KissMeData/000140/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	183000	343021960	9200	9200	9200	9200	1386
3	20241227	182900	343021960	9200	9200	9200	9200	0
4	20241227	182800	343021960	9200	9200	9200	9200	0
5	20241227	182700	343021960	9200	9200	9200	9200	0
6	20241227	182600	343021960	9200	9200	9200	9200	0
7	20241227	182500	343021960	9200	9200	9200	9200	0
8	20241227	182400	343021960	9200	9200	9200	9200	0
9	20241227	182300	343021960	9200	9200	9200	9200	0
10	20241227	182200	343021960	9200	9200	9200	9200	0
11	20241227	182100	343021960	9200	9200	9200	9200	0
12	20241227	182000	343021960	9200	9200	9200	9200	0
13	20241227	181900	343021960	9200	9200	9200	9200	0
14	20241227	181800	343021960	9200	9200	9200	9200	0
15	20241227	181700	343021960	9200	9200	9200	9200	0
16	20241227	181600	343021960	9200	9200	9200	9200	0
17	20241227	181500	343021960	9200	9200	9200	9200	0
18	20241227	181400	343021960	9200	9200	9200	9200	0
19	20241227	181300	343021960	9200	9200	9200	9200	0
20	20241227	181200	343021960	9200	9200	9200	9200	0
21	20241227	181100	343021960	9200	9200	9200	9200	0
22	20241227	181000	343021960	9200	9200	9200	9200	0
23	20241227	180900	343021960	9200	9200	9200	9200	0
24	20241227	180800	343021960	9200	9200	9200	9200	0
25	20241227	180700	343021960	9200	9200	9200	9200	0
26	20241227	180600	343021960	9200	9200	9200	9200	0
27	20241227	180500	343021960	9200	9200	9200	9200	0
28	20241227	180400	343021960	9200	9200	9200	9200	0
29	20241227	180300	343021960	9200	9200	9200	9200	0
30	20241227	180200	343021960	9200	9200	9200	9200	0
31	20241227	180100	343021960	9200	9200	9200	9200	0
32	20241227	180000	343021960	9200	9200	9200	9200	1386
33	20241227	175900	343021960	9200	9200	9200	9200	0
34	20241227	175800	343021960	9200	9200	9200	9200	0
35	20241227	175700	343021960	9200	9200	9200	9200	0
36	20241227	175600	343021960	9200	9200	9200	9200	0
37	20241227	175500	343021960	9200	9200	9200	9200	0
38	20241227	175400	343021960	9200	9200	9200	9200	0
39	20241227	175300	343021960	9200	9200	9200	9200	0
40	20241227	175200	343021960	9200	9200	9200	9200	0
41	20241227	175100	343021960	9200	9200	9200	9200	0
42	20241227	175000	343021960	9200	9200	9200	9200	0
43	20241227	174900	343021960	9200	9200	9200	9200	0
44	20241227	174800	343021960	9200	9200	9200	9200	0
45	20241227	174700	343021960	9200	9200	9200	9200	0
46	20241227	174600	343021960	9200	9200	9200	9200	0
47	20241227	174500	343021960	9200	9200	9200	9200	0
48	20241227	174400	343021960	9200	9200	9200	9200	0
49	20241227	174300	343021960	9200	9200	9200	9200	0
50	20241227	174200	343021960	9200	9200	9200	9200	0
51	20241227	174100	343021960	9200	9200	9200	9200	0
52	20241227	174000	343021960	9200	9200	9200	9200	0
53	20241227	173900	343021960	9200	9200	9200	9200	0
54	20241227	173800	343021960	9200	9200	9200	9200	0
55	20241227	173700	343021960	9200	9200	9200	9200	0
56	20241227	173600	343021960	9200	9200	9200	9200	0
57	20241227	173500	343021960	9200	9200	9200	9200	0
58	20241227	173400	343021960	9200	9200	9200	9200	0
59	20241227	173300	343021960	9200	9200	9200	9200	0
60	20241227	173200	343021960	9200	9200	9200	9200	0
61	20241227	173100	343021960	9200	9200	9200	9200	0
62	20241227	173000	343021960	9200	9200	9200	9200	1386
63	20241227	172900	343021960	9200	9200	9200	9200	0
64	20241227	172800	343021960	9200	9200	9200	9200	0
65	20241227	172700	343021960	9200	9200	9200	9200	0
66	20241227	172600	343021960	9200	9200	9200	9200	0
67	20241227	172500	343021960	9200	9200	9200	9200	0
68	20241227	172400	343021960	9200	9200	9200	9200	0
69	20241227	172300	343021960	9200	9200	9200	9200	0
70	20241227	172200	343021960	9200	9200	9200	9200	0
71	20241227	172100	343021960	9200	9200	9200	9200	0
72	20241227	172000	343021960	9200	9200	9200	9200	0
73	20241227	171900	343021960	9200	9200	9200	9200	0
74	20241227	171800	343021960	9200	9200	9200	9200	0
75	20241227	171700	343021960	9200	9200	9200	9200	0
76	20241227	171600	343021960	9200	9200	9200	9200	0
77	20241227	171500	343021960	9200	9200	9200	9200	0
78	20241227	171400	343021960	9200	9200	9200	9200	0
79	20241227	171300	343021960	9200	9200	9200	9200	0
80	20241227	171200	343021960	9200	9200	9200	9200	0
81	20241227	171100	343021960	9200	9200	9200	9200	0
82	20241227	171000	343021960	9200	9200	9200	9200	0
83	20241227	170900	343021960	9200	9200	9200	9200	0
84	20241227	170800	343021960	9200	9200	9200	9200	0
85	20241227	170700	343021960	9200	9200	9200	9200	0
86	20241227	170600	343021960	9200	9200	9200	9200	0
87	20241227	170500	343021960	9200	9200	9200	9200	0
88	20241227	170400	343021960	9200	9200	9200	9200	0
89	20241227	170300	343021960	9200	9200	9200	9200	0
90	20241227	170200	343021960	9200	9200	9200	9200	0
91	20241227	170100	343021960	9200	9200	9200	9200	0
92	20241227	170000	343021960	9200	9200	9200	9200	1386
93	20241227	165900	343021960	9200	9200	9200	9200	0
94	20241227	165800	343021960	9200	9200	9200	9200	0
95	20241227	165700	343021960	9200	9200	9200	9200	0
96	20241227	165600	343021960	9200	9200	9200	9200	0
97	20241227	165500	343021960	9200	9200	9200	9200	0
98	20241227	165400	343021960	9200	9200	9200	9200	0
99	20241227	165300	343021960	9200	9200	9200	9200	0
100	20241227	165200	343021960	9200	9200	9200	9200	0
101	20241227	165100	343021960	9200	9200	9200	9200	0
102	20241227	165000	343021960	9200	9200	9200	9200	0
103	20241227	164900	343021960	9200	9200	9200	9200	0
104	20241227	164800	343021960	9200	9200	9200	9200	0
105	20241227	164700	343021960	9200	9200	9200	9200	0
106	20241227	164600	343021960	9200	9200	9200	9200	0
107	20241227	164500	343021960	9200	9200	9200	9200	0
108	20241227	164400	343021960	9200	9200	9200	9200	0
109	20241227	164300	343021960	9200	9200	9200	9200	0
110	20241227	164200	343021960	9200	9200	9200	9200	0
111	20241227	164100	343021960	9200	9200	9200	9200	0
112	20241227	164000	343021960	9200	9200	9200	9200	0
113	20241227	163900	343021960	9200	9200	9200	9200	0
114	20241227	163800	343021960	9200	9200	9200	9200	0
115	20241227	163700	343021960	9200	9200	9200	9200	0
116	20241227	163600	343021960	9200	9200	9200	9200	0
117	20241227	163500	343021960	9200	9200	9200	9200	0
118	20241227	163400	343021960	9200	9200	9200	9200	0
119	20241227	163300	343021960	9200	9200	9200	9200	0
120	20241227	163200	343021960	9200	9200	9200	9200	0
121	20241227	163100	343021960	9200	9200	9200	9200	0
122	20241227	163000	343021960	9200	9200	9200	9200	1386
123	20241227	162900	343021960	9200	9200	9200	9200	0
124	20241227	162800	343021960	9200	9200	9200	9200	0
125	20241227	162700	343021960	9200	9200	9200	9200	0
126	20241227	162600	343021960	9200	9200	9200	9200	0
127	20241227	162500	343021960	9200	9200	9200	9200	0
128	20241227	162400	343021960	9200	9200	9200	9200	0
129	20241227	162300	343021960	9200	9200	9200	9200	0
130	20241227	162200	343021960	9200	9200	9200	9200	0
131	20241227	162100	343021960	9200	9200	9200	9200	0
132	20241227	162000	343021960	9200	9200	9200	9200	0
133	20241227	161900	343021960	9200	9200	9200	9200	0
134	20241227	161800	343021960	9200	9200	9200	9200	0
135	20241227	161700	343021960	9200	9200	9200	9200	0
136	20241227	161600	343021960	9200	9200	9200	9200	0
137	20241227	161500	343021960	9200	9200	9200	9200	0
138	20241227	161400	343021960	9200	9200	9200	9200	0
139	20241227	161300	343021960	9200	9200	9200	9200	0
140	20241227	161200	343021960	9200	9200	9200	9200	0
141	20241227	161100	343021960	9200	9200	9200	9200	0
142	20241227	161000	343021960	9200	9200	9200	9200	0
143	20241227	160900	343021960	9200	9200	9200	9200	0
144	20241227	160800	343021960	9200	9200	9200	9200	0
145	20241227	160700	343021960	9200	9200	9200	9200	0
146	20241227	160600	343021960	9200	9200	9200	9200	0
147	20241227	160500	343021960	9200	9200	9200	9200	0
148	20241227	160400	343021960	9200	9200	9200	9200	0
149	20241227	160300	343021960	9200	9200	9200	9200	0
150	20241227	160200	343021960	9200	9200	9200	9200	0
151	20241227	160100	343021960	9200	9200	9200	9200	0
152	20241227	160000	343021960	9200	9200	9200	9200	1386
153	20241227	155900	343021960	9200	9200	9200	9200	0
154	20241227	155800	343021960	9200	9200	9200	9200	0
155	20241227	155700	343021960	9200	9200	9200	9200	0
156	20241227	155600	343021960	9200	9200	9200	9200	0
157	20241227	155500	343021960	9200	9200	9200	9200	0
158	20241227	155400	343021960	9200	9200	9200	9200	0
159	20241227	155300	343021960	9200	9200	9200	9200	0
160	20241227	155200	343021960	9200	9200	9200	9200	0
161	20241227	155100	343021960	9200	9200	9200	9200	0
162	20241227	155000	343021960	9200	9200	9200	9200	0
163	20241227	154900	343021960	9200	9200	9200	9200	0
164	20241227	154800	343021960	9200	9200	9200	9200	0
165	20241227	154700	343021960	9200	9200	9200	9200	0
166	20241227	154600	343021960	9200	9200	9200	9200	0
167	20241227	154500	343021960	9200	9200	9200	9200	0
168	20241227	154400	343021960	9200	9200	9200	9200	0
169	20241227	154300	343021960	9200	9200	9200	9200	0
170	20241227	154200	343021960	9200	9200	9200	9200	0
171	20241227	154100	343021960	9200	9200	9200	9200	0
172	20241227	154000	343021960	9200	9200	9200	9200	0
173	20241227	153900	343021960	9200	9200	9200	9200	0
174	20241227	153800	343021960	9200	9200	9200	9200	0
175	20241227	153700	343021960	9200	9200	9200	9200	0
176	20241227	153600	343021960	9200	9200	9200	9200	0
177	20241227	153500	343021960	9200	9200	9200	9200	0
178	20241227	153400	343021960	9200	9200	9200	9200	0
179	20241227	153300	343021960	9200	9200	9200	9200	0
180	20241227	153200	343021960	9200	9200	9200	9200	0
181	20241227	153100	343021960	9200	9200	9200	9200	0
182	20241227	153000	343021960	9200	9200	9200	9200	2772
183	20241227	152900	330270760	9200	9200	9200	9200	0
184	20241227	152800	330270760	9200	9200	9200	9200	0
185	20241227	152700	330270760	9200	9200	9200	9200	0
186	20241227	152600	330270760	9200	9200	9200	9200	0
187	20241227	152500	330270760	9200	9200	9200	9200	0
188	20241227	152400	330270760	9200	9200	9200	9200	0
189	20241227	152300	330270760	9200	9200	9200	9200	0
190	20241227	152200	330270760	9200	9200	9200	9200	0
191	20241227	152100	330270760	9200	9200	9200	9200	0
192	20241227	152000	330270760	9200	9200	9200	9200	0
193	20241227	151900	330270760	9200	9230	9230	9200	135
194	20241227	151800	329025520	9200	9200	9230	9200	62
195	20241227	151700	328454400	9200	9200	9200	9200	0
196	20241227	151600	328454400	9200	9200	9200	9200	0
197	20241227	151500	328454400	9200	9200	9200	9200	464
198	20241227	151400	324185600	9190	9200	9200	9190	32
199	20241227	151300	323891230	9190	9190	9190	9190	33
200	20241227	151200	323587960	9200	9200	9200	9200	0
201	20241227	151100	323587960	9200	9200	9200	9200	0
202	20241227	151000	323587960	9200	9200	9200	9200	0
203	20241227	150900	323587960	9200	9200	9200	9200	1
204	20241227	150800	323578760	9190	9190	9190	9190	0
205	20241227	150700	323578760	9190	9190	9190	9190	0
206	20241227	150600	323578760	9190	9190	9190	9190	0
207	20241227	150500	323578760	9190	9190	9190	9190	95
208	20241227	150400	322705710	9200	9200	9200	9200	101
209	20241227	150300	321776510	9200	9200	9200	9200	247
210	20241227	150200	319504110	9200	9200	9200	9200	0
211	20241227	150100	319504110	9200	9200	9200	9200	0
212	20241227	150000	319504110	9200	9200	9200	9200	400
213	20241227	145900	315824110	9210	9210	9210	9210	0
214	20241227	145800	315824110	9210	9210	9210	9210	0
215	20241227	145700	315824110	9210	9210	9210	9210	0
216	20241227	145600	315824110	9210	9210	9210	9210	0
217	20241227	145500	315824110	9210	9210	9210	9210	0
218	20241227	145400	315824110	9210	9210	9210	9210	0
219	20241227	145300	315824110	9210	9210	9210	9210	0
220	20241227	145200	315824110	9210	9210	9210	9210	0
221	20241227	145100	315824110	9210	9210	9210	9210	104
222	20241227	145000	314866270	9220	9220	9220	9220	0
223	20241227	144900	314866270	9220	9220	9220	9220	400
224	20241227	144800	311178270	9220	9220	9220	9220	0
225	20241227	144700	311178270	9220	9220	9220	9220	11
226	20241227	144600	311076850	9200	9200	9200	9200	0
227	20241227	144500	311076850	9200	9200	9220	9200	29
228	20241227	144400	310809820	9200	9200	9200	9200	0
229	20241227	144300	310809820	9200	9200	9200	9200	0
230	20241227	144200	310809820	9200	9200	9200	9200	0
231	20241227	144100	310809820	9200	9200	9200	9200	0
232	20241227	144000	310809820	9200	9200	9200	9200	11
233	20241227	143900	310708620	9200	9200	9200	9200	0
234	20241227	143800	310708620	9200	9200	9200	9200	0
235	20241227	143700	310708620	9200	9200	9200	9200	150
236	20241227	143600	309328620	9210	9210	9210	9210	0
237	20241227	143500	309328620	9210	9210	9210	9210	0
238	20241227	143400	309328620	9210	9200	9210	9200	258
239	20241227	143300	306952650	9200	9200	9200	9200	0
240	20241227	143200	306952650	9200	9200	9200	9200	0
241	20241227	143100	306952650	9200	9190	9200	9190	65
242	20241227	143000	306355150	9200	9200	9200	9200	2
243	20241227	142900	306336750	9200	9200	9200	9200	6
244	20241227	142800	306281550	9190	9190	9190	9190	0
245	20241227	142700	306281550	9190	9190	9190	9190	0
246	20241227	142600	306281550	9190	9200	9200	9190	4
247	20241227	142500	306244760	9200	9200	9200	9200	50
248	20241227	142400	305784760	9200	9200	9200	9200	0
249	20241227	142300	305784760	9200	9200	9200	9200	0
250	20241227	142200	305784760	9200	9200	9200	9200	8
251	20241227	142100	305711160	9190	9190	9190	9190	10
252	20241227	142000	305619260	9200	9200	9200	9200	0
253	20241227	141900	305619260	9200	9200	9200	9200	0
254	20241227	141800	305619260	9200	9200	9200	9200	0
255	20241227	141700	305619260	9200	9200	9200	9200	0
256	20241227	141600	305619260	9200	9200	9200	9200	30
257	20241227	141500	305343260	9200	9200	9200	9200	5
258	20241227	141400	305297260	9200	9200	9200	9200	0
259	20241227	141300	305297260	9200	9200	9200	9200	10
260	20241227	141200	305205260	9200	9200	9200	9200	21
261	20241227	141100	305012060	9200	9200	9200	9200	0
262	20241227	141000	305012060	9200	9200	9200	9200	0
263	20241227	140900	305012060	9200	9200	9200	9200	0
264	20241227	140800	305012060	9200	9210	9210	9200	168
265	20241227	140700	303465910	9230	9230	9230	9230	0
266	20241227	140600	303465910	9230	9230	9230	9230	0
267	20241227	140500	303465910	9230	9230	9230	9230	0
268	20241227	140400	303465910	9230	9210	9230	9210	111
269	20241227	140300	302443180	9210	9180	9210	9180	158
270	20241227	140200	300988240	9210	9200	9210	9200	150
271	20241227	140100	299607490	9200	9200	9200	9200	1
272	20241227	140000	299598290	9180	9180	9180	9180	0
273	20241227	135900	299598290	9180	9190	9190	9180	37
274	20241227	135800	299258460	9190	9190	9190	9190	14
275	20241227	135700	299129800	9190	9190	9190	9190	20
276	20241227	135600	298946000	9200	9200	9200	9200	10
277	20241227	135500	298854000	9210	9200	9210	9200	110
278	20241227	135400	297841940	9200	9200	9200	9200	30
279	20241227	135300	297565940	9190	9190	9190	9190	0
280	20241227	135200	297565940	9190	9190	9190	9190	0
281	20241227	135100	297565940	9190	9190	9190	9190	0
282	20241227	135000	297565940	9190	9190	9190	9190	0
283	20241227	134900	297565940	9190	9190	9190	9190	0
284	20241227	134800	297565940	9190	9190	9190	9190	0
285	20241227	134700	297565940	9190	9190	9190	9190	259
286	20241227	134600	295185730	9200	9200	9200	9200	0
287	20241227	134500	295185730	9200	9200	9200	9200	0
288	20241227	134400	295185730	9200	9200	9200	9200	15
289	20241227	134300	295047730	9180	9180	9180	9180	0
290	20241227	134200	295047730	9180	9180	9180	9180	0
291	20241227	134100	295047730	9180	9180	9180	9180	0
292	20241227	134000	295047730	9180	9180	9180	9180	0
293	20241227	133900	295047730	9180	9180	9180	9180	0
294	20241227	133800	295047730	9180	9180	9180	9180	0
295	20241227	133700	295047730	9180	9180	9180	9180	0
296	20241227	133600	295047730	9180	9180	9180	9180	0
297	20241227	133500	295047730	9180	9180	9180	9180	0
298	20241227	133400	295047730	9180	9180	9180	9180	0
299	20241227	133300	295047730	9180	9180	9180	9180	0
300	20241227	133200	295047730	9180	9180	9180	9180	0
301	20241227	133100	295047730	9180	9180	9180	9180	0
302	20241227	133000	295047730	9180	9180	9180	9180	0
303	20241227	132900	295047730	9180	9190	9190	9180	60
304	20241227	132800	294496890	9190	9190	9190	9190	0
305	20241227	132700	294496890	9190	9190	9190	9190	0
306	20241227	132600	294496890	9190	9190	9190	9190	0
307	20241227	132500	294496890	9190	9190	9190	9190	11
308	20241227	132400	294395800	9190	9210	9210	9190	3
309	20241227	132300	294368190	9210	9210	9210	9210	0
310	20241227	132200	294368190	9210	9210	9210	9210	0
311	20241227	132100	294368190	9210	9210	9210	9210	51
312	20241227	132000	293898480	9220	9220	9220	9220	0
313	20241227	131900	293898480	9220	9220	9220	9220	20
314	20241227	131800	293714080	9230	9230	9230	9230	0
315	20241227	131700	293714080	9230	9230	9230	9230	0
316	20241227	131600	293714080	9230	9230	9230	9230	0
317	20241227	131500	293714080	9230	9230	9230	9230	0
318	20241227	131400	293714080	9230	9200	9230	9200	217
319	20241227	131300	291714240	9190	9190	9190	9190	0
320	20241227	131200	291714240	9190	9190	9190	9190	0
321	20241227	131100	291714240	9190	9190	9190	9190	0
322	20241227	131000	291714240	9190	9190	9190	9190	430
323	20241227	130900	287762540	9190	9190	9190	9190	200
324	20241227	130800	285924540	9200	9200	9200	9200	0
325	20241227	130700	285924540	9200	9200	9200	9200	0
326	20241227	130600	285924540	9200	9200	9200	9200	0
327	20241227	130500	285924540	9200	9200	9200	9200	0
328	20241227	130400	285924540	9200	9200	9200	9200	0
329	20241227	130300	285924540	9200	9200	9200	9200	10
330	20241227	130200	285832540	9200	9200	9200	9200	1
331	20241227	130100	285823340	9200	9200	9200	9200	0
332	20241227	130000	285823340	9200	9200	9200	9200	10
333	20241227	125900	285731340	9190	9190	9190	9190	0
334	20241227	125800	285731340	9190	9190	9190	9190	0
335	20241227	125700	285731340	9190	9200	9200	9190	17
336	20241227	125600	285575040	9190	9190	9190	9190	5
337	20241227	125500	285529090	9190	9190	9190	9190	0
338	20241227	125400	285529090	9190	9190	9190	9190	8
339	20241227	125300	285455570	9190	9190	9190	9190	0
340	20241227	125200	285455570	9190	9180	9190	9180	9
341	20241227	125100	285372940	9200	9200	9200	9200	1
342	20241227	125000	285363740	9180	9180	9180	9180	0
343	20241227	124900	285363740	9180	9180	9180	9180	0
344	20241227	124800	285363740	9180	9180	9180	9180	0
345	20241227	124700	285363740	9180	9180	9180	9180	30
346	20241227	124600	285088340	9190	9190	9190	9190	224
347	20241227	124500	283029780	9190	9190	9190	9190	1
348	20241227	124400	283020590	9190	9190	9190	9190	0
349	20241227	124300	283020590	9190	9190	9190	9190	0
350	20241227	124200	283020590	9190	9190	9190	9190	0
351	20241227	124100	283020590	9190	9190	9190	9190	0
352	20241227	124000	283020590	9190	9190	9190	9190	0
353	20241227	123900	283020590	9190	9190	9190	9190	0
354	20241227	123800	283020590	9190	9190	9190	9190	0
355	20241227	123700	283020590	9190	9190	9190	9190	0
356	20241227	123600	283020590	9190	9190	9190	9190	0
357	20241227	123500	283020590	9190	9190	9190	9190	2
358	20241227	123400	283002210	9190	9190	9190	9190	0
359	20241227	123300	283002210	9190	9190	9190	9190	0
360	20241227	123200	283002210	9190	9190	9190	9190	23
361	20241227	123100	282790840	9190	9190	9190	9190	0
362	20241227	123000	282790840	9190	9190	9190	9190	2
363	20241227	122900	282772460	9190	9190	9190	9190	0
364	20241227	122800	282772460	9190	9190	9190	9190	2
365	20241227	122700	282754080	9190	9190	9190	9190	0
366	20241227	122600	282754080	9190	9190	9190	9190	0
367	20241227	122500	282754080	9190	9190	9190	9190	31
368	20241227	122400	282469190	9190	9190	9190	9190	8
369	20241227	122300	282395670	9190	9190	9190	9190	0
370	20241227	122200	282395670	9190	9190	9190	9190	0
371	20241227	122100	282395670	9190	9190	9190	9190	55
372	20241227	122000	281890220	9200	9200	9200	9200	0
373	20241227	121900	281890220	9200	9200	9200	9200	0
374	20241227	121800	281890220	9200	9200	9200	9200	1
375	20241227	121700	281881020	9180	9180	9180	9180	0
376	20241227	121600	281881020	9180	9180	9180	9180	0
377	20241227	121500	281881020	9180	9180	9180	9180	1
378	20241227	121400	281871840	9180	9180	9180	9180	0
379	20241227	121300	281871840	9180	9180	9180	9180	0
380	20241227	121200	281871840	9180	9180	9180	9180	0
381	20241227	121100	281871840	9180	9170	9180	9170	53
382	20241227	121000	281385820	9180	9180	9180	9180	20
383	20241227	120900	281202220	9180	9180	9180	9180	0
384	20241227	120800	281202220	9180	9180	9180	9180	0
385	20241227	120700	281202220	9180	9180	9180	9180	10
386	20241227	120600	281110420	9180	9180	9180	9180	0
387	20241227	120500	281110420	9180	9180	9180	9180	0
388	20241227	120400	281110420	9180	9180	9180	9180	234
389	20241227	120300	278962300	9190	9190	9190	9190	0
390	20241227	120200	278962300	9190	9190	9190	9190	80
391	20241227	120100	278227100	9180	9180	9180	9180	0
392	20241227	120000	278227100	9180	9180	9180	9180	0
393	20241227	115900	278227100	9180	9180	9180	9180	5
394	20241227	115800	278181200	9190	9190	9190	9190	0
395	20241227	115700	278181200	9190	9190	9190	9190	0
396	20241227	115600	278181200	9190	9180	9190	9170	391
397	20241227	115500	274591980	9190	9190	9190	9190	0
398	20241227	115400	274591980	9190	9190	9190	9190	6
399	20241227	115300	274536840	9190	9190	9190	9190	26
400	20241227	115200	274297900	9190	9190	9190	9190	0
401	20241227	115100	274297900	9190	9190	9190	9190	51
402	20241227	115000	273829210	9190	9190	9190	9190	0
403	20241227	114900	273829210	9190	9190	9190	9190	0
404	20241227	114800	273829210	9190	9190	9190	9190	15
405	20241227	114700	273691360	9190	9190	9190	9190	0
406	20241227	114600	273691360	9190	9190	9190	9190	2
407	20241227	114500	273672980	9180	9180	9180	9180	0
408	20241227	114400	273672980	9180	9180	9180	9180	0
409	20241227	114300	273672980	9180	9180	9180	9180	0
410	20241227	114200	273672980	9180	9180	9180	9180	22
411	20241227	114100	273471020	9190	9190	9190	9190	0
412	20241227	114000	273471020	9190	9190	9190	9190	0
413	20241227	113900	273471020	9190	9190	9190	9190	1
414	20241227	113800	273461830	9190	9190	9190	9190	2
415	20241227	113700	273443450	9190	9180	9190	9180	11
416	20241227	113600	273342460	9190	9190	9190	9190	0
417	20241227	113500	273342460	9190	9190	9190	9190	1
418	20241227	113400	273333270	9190	9190	9190	9190	48
419	20241227	113300	272892150	9170	9170	9170	9170	0
420	20241227	113200	272892150	9170	9170	9170	9170	50
421	20241227	113100	272433650	9170	9170	9170	9170	0
422	20241227	113000	272433650	9170	9170	9170	9170	0
423	20241227	112900	272433650	9170	9170	9170	9170	0
424	20241227	112800	272433650	9170	9170	9170	9170	0
425	20241227	112700	272433650	9170	9170	9170	9170	6
426	20241227	112600	272378630	9170	9170	9170	9160	553
427	20241227	112500	267308620	9180	9180	9180	9180	15
428	20241227	112400	267170920	9180	9180	9180	9180	30
429	20241227	112300	266895520	9190	9190	9190	9190	3
430	20241227	112200	266867950	9170	9170	9170	9170	0
431	20241227	112100	266867950	9170	9170	9170	9170	0
432	20241227	112000	266867950	9170	9170	9170	9170	0
433	20241227	111900	266867950	9170	9170	9170	9170	0
434	20241227	111800	266867950	9170	9170	9170	9170	0
435	20241227	111700	266867950	9170	9180	9180	9170	600
436	20241227	111600	261365120	9180	9180	9180	9180	0
437	20241227	111500	261365120	9180	9190	9190	9180	133
438	20241227	111400	260144150	9180	9180	9180	9180	0
439	20241227	111300	260144150	9180	9180	9180	9180	0
440	20241227	111200	260144150	9180	9180	9180	9180	207
441	20241227	111100	258243890	9190	9200	9200	9190	400
442	20241227	111000	254565890	9200	9200	9200	9200	2
443	20241227	110900	254547490	9170	9170	9170	9170	0
444	20241227	110800	254547490	9170	9170	9170	9170	101
445	20241227	110700	253621320	9170	9170	9170	9170	117
446	20241227	110600	252548430	9200	9200	9200	9200	1
447	20241227	110500	252539230	9170	9170	9170	9170	0
448	20241227	110400	252539230	9170	9170	9170	9170	251
449	20241227	110300	250237560	9200	9200	9200	9170	290
450	20241227	110200	247576810	9200	9200	9200	9200	0
451	20241227	110100	247576810	9200	9200	9200	9200	6
452	20241227	110000	247521610	9200	9200	9200	9200	2
453	20241227	105900	247503210	9180	9180	9200	9180	174
454	20241227	105800	245905810	9190	9190	9190	9190	0
455	20241227	105700	245905810	9190	9190	9190	9190	7
456	20241227	105600	245841480	9200	9200	9200	9200	402
457	20241227	105500	242143080	9190	9210	9210	9190	226
458	20241227	105400	240065210	9200	9190	9220	9190	242
459	20241227	105300	237840390	9200	9200	9200	9200	8
460	20241227	105200	237766790	9200	9210	9210	9200	482
461	20241227	105100	233331390	9200	9220	9220	9200	1400
462	20241227	105000	220441910	9220	9230	9230	9220	747
463	20241227	104900	213550960	9240	9240	9240	9240	12
464	20241227	104800	213440080	9240	9240	9240	9240	50
465	20241227	104700	212978080	9240	9240	9240	9240	320
466	20241227	104600	210021280	9240	9240	9240	9240	177
467	20241227	104500	208385800	9250	9250	9250	9250	382
468	20241227	104400	204852300	9250	9250	9250	9250	0
469	20241227	104300	204852300	9250	9250	9250	9250	0
470	20241227	104200	204852300	9250	9250	9250	9250	10
471	20241227	104100	204759800	9240	9240	9240	9240	0
472	20241227	104000	204759800	9240	9250	9250	9240	100
473	20241227	103900	203835780	9260	9260	9260	9260	1
474	20241227	103800	203826520	9250	9250	9250	9250	1
475	20241227	103700	203817270	9240	9240	9240	9240	0
476	20241227	103600	203817270	9240	9240	9240	9240	0
477	20241227	103500	203817270	9240	9240	9240	9240	189
478	20241227	103400	202070910	9250	9250	9250	9250	288
479	20241227	103300	199406910	9250	9260	9260	9250	211
480	20241227	103200	197455050	9260	9260	9260	9260	0
481	20241227	103100	197455050	9260	9260	9260	9260	0
482	20241227	103000	197455050	9260	9260	9260	9260	15
483	20241227	102900	197316150	9260	9270	9270	9240	69
484	20241227	102800	196677820	9260	9260	9260	9260	66
485	20241227	102700	196066660	9250	9250	9250	9250	0
486	20241227	102600	196066660	9250	9250	9250	9250	0
487	20241227	102500	196066660	9250	9260	9260	9250	222
488	20241227	102400	194013150	9250	9250	9250	9250	0
489	20241227	102300	194013150	9250	9250	9250	9250	0
490	20241227	102200	194013150	9250	9250	9250	9250	119
491	20241227	102100	192912400	9260	9270	9270	9260	213
492	20241227	102000	190939010	9290	9290	9290	9290	0
493	20241227	101900	190939010	9290	9290	9290	9290	0
494	20241227	101800	190939010	9290	9290	9290	9290	10
495	20241227	101700	190846110	9230	9230	9230	9230	270
496	20241227	101600	188354010	9290	9260	9290	9260	480
497	20241227	101500	183903010	9260	9250	9260	9240	251
498	20241227	101400	181581980	9270	9260	9270	9250	202
499	20241227	101300	179711450	9260	9260	9260	9260	0
500	20241227	101200	179711450	9260	9260	9260	9260	1
501	20241227	101100	179702190	9260	9260	9260	9260	0
502	20241227	101000	179702190	9260	9260	9260	9260	60
503	20241227	100900	179146590	9270	9270	9270	9270	1
504	20241227	100800	179137320	9270	9280	9280	9270	5
505	20241227	100700	179090950	9280	9280	9280	9280	0
506	20241227	100600	179090950	9280	9280	9280	9280	3
507	20241227	100500	179063110	9280	9280	9280	9280	12
508	20241227	100400	178951750	9280	9280	9280	9280	300
509	20241227	100300	176167750	9250	9250	9250	9250	8
510	20241227	100200	176093750	9260	9270	9270	9260	49
511	20241227	100100	175639540	9280	9280	9280	9280	106
512	20241227	100000	174655860	9260	9260	9260	9260	0
513	20241227	095900	174655860	9260	9270	9270	9260	6
514	20241227	095800	174600290	9270	9280	9280	9270	2
515	20241227	095700	174581740	9250	9240	9250	9240	484
516	20241227	095600	170109290	9240	9240	9240	9240	1
517	20241227	095500	170100050	9240	9240	9240	9240	4
518	20241227	095400	170063090	9240	9230	9240	9230	2
519	20241227	095300	170044620	9230	9230	9230	9230	0
520	20241227	095200	170044620	9230	9230	9230	9230	0
521	20241227	095100	170044620	9230	9230	9230	9230	21
522	20241227	095000	169850790	9240	9230	9240	9220	87
523	20241227	094900	169047930	9230	9230	9230	9230	3
524	20241227	094800	169020240	9250	9230	9250	9230	393
525	20241227	094700	165389380	9240	9250	9250	9240	58
526	20241227	094600	164852970	9240	9260	9260	9240	1039
527	20241227	094500	155242410	9260	9260	9260	9260	0
528	20241227	094400	155242410	9260	9270	9270	9260	99
529	20241227	094300	154325660	9270	9270	9270	9270	10
530	20241227	094200	154232960	9260	9260	9260	9260	0
531	20241227	094100	154232960	9260	9280	9280	9260	100
532	20241227	094000	153306860	9270	9270	9270	9270	10
533	20241227	093900	153214160	9280	9280	9280	9280	66
534	20241227	093800	152601680	9280	9280	9280	9280	5
535	20241227	093700	152555280	9280	9280	9280	9280	3
536	20241227	093600	152527440	9270	9270	9270	9270	10
537	20241227	093500	152434740	9290	9280	9290	9280	200
538	20241227	093400	150578550	9280	9250	9280	9250	700
539	20241227	093300	144094880	9260	9250	9260	9230	1146
540	20241227	093200	133512060	9250	9250	9250	9240	49
541	20241227	093100	133058950	9250	9250	9250	9250	7
542	20241227	093000	132994200	9250	9250	9250	9250	26
543	20241227	092900	132753700	9240	9240	9240	9240	163
544	20241227	092800	131247580	9240	9250	9250	9240	672
545	20241227	092700	125038280	9260	9250	9260	9250	107
546	20241227	092600	124047950	9240	9250	9250	9240	338
547	20241227	092500	120923270	9260	9270	9270	9260	130
548	20241227	092400	119719360	9280	9290	9290	9260	337
549	20241227	092300	116592790	9270	9270	9270	9270	9
550	20241227	092200	116509360	9270	9260	9270	9260	107
551	20241227	092100	115518520	9260	9260	9260	9260	501
552	20241227	092000	110879260	9240	9240	9240	9240	0
553	20241227	091900	110879260	9240	9280	9280	9240	610
554	20241227	091800	105237820	9280	9290	9290	9250	591
555	20241227	091700	99763860	9290	9290	9290	9290	261
556	20241227	091600	97339170	9280	9280	9280	9280	208
557	20241227	091500	95408930	9260	9280	9280	9260	362
558	20241227	091400	92055400	9270	9260	9270	9260	542
559	20241227	091300	87036260	9260	9280	9280	9250	284
560	20241227	091200	84406390	9270	9310	9330	9270	2104
561	20241227	091100	64853400	9310	9330	9330	9300	745
562	20241227	091000	57911490	9340	9400	9400	9340	201
563	20241227	090900	56034090	9390	9340	9400	9340	419
564	20241227	090800	52105510	9340	9370	9420	9340	601
565	20241227	090700	46479430	9380	9380	9440	9370	736
566	20241227	090600	39562260	9390	9390	9390	9380	269
567	20241227	090500	37036710	9380	9430	9430	9380	195
568	20241227	090400	35204940	9430	9430	9430	9430	23
569	20241227	090300	34988050	9440	9450	9450	9440	13
570	20241227	090200	34865260	9430	9390	9430	9380	270
571	20241227	090100	32329030	9430	9420	9450	9380	1015
572	20241227	090000	22783030	9470	9310	9490	9310	2434