	0
220	20241227	171700	590998910	9900	9900	9900	9900	0
221	20241227	171600	590998910	9900	9900	9900	9900	0
222	20241227	171500	590998910	9900	9900	9900	9900	0
223	20241227	171400	590998910	9900	9900	9900	9900	0
224	20241227	171300	590998910	9900	9900	9900	9900	0
225	20241227	171200	590998910	9900	9900	9900	9900	0
226	20241227	171100	590998910	9900	9900	9900	9900	0
227	20241227	171000	590998910	9900	9900	9900	9900	0
228	20241227	170900	590998910	9900	9900	9900	9900	0
229	20241227	170800	590998910	9900	9900	9900	9900	0
230	20241227	170700	590998910	9900	9900	9900	9900	0
231	20241227	170600	590998910	9900	9900	9900	9900	0
232	20241227	170500	590998910	9900	9900	9900	9900	0
233	20241227	170400	590998910	9900	9900	9900	9900	0
234	20241227	170300	590998910	9900	9900	9900	9900	0
235	20241227	170200	590998910	9900	9900	9900	9900	0
236	20241227	170100	590998910	9900	9900	9900	9900	0
237	20241227	170000	590998910	9900	9900	9900	9900	0
238	20241227	165900	590998910	9900	9900	9900	9900	0
239	20241227	165800	590998910	9900	9900	9900	9900	0
240	20241227	165700	590998910	9900	9900	9900	9900	0
241	20241227	165600	590998910	9900	9900	9900	9900	0
242	20241227	165500	590998910	9900	9900	9900	9900	1103
243	20241227	165400	590998910	9900	9900	9900	9900	0
244	20241227	165300	590998910	9900	9900	9900	9900	0
245	20241227	165200	590998910	9900	9900	9900	9900	0
246	20241227	165100	590998910	9900	9900	9900	9900	0
247	20241227	165000	590998910	9900	9900	9900	9900	0
248	20241227	164900	590998910	9900	9900	9900	9900	0
249	20241227	164800	590998910	9900	9900	9900	9900	0
250	20241227	164700	590998910	9900	9900	9900	9900	0
251	20241227	164600	590998910	9900	9900	9900	9900	0
252	20241227	164500	590998910	9900	9900	9900	9900	0
253	20241227	164400	590998910	9900	9900	9900	9900	0
254	20241227	164300	590998910	9900	9900	9900	9900	0
255	20241227	164200	590998910	9900	9900	9900	9900	0
256	20241227	164100	590998910	9900	9900	9900	9900	0
257	20241227	164000	590998910	9900	9900	9900	9900	0
258	20241227	163900	590998910	9900	9900	9900	9900	0
259	20241227	163800	590998910	9900	9900	9900	9900	0
260	20241227	163700	590998910	9900	9900	9900	9900	0
261	20241227	163600	590998910	9900	9900	9900	9900	0
262	20241227	163500	590998910	9900	9900	9900	9900	0
263	20241227	163400	590998910	9900	9900	9900	9900	0
264	20241227	163300	590998910	9900	9900	9900	9900	0
265	20241227	163200	590998910	9900	9900	9900	9900	0
266	20241227	163100	590998910	9900	9900	9900	9900	0
267	20241227	163000	590998910	9900	9900	9900	9900	0
268	20241227	162900	590998910	9900	9900	9900	9900	0
269	20241227	162800	590998910	9900	9900	9900	9900	0
270	20241227	162700	590998910	9900	9900	9900	9900	0
271	20241227	162600	590998910	9900	9900	9900	9900	0
272	20241227	162500	590998910	9900	9900	9900	9900	1103
273	20241227	162400	590998910	9900	9900	9900	9900	0
274	20241227	162300	590998910	9900	9900	9900	9900	0
275	20241227	162200	590998910	9900	9900	9900	9900	0
276	20241227	162100	590998910	9900	9900	9900	9900	0
277	20241227	162000	590998910	9900	9900	9900	9900	0
278	20241227	161900	590998910	9900	9900	9900	9900	0
279	20241227	161800	590998910	9900	9900	9900	9900	0
280	20241227	161700	590998910	9900	9900	9900	9900	0
281	20241227	161600	590998910	9900	9900	9900	9900	0
282	20241227	161500	590998910	9900	9900	9900	9900	0
283	20241227	161400	590998910	9900	9900	9900	9900	0
284	20241227	161300	590998910	9900	9900	9900	9900	0
285	20241227	161200	590998910	9900	9900	9900	9900	0
286	20241227	161100	590998910	9900	9900	9900	9900	0
287	20241227	161000	590998910	9900	9900	9900	9900	0
288	20241227	160900	590998910	9900	9900	9900	9900	0
289	20241227	160800	590998910	9900	9900	9900	9900	0
290	20241227	160700	590998910	9900	9900	9900	9900	0
291	20241227	160600	590998910	9900	9900	9900	9900	0
292	20241227	160500	590998910	9900	9900	9900	9900	0
293	20241227	160400	590998910	9900	9900	9900	9900	0
294	20241227	160300	590998910	9900	9900	9900	9900	0
295	20241227	160200	590998910	9900	9900	9900	9900	0
296	20241227	160100	590998910	9900	9900	9900	9900	0
297	20241227	160000	590998910	9900	9900	9900	9900	0
298	20241227	155900	590998910	9900	9900	9900	9900	0
299	20241227	155800	590998910	9900	9900	9900	9900	0
300	20241227	155700	590998910	9900	9900	9900	9900	0
301	20241227	155600	590998910	9900	9900	9900	9900	0
302	20241227	155500	590998910	9900	9900	9900	9900	1103
303	20241227	155400	590998910	9900	9900	9900	9900	0
304	20241227	155300	590998910	9900	9900	9900	9900	0
305	20241227	155200	590998910	9900	9900	9900	9900	0
306	20241227	155100	590998910	9900	9900	9900	9900	0
307	20241227	155000	590998910	9900	9900	9900	9900	0
308	20241227	154900	590998910	9900	9900	9900	9900	0
309	20241227	154800	590998910	9900	9900	9900	9900	0
310	20241227	154700	590998910	9900	9900	9900	9900	0
311	20241227	154600	590998910	9900	9900	9900	9900	0
312	20241227	154500	590998910	9900	9900	9900	9900	0
313	20241227	154400	590998910	9900	9900	9900	9900	0
314	20241227	154300	590998910	9900	9900	9900	9900	0
315	20241227	154200	590998910	9900	9900	9900	9900	0
316	20241227	154100	590998910	9900	9900	9900	9900	0
317	20241227	154000	590998910	9900	9900	9900	9900	0
318	20241227	153900	590998910	9900	9900	9900	9900	0
319	20241227	153800	590998910	9900	9900	9900	9900	0
320	20241227	153700	590998910	9900	9900	9900	9900	0
321	20241227	153600	590998910	9900	9900	9900	9900	0
322	20241227	153500	590998910	9900	9900	9900	9900	0
323	20241227	153400	590998910	9900	9900	9900	9900	0
324	20241227	153300	590998910	9900	9900	9900	9900	0
325	20241227	153200	590998910	9900	9900	9900	9900	0
326	20241227	153100	590998910	9900	9900	9900	9900	0
327	20241227	153000	590998910	9900	9900	9900	9900	1103
328	20241227	152900	580079210	9900	9900	9900	9900	0
329	20241227	152800	580079210	9900	9900	9900	9900	0
330	20241227	152700	580079210	9900	9900	9900	9900	0
331	20241227	152600	580079210	9900	9900	9900	9900	0
332	20241227	152500	580079210	9900	9900	9900	9900	0
333	20241227	152400	580079210	9900	9900	9900	9900	0
334	20241227	152300	580079210	9900	9900	9900	9900	0
335	20241227	152200	580079210	9900	9900	9900	9900	0
336	20241227	152100	580079210	9900	9900	9900	9900	0
337	20241227	152000	580079210	9900	9900	9900	9900	0
338	20241227	151900	580079210	9900	9770	9900	9770	102
339	20241227	151800	579078810	9790	9770	9790	9770	289
340	20241227	151700	576254880	9920	9920	9920	9920	0
341	20241227	151600	576254880	9920	9770	9920	9770	60
342	20241227	151500	575663880	9770	9770	9770	9770	10
343	20241227	151400	575566180	9770	9770	9770	9770	3
344	20241227	151300	575536870	9930	9930	9930	9930	0
345	20241227	151200	575536870	9930	9930	9930	9930	0
346	20241227	151100	575536870	9930	9930	9930	9930	0
347	20241227	151000	575536870	9930	9930	9930	9930	1
348	20241227	150900	575526940	9850	9850	9850	9850	246
349	20241227	150800	573103840	9850	9850	9850	9850	232
350	20241227	150700	570818640	9850	9850	9850	9850	28
351	20241227	150600	570542840	9790	9780	9790	9780	500
352	20241227	150500	565648380	9750	9750	9750	9750	0
353	20241227	150400	565648380	9750	9750	9750	9750	10
354	20241227	150300	565550880	9750	9750	9750	9750	0
355	20241227	150200	565550880	9750	9750	9750	9750	10
356	20241227	150100	565453380	9750	9750	9750	9750	10
357	20241227	150000	565355880	9750	9750	9750	9750	20
358	20241227	145900	565160880	9790	9790	9790	9790	0
359	20241227	145800	565160880	9790	9780	9790	9780	51
360	20241227	145700	564661790	9730	9730	9730	9730	0
361	20241227	145600	564661790	9730	9730	9730	9730	0
362	20241227	145500	564661790	9730	9730	9730	9730	20
363	20241227	145400	564467190	9730	9730	9730	9730	1
364	20241227	145300	564457460	9730	9730	9730	9730	28
365	20241227	145200	564185020	9730	9720	9730	9720	99
366	20241227	145100	563221850	9730	9720	9730	9720	152
367	20241227	145000	561743290	9720	9730	9730	9720	197
368	20241227	144900	559826860	9730	9730	9730	9730	0
369	20241227	144800	559826860	9730	9730	9730	9730	0
370	20241227	144700	559826860	9730	9750	9750	9730	1520
371	20241227	144600	545037040	9730	9790	9790	9730	988
372	20241227	144500	535414820	9790	9790	9790	9790	0
373	20241227	144400	535414820	9790	9800	9800	9760	3510
374	20241227	144300	501104870	9840	9840	9840	9840	12
375	20241227	144200	500986790	9830	9830	9830	9830	68
376	20241227	144100	500318350	9830	9830	9830	9830	42
377	20241227	144000	499905490	9830	9830	9830	9830	27
378	20241227	143900	499640080	9830	9810	9830	9810	37
379	20241227	143800	499276810	9810	9810	9810	9810	0
380	20241227	143700	499276810	9810	9800	9810	9800	22
381	20241227	143600	499061090	9780	9780	9780	9780	200
382	20241227	143500	497105090	9830	9760	9830	9760	2114
383	20241227	143400	476381650	9770	9920	9920	9770	2823
384	20241227	143300	448558080	9920	9990	9990	9920	583
385	20241227	143200	442739720	9990	9940	9990	9940	1300
386	20241227	143100	429768220	9920	9920	9920	9920	76
387	20241227	143000	429014300	10000	9940	10000	9940	1000
388	20241227	142900	419014650	9980	9930	9980	9930	410
389	20241227	142800	414923950	10000	9950	10000	9950	200
390	20241227	142700	412925030	9990	9940	9990	9940	400
391	20241227	142600	408931940	9930	9930	9930	9930	10
392	20241227	142500	408832640	9900	9950	9950	9900	1460
393	20241227	142400	394376140	9970	9960	9990	9950	3237
394	20241227	142300	362129670	10000	9940	10000	9940	400
395	20241227	142200	358135190	9940	9880	9940	9880	629
396	20241227	142100	351908550	9850	9850	9850	9850	0
397	20241227	142000	351908550	9850	9770	9850	9770	688
398	20241227	141900	345160660	9770	9770	9770	9770	0
399	20241227	141800	345160660	9770	9770	9770	9770	1
400	20241227	141700	345150890	9750	9750	9750	9750	10
401	20241227	141600	345053390	9750	9750	9750	9750	10
402	20241227	141500	344955890	9750	9750	9750	9750	7
403	20241227	141400	344887640	9760	9760	9760	9760	13
404	20241227	141300	344760760	9760	9760	9760	9760	10
405	20241227	141200	344663160	9810	9810	9810	9810	0
406	20241227	141100	344663160	9810	9810	9810	9810	0
407	20241227	141000	344663160	9810	9810	9810	9810	1
408	20241227	140900	344653350	9760	9760	9760	9760	10
409	20241227	140800	344555750	9760	9760	9760	9760	10
410	20241227	140700	344458150	9760	9760	9760	9760	0
411	20241227	140600	344458150	9760	9760	9760	9750	22
412	20241227	140500	344243520	9760	9760	9760	9760	2
413	20241227	140400	344224000	9760	9760	9760	9760	0
414	20241227	140300	344224000	9760	9760	9760	9760	10
415	20241227	140200	344126400	9760	9750	9760	9750	25
416	20241227	140100	343882500	9770	9770	9770	9770	5
417	20241227	140000	343833650	9780	9780	9780	9780	0
418	20241227	135900	343833650	9780	9780	9780	9780	0
419	20241227	135800	343833650	9780	9780	9780	9780	2
420	20241227	135700	343814090	9780	9780	9780	9780	18
421	20241227	135600	343638050	9780	9780	9780	9780	0
422	20241227	135500	343638050	9780	9780	9780	9780	110
423	20241227	135400	342562250	9780	9780	9780	9780	0
424	20241227	135300	342562250	9780	9780	9780	9780	10
425	20241227	135200	342464450	9780	9780	9780	9780	10
426	20241227	135100	342366650	9780	9780	9780	9780	14
427	20241227	135000	342229730	9800	9800	9800	9800	0
428	20241227	134900	342229730	9800	9800	9800	9800	6
429	20241227	134800	342170930	9800	9800	9800	9800	20
430	20241227	134700	341974930	9830	9830	9830	9830	0
431	20241227	134600	341974930	9830	9830	9830	9830	0
432	20241227	134500	341974930	9830	9830	9830	9830	0
433	20241227	134400	341974930	9830	9800	9830	9800	21
434	20241227	134300	341769100	9800	9800	9800	9800	66
435	20241227	134200	341122300	9800	9800	9800	9800	271
436	20241227	134100	338466500	9820	9820	9820	9820	0
437	20241227	134000	338466500	9820	9820	9820	9820	106
438	20241227	133900	337425580	9820	9820	9820	9820	10
439	20241227	133800	337327380	9800	9800	9800	9800	20
440	20241227	133700	337131380	9820	9820	9820	9820	0
441	20241227	133600	337131380	9820	9820	9820	9820	0
442	20241227	133500	337131380	9820	9800	9820	9800	148
443	20241227	133400	335678580	9800	9800	9800	9800	0
444	20241227	133300	335678580	9800	9800	9800	9800	20
445	20241227	133200	335482580	9800	9800	9800	9800	60
446	20241227	133100	334894580	9770	9770	9770	9770	10
447	20241227	133000	334796880	9770	9770	9770	9770	10
448	20241227	132900	334699180	9770	9770	9770	9770	20
449	20241227	132800	334503780	9800	9800	9800	9800	0
450	20241227	132700	334503780	9800	9800	9800	9800	550
451	20241227	132600	329113780	9800	9800	9800	9800	100
452	20241227	132500	328133780	9770	9770	9770	9770	0
453	20241227	132400	328133780	9770	9770	9770	9770	30
454	20241227	132300	327840680	9800	9800	9800	9800	0
455	20241227	132200	327840680	9800	9800	9800	9800	0
456	20241227	132100	327840680	9800	9790	9800	9790	384
457	20241227	132000	324077550	9750	9750	9750	9740	510
458	20241227	131900	319105150	9750	9750	9750	9750	20
459	20241227	131800	318910150	9750	9750	9750	9750	0
460	20241227	131700	318910150	9750	9750	9750	9750	0
461	20241227	131600	318910150	9750	9750	9750	9750	10
462	20241227	131500	318812650	9750	9750	9750	9750	10
463	20241227	131400	318715150	9750	9750	9750	9750	0
464	20241227	131300	318715150	9750	9750	9750	9750	10
465	20241227	131200	318617650	9750	9750	9750	9750	0
466	20241227	131100	318617650	9750	9750	9750	9750	20
467	20241227	131000	318422650	9760	9760	9760	9760	0
468	20241227	130900	318422650	9760	9760	9760	9760	0
469	20241227	130800	318422650	9760	9760	9760	9760	10
470	20241227	130700	318325050	9760	9760	9760	9760	20
471	20241227	130600	318129850	9750	9750	9750	9750	20
472	20241227	130500	317934850	9810	9810	9810	9810	0
473	20241227	130400	317934850	9810	9810	9810	9810	0
474	20241227	130300	317934850	9810	9810	9810	9810	0
475	20241227	130200	317934850	9810	9810	9810	9810	7
476	20241227	130100	317866180	9740	9740	9740	9740	0
477	20241227	130000	317866180	9740	9740	9740	9740	110
478	20241227	125900	316794780	9760	9760	9760	9760	572
479	20241227	125800	311212060	9770	9760	9780	9760	30
480	20241227	125700	310918970	9820	9820	9820	9820	0
481	20241227	125600	310918970	9820	9820	9820	9820	0
482	20241227	125500	310918970	9820	9820	9820	9820	0
483	20241227	125400	310918970	9820	9820	9820	9820	0
484	20241227	125300	310918970	9820	9800	9820	9800	106
485	20241227	125200	309879670	9800	9800	9800	9800	4
486	20241227	125100	309840470	9800	9770	9800	9770	60
487	20241227	125000	309253280	9810	9810	9810	9810	0
488	20241227	124900	309253280	9810	9810	9810	9810	0
489	20241227	124800	309253280	9810	9810	9810	9810	12
490	20241227	124700	309135560	9810	9810	9810	9810	18
491	20241227	124600	308958980	9810	9800	9810	9800	20
492	20241227	124500	308762880	9830	9830	9830	9830	0
493	20241227	124400	308762880	9830	9790	9830	9790	102
494	20241227	124300	307762420	9780	9780	9780	9780	60
495	20241227	124200	307175620	9780	9740	9780	9740	31
496	20241227	124100	306872480	9740	9760	9760	9740	29
497	20241227	124000	306589730	9750	9750	9750	9750	10
498	20241227	123900	306492230	9810	9810	9810	9810	0
499	20241227	123800	306492230	9810	9810	9810	9810	0
500	20241227	123700	306492230	9810	9810	9810	9810	0
501	20241227	123600	306492230	9810	9790	9810	9790	680
502	20241227	123500	299823230	9790	9750	9790	9750	1280
503	20241227	123400	287292790	9770	9710	9770	9710	13
504	20241227	123300	287166420	9710	9710	9710	9710	10
505	20241227	123200	287069320	9710	9710	9710	9710	10
506	20241227	123100	286972220	9710	9710	9710	9710	0
507	20241227	123000	286972220	9710	9560	9740	9560	2115
508	20241227	122900	266498620	9570	9570	9570	9570	0
509	20241227	122800	266498620	9570	9570	9570	9570	0
510	20241227	122700	266498620	9570	9570	9570	9570	0
511	20241227	122600	266498620	9570	9470	9570	9450	1553
512	20241227	122500	251767260	9540	9540	9540	9540	0
513	20241227	122400	251767260	9540	9540	9540	9540	0
514	20241227	122300	251767260	9540	9510	9540	9510	161
515	20241227	122200	250234480	9510	9470	9510	9470	2
516	20241227	122100	250215500	9470	9470	9470	9470	0
517	20241227	122000	250215500	9470	9500	9500	9470	348
518	20241227	121900	246919790	9520	9510	9520	9510	2
519	20241227	121800	246900760	9420	9410	9490	9410	278
520	20241227	121700	244280640	9390	9440	9440	9390	3529
521	20241227	121600	211129830	9450	9450	9450	9450	0
522	20241227	121500	211129830	9450	9450	9450	9450	10
523	20241227	121400	211035330	9450	9560	9560	9450	675
524	20241227	121300	204656470	9450	9450	9450	9450	1
525	20241227	121200	204647020	9450	9450	9450	9450	40
526	20241227	121100	204269020	9310	9480	9480	9310	1843
527	20241227	121000	186849650	9490	9490	9490	9490	9
528	20241227	120900	186764240	9500	9500	9500	9500	450
529	20241227	120800	182489240	9500	9500	9510	9500	21
530	20241227	120700	182289690	9510	9510	9510	9510	13
531	20241227	120600	182166060	9520	9520	9520	9520	0
532	20241227	120500	182166060	9520	9520	9520	9520	0
533	20241227	120400	182166060	9520	9530	9530	9520	134
534	20241227	120300	180890080	9540	9540	9540	9540	53
535	20241227	120200	180384460	9540	9540	9540	9540	0
536	20241227	120100	180384460	9540	9540	9540	9540	410
537	20241227	120000	176473060	9540	9540	9540	9540	95
538	20241227	115900	175566760	9550	9550	9550	9550	160
539	20241227	115800	174038760	9550	9550	9550	9550	10
540	20241227	115700	173943260	9550	9560	9560	9550	8
541	20241227	115600	173866790	9560	9560	9560	9560	10
542	20241227	115500	173771190	9560	9560	9560	9560	12
543	20241227	115400	173656470	9560	9560	9560	9560	3
544	20241227	115300	173627790	9550	9550	9550	9550	10
545	20241227	115200	173532290	9550	9550	9550	9550	10
546	20241227	115100	173436790	9550	9550	9550	9550	1
547	20241227	115000	173427240	9560	9570	9570	9560	267
548	20241227	114900	170874640	9560	9560	9560	9560	221
549	20241227	114800	168761880	9570	9570	9570	9570	13
550	20241227	114700	168637470	9580	9580	9580	9580	11
551	20241227	114600	168532090	9590	9580	9590	9580	12
552	20241227	114500	168417110	9610	9610	9610	9610	0
553	20241227	114400	168417110	9610	9580	9610	9580	21
554	20241227	114300	168215900	9610	9610	9610	9610	0
555	20241227	114200	168215900	9610	9610	9610	9610	0
556	20241227	114100	168215900	9610	9610	9610	9610	0
557	20241227	114000	168215900	9610	9610	9610	9610	10
558	20241227	113900	168119800	9620	9620	9620	9620	0
559	20241227	113800	168119800	9620	9610	9620	9610	57
560	20241227	113700	167571520	9560	9560	9560	9560	10
561	20241227	113600	167475920	9560	9570	9570	9560	74
562	20241227	113500	166768370	9570	9570	9570	9570	0
563	20241227	113400	166768370	9570	9560	9570	9560	125
564	20241227	113300	165573310	9560	9570	9570	9560	20
565	20241227	113200	165382010	9580	9580	9580	9580	10
566	20241227	113100	165286210	9580	9580	9580	9580	4
567	20241227	113000	165247890	9610	9610	9610	9610	1
568	20241227	112900	165238280	9640	9640	9640	9640	0
569	20241227	112800	165238280	9640	9640	9640	9640	0
570	20241227	112700	165238280	9640	9640	9640	9640	0
571	20241227	112600	165238280	9640	9580	9640	9580	434
572	20241227	112500	161055140	9580	9580	9580	9580	15
573	20241227	112400	160911440	9590	9590	9590	9590	15
574	20241227	112300	160767590	9590	9590	9590	9590	10
575	20241227	112200	160671690	9650	9650	9650	9650	0
576	20241227	112100	160671690	9650	9650	9650	9650	0
577	20241227	112000	160671690	9650	9640	9650	9640	237
578	20241227	111900	158384880	9590	9590	9590	9590	0
579	20241227	111800	158384880	9590	9590	9590	9590	13
580	20241227	111700	158260210	9590	9590	9590	9590	10
581	20241227	111600	158164310	9590	9590	9590	9590	0
582	20241227	111500	158164310	9590	9590	9590	9590	92
583	20241227	111400	157282030	9590	9590	9590	9590	10
584	20241227	111300	157186130	9590	9590	9590	9590	20
585	20241227	111200	156994330	9600	9600	9600	9600	0
586	20241227	111100	156994330	9600	9600	9600	9600	0
587	20241227	111000	156994330	9600	9580	9600	9580	334
588	20241227	110900	153789890	9550	9550	9550	9550	20
589	20241227	110800	153598890	9550	9550	9550	9550	0
590	20241227	110700	153598890	9550	9550	9550	9550	210
591	20241227	110600	151593390	9550	9630	9630	9550	3010
592	20241227	110500	122795590	9630	9630	9630	9630	10
593	20241227	110400	122699290	9630	9630	9630	9630	120
594	20241227	110300	121543690	9630	9630	9630	9630	1912
595	20241227	110200	103131130	9630	9630	9630	9630	10
596	20241227	110100	103034830	9630	9630	9630	9630	10
597	20241227	110000	102938530	9630	9630	9630	9630	0
598	20241227	105900	102938530	9630	9630	9630	9630	0
599	20241227	105800	102938530	9630	9630	9630	9630	20
600	20241227	105700	102745930	9600	9690	9690	9600	1501
601	20241227	105600	88289820	9700	9700	9700	9700	170
602	20241227	105500	86640820	9700	9700	9700	9700	209
603	20241227	105400	84613520	9700	9710	9710	9700	1204
604	20241227	105300	72932940	9710	9710	9710	9710	10
605	20241227	105200	72835840	9720	9720	9720	9720	219
606	20241227	105100	70707160	9730	9730	9730	9730	0
607	20241227	105000	70707160	9730	9730	9730	9730	20
608	20241227	104900	70512560	9730	9730	9730	9730	0
609	20241227	104800	70512560	9730	9730	9740	9730	20
610	20241227	104700	70317870	9720	9750	9750	9720	210
611	20241227	104600	68273270	9760	9760	9760	9760	0
612	20241227	104500	68273270	9760	9750	9760	9750	6
613	20241227	104400	68214740	9750	9740	9750	9740	2049
614	20241227	104300	48237030	9750	9750	9750	9750	10
615	20241227	104200	48139530	9750	9770	9770	9750	82
616	20241227	104100	47339930	9780	9780	9780	9780	1
617	20241227	104000	47330150	9800	9800	9800	9800	0
618	20241227	103900	47330150	9800	9800	9800	9800	0
619	20241227	103800	47330150	9800	9800	9800	9800	10
620	20241227	103700	47232150	9820	9820	9820	9820	0
621	20241227	103600	47232150	9820	9820	9820	9820	0
622	20241227	103500	47232150	9820	9820	9820	9820	0
623	20241227	103400	47232150	9820	9820	9820	9820	3
624	20241227	103300	47202690	9820	9820	9820	9820	0
625	20241227	103200	47202690	9820	9820	9820	9820	0
626	20241227	103100	47202690	9820	9780	9820	9780	15
627	20241227	103000	47055790	9780	9780	9780	9780	0
628	20241227	102900	47055790	9780	9780	9780	9780	0
629	20241227	102800	47055790	9780	9780	9790	9780	11
630	20241227	102700	46948120	9790	9790	9790	9790	4
631	20241227	102600	46908960	9800	9800	9800	9800	0
632	20241227	102500	46908960	9800	9810	9810	9800	105
633	20241227	102400	45879910	9810	9810	9810	9810	65
634	20241227	102300	45242260	9820	9830	9830	9820	12
635	20241227	102200	45124330	9810	9810	9810	9810	0
636	20241227	102100	45124330	9810	9860	9860	9810	205
637	20241227	102000	43105080	9860	9900	9900	9860	634
638	20241227	101900	36837150	9910	9920	9920	9910	8
639	20241227	101800	36757860	9950	9950	9950	9950	0
640	20241227	101700	36757860	9950	9950	9950	9950	0
641	20241227	101600	36757860	9950	9950	9950	9950	0
642	20241227	101500	36757860	9950	9950	9950	9950	2
643	20241227	101400	36737960	9950	9950	9950	9950	72
644	20241227	101300	36021560	9950	9950	9950	9950	0
645	20241227	101200	36021560	9950	9950	9950	9950	27
646	20241227	101100	35752910	9970	9970	9970	9970	0
647	20241227	101000	35752910	9970	10000	10000	9970	21
648	20241227	100900	35543510	9970	9970	9970	9970	0
649	20241227	100800	35543510	9970	9970	9970	9970	10
650	20241227	100700	35443810	9970	9970	9970	9970	20
651	20241227	100600	35244410	9970	9980	9980	9970	10
652	20241227	100500	35144700	9990	9990	9990	9990	0
653	20241227	100400	35144700	9990	9990	9990	9990	0
654	20241227	100300	35144700	9990	9970	9990	9970	135
655	20241227	100200	33796450	9970	9970	9970	9970	0
656	20241227	100100	33796450	9970	9910	9970	9910	12
657	20241227	100000	33677470	9910	9910	9910	9910	0
658	20241227	095900	33677470	9910	9910	9910	9910	1
659	20241227	095800	33667560	9920	9920	9920	9920	10
660	20241227	095700	33568360	9930	9930	9930	9930	9
661	20241227	095600	33478990	9970	9970	9970	9970	0
662	20241227	095500	33478990	9970	9970	9970	9970	0
663	20241227	095400	33478990	9970	9970	9970	9970	0
664	20241227	095300	33478990	9970	9970	9970	9970	0
665	20241227	095200	33478990	9970	9970	9970	9970	0
666	20241227	095100	33478990	9970	9970	9970	9970	0
667	20241227	095000	33478990	9970	9970	9970	9970	3
668	20241227	094900	33449080	9920	9920	9920	9920	10
669	20241227	094800	33349880	9910	9910	9910	9910	0
670	20241227	094700	33349880	9910	9910	9910	9910	2
671	20241227	094600	33330060	9920	9920	9920	9920	0
672	20241227	094500	33330060	9920	9920	9920	9920	10
673	20241227	094400	33230860	9920	9920	9920	9920	0
674	20241227	094300	33230860	9920	9920	9920	9920	25
675	20241227	094200	32982860	9930	9930	9930	9930	1
676	20241227	094100	32972930	9970	9970	9970	9970	0
677	20241227	094000	32972930	9970	9970	9970	9970	0
678	20241227	093900	32972930	9970	9970	9970	9970	0
679	20241227	093800	32972930	9970	9970	9970	9970	15
680	20241227	093700	32823380	9930	9900	9930	9900	11
681	20241227	093600	32714450	9930	9930	9930	9930	0
682	20241227	093500	32714450	9930	9930	9930	9930	0
683	20241227	093400	32714450	9930	9930	9930	9930	0
684	20241227	093300	32714450	9930	9930	9930	9930	0
685	20241227	093200	32714450	9930	9930	9930	9930	10
686	20241227	093100	32615150	9940	9940	9940	9940	0
687	20241227	093000	32615150	9940	9940	9940	9940	0
688	20241227	092900	32615150	9940	9940	9940	9940	0
689	20241227	092800	32615150	9940	9940	9940	9940	0
690	20241227	092700	32615150	9940	9880	9940	9880	383
691	20241227	092600	28822190	9880	9880	9880	9880	10
692	20241227	092500	28723390	9880	9870	9890	9870	791
693	20241227	092400	20908240	9790	9780	9790	9780	212
694	20241227	092300	18834770	9780	9780	9780	9780	9
695	20241227	092200	18746750	9790	9790	9790	9790	76
696	20241227	092100	18002710	9790	9770	9790	9770	233
697	20241227	092000	15721840	9790	9790	9790	9790	0
698	20241227	091900	15721840	9790	9790	9790	9790	1
699	20241227	091800	15712050	9790	9790	9790	9790	22
700	20241227	091700	15496670	9790	9790	9790	9790	350
701	20241227	091600	12070170	9730	9730	9730	9730	15
702	20241227	091500	11924220	9750	9750	9750	9750	0
703	20241227	091400	11924220	9750	9750	9750	9750	10
704	20241227	091300	11826720	9770	9800	9800	9770	12
705	20241227	091200	11709330	9810	9810	9810	9810	0
706	20241227	091100	11709330	9810	9810	9810	9810	0
707	20241227	091000	11709330	9810	9810	9810	9810	0
708	20241227	090900	11709330	9810	9720	9810	9720	116
709	20241227	090800	10574930	9700	9730	9730	9700	105
710	20241227	090700	9555110	9730	9740	9740	9730	210
711	20241227	090600	7511790	9750	9750	9750	9750	0
712	20241227	090500	7511790	9750	9810	9810	9750	131
713	20241227	090400	6233430	9810	9850	9850	9810	4
714	20241227	090300	6194150	9860	9860	9860	9860	3
715	20241227	090200	6164570	9860	9870	9870	9860	6
716	20241227	090100	6105400	9800	9800	9800	9800	0
717	20241227	090000	6105400	9800	9800	9800	9800	623