KissMeData/044990/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	192900	174759000	15550	15550	15550	15550	1275
3	20241227	192800	174759000	15550	15550	15550	15550	0
4	20241227	192700	174759000	15550	15550	15550	15550	0
5	20241227	192600	174759000	15550	15550	15550	15550	0
6	20241227	192500	174759000	15550	15550	15550	15550	0
7	20241227	192400	174759000	15550	15550	15550	15550	0
8	20241227	192300	174759000	15550	15550	15550	15550	0
9	20241227	192200	174759000	15550	15550	15550	15550	0
10	20241227	192100	174759000	15550	15550	15550	15550	0
11	20241227	192000	174759000	15550	15550	15550	15550	0
12	20241227	191900	174759000	15550	15550	15550	15550	0
13	20241227	191800	174759000	15550	15550	15550	15550	0
14	20241227	191700	174759000	15550	15550	15550	15550	0
15	20241227	191600	174759000	15550	15550	15550	15550	0
16	20241227	191500	174759000	15550	15550	15550	15550	0
17	20241227	191400	174759000	15550	15550	15550	15550	0
18	20241227	191300	174759000	15550	15550	15550	15550	0
19	20241227	191200	174759000	15550	15550	15550	15550	0
20	20241227	191100	174759000	15550	15550	15550	15550	0
21	20241227	191000	174759000	15550	15550	15550	15550	0
22	20241227	190900	174759000	15550	15550	15550	15550	0
23	20241227	190800	174759000	15550	15550	15550	15550	0
24	20241227	190700	174759000	15550	15550	15550	15550	0
25	20241227	190600	174759000	15550	15550	15550	15550	0
26	20241227	190500	174759000	15550	15550	15550	15550	0
27	20241227	190400	174759000	15550	15550	15550	15550	0
28	20241227	190300	174759000	15550	15550	15550	15550	0
29	20241227	190200	174759000	15550	15550	15550	15550	0
30	20241227	190100	174759000	15550	15550	15550	15550	0
31	20241227	190000	174759000	15550	15550	15550	15550	0
32	20241227	185900	174759000	15550	15550	15550	15550	1275
33	20241227	185800	174759000	15550	15550	15550	15550	0
34	20241227	185700	174759000	15550	15550	15550	15550	0
35	20241227	185600	174759000	15550	15550	15550	15550	0
36	20241227	185500	174759000	15550	15550	15550	15550	0
37	20241227	185400	174759000	15550	15550	15550	15550	0
38	20241227	185300	174759000	15550	15550	15550	15550	0
39	20241227	185200	174759000	15550	15550	15550	15550	0
40	20241227	185100	174759000	15550	15550	15550	15550	0
41	20241227	185000	174759000	15550	15550	15550	15550	0
42	20241227	184900	174759000	15550	15550	15550	15550	0
43	20241227	184800	174759000	15550	15550	15550	15550	0
44	20241227	184700	174759000	15550	15550	15550	15550	0
45	20241227	184600	174759000	15550	15550	15550	15550	0
46	20241227	184500	174759000	15550	15550	15550	15550	0
47	20241227	184400	174759000	15550	15550	15550	15550	0
48	20241227	184300	174759000	15550	15550	15550	15550	0
49	20241227	184200	174759000	15550	15550	15550	15550	0
50	20241227	184100	174759000	15550	15550	15550	15550	0
51	20241227	184000	174759000	15550	15550	15550	15550	0
52	20241227	183900	174759000	15550	15550	15550	15550	0
53	20241227	183800	174759000	15550	15550	15550	15550	0
54	20241227	183700	174759000	15550	15550	15550	15550	0
55	20241227	183600	174759000	15550	15550	15550	15550	0
56	20241227	183500	174759000	15550	15550	15550	15550	0
57	20241227	183400	174759000	15550	15550	15550	15550	0
58	20241227	183300	174759000	15550	15550	15550	15550	0
59	20241227	183200	174759000	15550	15550	15550	15550	0
60	20241227	183100	174759000	15550	15550	15550	15550	0
61	20241227	183000	174759000	15550	15550	15550	15550	0
62	20241227	182900	174759000	15550	15550	15550	15550	1275
63	20241227	182800	174759000	15550	15550	15550	15550	0
64	20241227	182700	174759000	15550	15550	15550	15550	0
65	20241227	182600	174759000	15550	15550	15550	15550	0
66	20241227	182500	174759000	15550	15550	15550	15550	0
67	20241227	182400	174759000	15550	15550	15550	15550	0
68	20241227	182300	174759000	15550	15550	15550	15550	0
69	20241227	182200	174759000	15550	15550	15550	15550	0
70	20241227	182100	174759000	15550	15550	15550	15550	0
71	20241227	182000	174759000	15550	15550	15550	15550	0
72	20241227	181900	174759000	15550	15550	15550	15550	0
73	20241227	181800	174759000	15550	15550	15550	15550	0
74	20241227	181700	174759000	15550	15550	15550	15550	0
75	20241227	181600	174759000	15550	15550	15550	15550	0
76	20241227	181500	174759000	15550	15550	15550	15550	0
77	20241227	181400	174759000	15550	15550	15550	15550	0
78	20241227	181300	174759000	15550	15550	15550	15550	0
79	20241227	181200	174759000	15550	15550	15550	15550	0
80	20241227	181100	174759000	15550	15550	15550	15550	0
81	20241227	181000	174759000	15550	15550	15550	15550	0
82	20241227	180900	174759000	15550	15550	15550	15550	0
83	20241227	180800	174759000	15550	15550	15550	15550	0
84	20241227	180700	174759000	15550	15550	15550	15550	0
85	20241227	180600	174759000	15550	15550	15550	15550	0
86	20241227	180500	174759000	15550	15550	15550	15550	0
87	20241227	180400	174759000	15550	15550	15550	15550	0
88	20241227	180300	174759000	15550	15550	15550	15550	0
89	20241227	180200	174759000	15550	15550	15550	15550	0
90	20241227	180100	174759000	15550	15550	15550	15550	0
91	20241227	180000	174759000	15550	15550	15550	15550	0
92	20241227	175900	174759000	15550	15550	15550	15550	1275
93	20241227	175800	174759000	15550	15550	15550	15550	0
94	20241227	175700	174759000	15550	15550	15550	15550	0
95	20241227	175600	174759000	15550	15550	15550	15550	0
96	20241227	175500	174759000	15550	15550	15550	15550	0
97	20241227	175400	174759000	15550	15550	15550	15550	0
98	20241227	175300	174759000	15550	15550	15550	15550	0
99	20241227	175200	174759000	15550	15550	15550	15550	0
100	20241227	175100	174759000	15550	15550	15550	15550	0
101	20241227	175000	174759000	15550	15550	15550	15550	0
102	20241227	174900	174759000	15550	15550	15550	15550	0
103	20241227	174800	174759000	15550	15550	15550	15550	0
104	20241227	174700	174759000	15550	15550	15550	15550	0
105	20241227	174600	174759000	15550	15550	15550	15550	0
106	20241227	174500	174759000	15550	15550	15550	15550	0
107	20241227	174400	174759000	15550	15550	15550	15550	0
108	20241227	174300	174759000	15550	15550	15550	15550	0
109	20241227	174200	174759000	15550	15550	15550	15550	0
110	20241227	174100	174759000	15550	15550	15550	15550	0
111	20241227	174000	174759000	15550	15550	15550	15550	0
112	20241227	173900	174759000	15550	15550	15550	15550	0
113	20241227	173800	174759000	15550	15550	15550	15550	0
114	20241227	173700	174759000	15550	15550	15550	15550	0
115	20241227	173600	174759000	15550	15550	15550	15550	0
116	20241227	173500	174759000	15550	15550	15550	15550	0
117	20241227	173400	174759000	15550	15550	15550	15550	0
118	20241227	173300	174759000	15550	15550	15550	15550	0
119	20241227	173200	174759000	15550	15550	15550	15550	0
120	20241227	173100	174759000	15550	15550	15550	15550	0
121	20241227	173000	174759000	15550	15550	15550	15550	0
122	20241227	172900	174759000	15550	15550	15550	15550	1275
123	20241227	172800	174759000	15550	15550	15550	15550	0
124	20241227	172700	174759000	15550	15550	15550	15550	0
125	20241227	172600	174759000	15550	15550	15550	15550	0
126	20241227	172500	174759000	15550	15550	15550	15550	0
127	20241227	172400	174759000	15550	15550	15550	15550	0
128	20241227	172300	174759000	15550	15550	15550	15550	0
129	20241227	172200	174759000	15550	15550	15550	15550	0
130	20241227	172100	174759000	15550	15550	15550	15550	0
131	20241227	172000	174759000	15550	15550	15550	15550	0
132	20241227	171900	174759000	15550	15550	15550	15550	0
133	20241227	171800	174759000	15550	15550	15550	15550	0
134	20241227	171700	174759000	15550	15550	15550	15550	0
135	20241227	171600	174759000	15550	15550	15550	15550	0
136	20241227	171500	174759000	15550	15550	15550	15550	0
137	20241227	171400	174759000	15550	15550	15550	15550	0
138	20241227	171300	174759000	15550	15550	15550	15550	0
139	20241227	171200	174759000	15550	15550	15550	15550	0
140	20241227	171100	174759000	15550	15550	15550	15550	0
141	20241227	171000	174759000	15550	15550	15550	15550	0
142	20241227	170900	174759000	15550	15550	15550	15550	0
143	20241227	170800	174759000	15550	15550	15550	15550	0
144	20241227	170700	174759000	15550	15550	15550	15550	0
145	20241227	170600	174759000	15550	15550	15550	15550	0
146	20241227	170500	174759000	15550	15550	15550	15550	0
147	20241227	170400	174759000	15550	15550	15550	15550	0
148	20241227	170300	174759000	15550	15550	15550	15550	0
149	20241227	170200	174759000	15550	15550	15550	15550	0
150	20241227	170100	174759000	15550	15550	15550	15550	0
151	20241227	170000	174759000	15550	15550	15550	15550	0
152	20241227	165900	174759000	15550	15550	15550	15550	1275
153	20241227	165800	174759000	15550	15550	15550	15550	0
154	20241227	165700	174759000	15550	15550	15550	15550	0
155	20241227	165600	174759000	15550	15550	15550	15550	0
156	20241227	165500	174759000	15550	15550	15550	15550	0
157	20241227	165400	174759000	15550	15550	15550	15550	0
158	20241227	165300	174759000	15550	15550	15550	15550	0
159	20241227	165200	174759000	15550	15550	15550	15550	0
160	20241227	165100	174759000	15550	15550	15550	15550	0
161	20241227	165000	174759000	15550	15550	15550	15550	0
162	20241227	164900	174759000	15550	15550	15550	15550	0
163	20241227	164800	174759000	15550	15550	15550	15550	0
164	20241227	164700	174759000	15550	15550	15550	15550	0
165	20241227	164600	174759000	15550	15550	15550	15550	0
166	20241227	164500	174759000	15550	15550	15550	15550	0
167	20241227	164400	174759000	15550	15550	15550	15550	0
168	20241227	164300	174759000	15550	15550	15550	15550	0
169	20241227	164200	174759000	15550	15550	15550	15550	0
170	20241227	164100	174759000	15550	15550	15550	15550	0
171	20241227	164000	174759000	15550	15550	15550	15550	0
172	20241227	163900	174759000	15550	15550	15550	15550	0
173	20241227	163800	174759000	15550	15550	15550	15550	0
174	20241227	163700	174759000	15550	15550	15550	15550	0
175	20241227	163600	174759000	15550	15550	15550	15550	0
176	20241227	163500	174759000	15550	15550	15550	15550	0
177	20241227	163400	174759000	15550	15550	15550	15550	0
178	20241227	163300	174759000	15550	15550	15550	15550	0
179	20241227	163200	174759000	15550	15550	15550	15550	0
180	20241227	163100	174759000	15550	15550	15550	15550	0
181	20241227	163000	174759000	15550	15550	15550	15550	0
182	20241227	162900	174759000	15550	15550	15550	15550	1275
183	20241227	162800	174759000	15550	15550	15550	15550	0
184	20241227	162700	174759000	15550	15550	15550	15550	0
185	20241227	162600	174759000	15550	15550	15550	15550	0
186	20241227	162500	174759000	15550	15550	15550	15550	0
187	20241227	162400	174759000	15550	15550	15550	15550	0
188	20241227	162300	174759000	15550	15550	15550	15550	0
189	20241227	162200	174759000	15550	15550	15550	15550	0
190	20241227	162100	174759000	15550	15550	15550	15550	0
191	20241227	162000	174759000	15550	15550	15550	15550	0
192	20241227	161900	174759000	15550	15550	15550	15550	0
193	20241227	161800	174759000	15550	15550	15550	15550	0
194	20241227	161700	174759000	15550	15550	15550	15550	0
195	20241227	161600	174759000	15550	15550	15550	15550	0
196	20241227	161500	174759000	15550	15550	15550	15550	0
197	20241227	161400	174759000	15550	15550	15550	15550	0
198	20241227	161300	174759000	15550	15550	15550	15550	0
199	20241227	161200	174759000	15550	15550	15550	15550	0
200	20241227	161100	174759000	15550	15550	15550	15550	0
201	20241227	161000	174759000	15550	15550	15550	15550	0
202	20241227	160900	174759000	15550	15550	15550	15550	0
203	20241227	160800	174759000	15550	15550	15550	15550	0
204	20241227	160700	174759000	15550	15550	15550	15550	0
205	20241227	160600	174759000	15550	15550	15550	15550	0
206	20241227	160500	174759000	15550	15550	15550	15550	0
207	20241227	160400	174759000	15550	15550	15550	15550	0
208	20241227	160300	174759000	15550	15550	15550	15550	0
209	20241227	160200	174759000	15550	15550	15550	15550	0
210	20241227	160100	174759000	15550	15550	15550	15550	0
211	20241227	160000	174759000	15550	15550	15550	15550	0
212	20241227	155900	174759000	15550	15550	15550	15550	1275
213	20241227	155800	174759000	15550	15550	15550	15550	0
214	20241227	155700	174759000	15550	15550	15550	15550	0
215	20241227	155600	174759000	15550	15550	15550	15550	0
216	20241227	155500	174759000	15550	15550	15550	15550	0
217	20241227	155400	174759000	15550	15550	15550	15550	0
218	20241227	155300	174759000	15550	15550	15550	15550	0
219	20241227	155200	174759000	15550	15550	15550	15550	0
220	20241227	155100	174759000	15550	15550	15550	15550	0
221	20241227	155000	174759000	15550	15550	15550	15550	0
222	20241227	154900	174759000	15550	15550	15550	15550	0
223	20241227	154800	174759000	15550	15550	15550	15550	0
224	20241227	154700	174759000	15550	15550	15550	15550	0
225	20241227	154600	174759000	15550	15550	15550	15550	0
226	20241227	154500	174759000	15550	15550	15550	15550	0
227	20241227	154400	174759000	15550	15550	15550	15550	0
228	20241227	154300	174759000	15550	15550	15550	15550	0
229	20241227	154200	174759000	15550	15550	15550	15550	0
230	20241227	154100	174759000	15550	15550	15550	15550	0
231	20241227	154000	174759000	15550	15550	15550	15550	0
232	20241227	153900	174759000	15550	15550	15550	15550	0
233	20241227	153800	174759000	15550	15550	15550	15550	0
234	20241227	153700	174759000	15550	15550	15550	15550	0
235	20241227	153600	174759000	15550	15550	15550	15550	0
236	20241227	153500	174759000	15550	15550	15550	15550	0
237	20241227	153400	174759000	15550	15550	15550	15550	0
238	20241227	153300	174759000	15550	15550	15550	15550	0
239	20241227	153200	174759000	15550	15550	15550	15550	0
240	20241227	153100	174759000	15550	15550	15550	15550	0
241	20241227	153000	174759000	15550	15550	15550	15550	1275
242	20241227	152900	154932750	16000	16000	16000	16000	0
243	20241227	152800	154932750	16000	16000	16000	16000	0
244	20241227	152700	154932750	16000	16000	16000	16000	0
245	20241227	152600	154932750	16000	16000	16000	16000	0
246	20241227	152500	154932750	16000	16000	16000	16000	0
247	20241227	152400	154932750	16000	16000	16000	16000	0
248	20241227	152300	154932750	16000	16000	16000	16000	0
249	20241227	152200	154932750	16000	16000	16000	16000	0
250	20241227	152100	154932750	16000	16000	16000	16000	0
251	20241227	152000	154932750	16000	16000	16000	16000	0
252	20241227	151900	154932750	16000	15880	16000	15700	255
253	20241227	151800	150922390	16020	15880	16020	15880	14
254	20241227	151700	150699930	15880	15880	15880	15880	0
255	20241227	151600	150699930	15880	15880	15880	15880	0
256	20241227	151500	150699930	15880	15880	15880	15880	0
257	20241227	151400	150699930	15880	15880	15880	15880	22
258	20241227	151300	150350570	15880	15880	15880	15880	0
259	20241227	151200	150350570	15880	15880	15880	15880	2
260	20241227	151100	150318810	16020	16020	16020	16020	1
261	20241227	151000	150302790	16020	16020	16020	16020	0
262	20241227	150900	150302790	16020	16020	16020	16020	0
263	20241227	150800	150302790	16020	16020	16020	16020	1
264	20241227	150700	150286770	15880	15880	15880	15880	0
265	20241227	150600	150286770	15880	15880	15880	15880	0
266	20241227	150500	150286770	15880	15880	15880	15880	75
267	20241227	150400	149095770	15870	15960	15960	15870	500
268	20241227	150300	141159830	16030	16030	16030	16030	21
269	20241227	150200	140823200	16030	16030	16030	16030	0
270	20241227	150100	140823200	16030	16030	16030	16030	0
271	20241227	150000	140823200	16030	16030	16030	16030	0
272	20241227	145900	140823200	16030	16030	16030	16030	0
273	20241227	145800	140823200	16030	15980	16030	15980	79
274	20241227	145700	139556930	15950	15970	15970	15950	17
275	20241227	145600	139285660	15980	15980	15980	15980	30
276	20241227	145500	138806260	16020	16020	16020	16020	1
277	20241227	145400	138790240	16030	16030	16030	16030	0
278	20241227	145300	138790240	16030	16030	16030	16030	1
279	20241227	145200	138774210	16030	16030	16030	16030	0
280	20241227	145100	138774210	16030	16030	16030	16030	0
281	20241227	145000	138774210	16030	16030	16030	16030	0
282	20241227	144900	138774210	16030	16030	16030	16030	0
283	20241227	144800	138774210	16030	16030	16030	16030	0
284	20241227	144700	138774210	16030	16030	16030	16030	0
285	20241227	144600	138774210	16030	16030	16030	16030	3
286	20241227	144500	138726120	16030	16030	16030	16030	0
287	20241227	144400	138726120	16030	16030	16030	16030	0
288	20241227	144300	138726120	16030	16030	16030	16030	0
289	20241227	144200	138726120	16030	16030	16030	16030	0
290	20241227	144100	138726120	16030	16030	16030	16030	0
291	20241227	144000	138726120	16030	16030	16030	16030	0
292	20241227	143900	138726120	16030	16030	16030	16030	0
293	20241227	143800	138726120	16030	16030	16030	16030	0
294	20241227	143700	138726120	16030	16030	16030	16030	0
295	20241227	143600	138726120	16030	16030	16030	16030	0
296	20241227	143500	138726120	16030	16030	16030	16030	0
297	20241227	143400	138726120	16030	16030	16030	16030	0
298	20241227	143300	138726120	16030	16030	16030	16030	1
299	20241227	143200	138710090	16040	16040	16040	16040	0
300	20241227	143100	138710090	16040	16040	16040	16040	0
301	20241227	143000	138710090	16040	16040	16040	16040	0
302	20241227	142900	138710090	16040	16040	16040	16040	2
303	20241227	142800	138678010	16040	16040	16040	16040	0
304	20241227	142700	138678010	16040	16040	16040	16040	0
305	20241227	142600	138678010	16040	16040	16040	16040	1
306	20241227	142500	138661970	16040	16040	16040	16040	0
307	20241227	142400	138661970	16040	16040	16040	16040	0
308	20241227	142300	138661970	16040	16040	16040	16040	0
309	20241227	142200	138661970	16040	16040	16040	16040	2
310	20241227	142100	138629890	16040	16040	16040	16040	0
311	20241227	142000	138629890	16040	16040	16040	16040	0
312	20241227	141900	138629890	16040	16070	16070	16040	13
313	20241227	141800	138421280	16070	16070	16070	16070	0
314	20241227	141700	138421280	16070	16070	16070	16070	0
315	20241227	141600	138421280	16070	16070	16070	16070	0
316	20241227	141500	138421280	16070	16070	16070	16070	0
317	20241227	141400	138421280	16070	16070	16070	16070	0
318	20241227	141300	138421280	16070	16070	16070	16070	0
319	20241227	141200	138421280	16070	16070	16070	16070	0
320	20241227	141100	138421280	16070	16070	16070	16070	0
321	20241227	141000	138421280	16070	16070	16070	16070	0
322	20241227	140900	138421280	16070	16070	16070	16070	0
323	20241227	140800	138421280	16070	16070	16070	16070	8
324	20241227	140700	138292720	16070	16090	16090	16070	11
325	20241227	140600	138115920	16110	16090	16110	16090	4
326	20241227	140500	138051500	16090	16080	16090	16080	2
327	20241227	140400	138019330	16070	16070	16070	16070	0
328	20241227	140300	138019330	16070	16070	16070	16070	0
329	20241227	140200	138019330	16070	16070	16070	16070	0
330	20241227	140100	138019330	16070	16070	16070	16070	0
331	20241227	140000	138019330	16070	16070	16070	16070	0
332	20241227	135900	138019330	16070	16070	16070	16070	0
333	20241227	135800	138019330	16070	16070	16070	16070	5
334	20241227	135700	137938980	16070	16070	16070	16070	0
335	20241227	135600	137938980	16070	16110	16110	16070	53
336	20241227	135500	137087180	16160	16160	16160	16160	1
337	20241227	135400	137071020	16170	16170	16170	16170	0
338	20241227	135300	137071020	16170	16170	16170	16170	0
339	20241227	135200	137071020	16170	16170	16170	16170	3
340	20241227	135100	137022510	16180	16180	16180	16180	0
341	20241227	135000	137022510	16180	16180	16180	16180	0
342	20241227	134900	137022510	16180	16170	16180	16170	11
343	20241227	134800	136844540	16190	16190	16190	16190	14
344	20241227	134700	136617880	16190	16190	16190	16190	0
345	20241227	134600	136617880	16190	16190	16190	16190	13
346	20241227	134500	136407410	16130	16130	16130	16130	0
347	20241227	134400	136407410	16130	16130	16130	16130	0
348	20241227	134300	136407410	16130	16110	16130	16110	15
349	20241227	134200	136165480	16130	16140	16140	16130	24
350	20241227	134100	135778150	16190	16150	16190	16150	55
351	20241227	134000	134889340	16200	16200	16200	16200	0
352	20241227	133900	134889340	16200	16200	16200	16200	13
353	20241227	133800	134678740	16200	16200	16200	16200	0
354	20241227	133700	134678740	16200	16200	16200	16200	14
355	20241227	133600	134451940	16200	16200	16200	16200	0
356	20241227	133500	134451940	16200	16200	16200	16200	14
357	20241227	133400	134225140	16200	16200	16200	16200	0
358	20241227	133300	134225140	16200	16200	16200	16200	0
359	20241227	133200	134225140	16200	16150	16200	16150	17
360	20241227	133100	133949940	16150	16150	16150	16150	82
361	20241227	133000	132625640	16200	16200	16200	16200	14
362	20241227	132900	132398840	16200	16200	16200	16200	0
363	20241227	132800	132398840	16200	16200	16200	16200	15
364	20241227	132700	132155840	16200	16200	16200	16200	0
365	20241227	132600	132155840	16200	16200	16200	16200	14
366	20241227	132500	131929040	16200	16200	16200	16200	0
367	20241227	132400	131929040	16200	16200	16200	16200	13
368	20241227	132300	131718440	16200	16200	16200	16200	0
369	20241227	132200	131718440	16200	16210	16210	16200	16
370	20241227	132100	131459100	16140	16140	16140	16140	61
371	20241227	132000	130474560	16220	16220	16220	16220	0
372	20241227	131900	130474560	16220	16220	16220	16220	14
373	20241227	131800	130247480	16220	16220	16220	16220	0
374	20241227	131700	130247480	16220	16220	16220	16220	13
375	20241227	131600	130036620	16220	16220	16220	16220	0
376	20241227	131500	130036620	16220	16210	16220	16210	15
377	20241227	131400	129793330	16220	16220	16220	16220	0
378	20241227	131300	129793330	16220	16220	16220	16220	14
379	20241227	131200	129566250	16210	16210	16210	16210	2
380	20241227	131100	129533830	16220	16220	16220	16220	13
381	20241227	131000	129322970	16230	16230	16230	16230	0
382	20241227	130900	129322970	16230	16230	16230	16230	0
383	20241227	130800	129322970	16230	16160	16230	16160	57
384	20241227	130700	128400870	16230	16230	16230	16230	0
385	20241227	130600	128400870	16230	16230	16230	16230	14
386	20241227	130500	128173650	16250	16250	16250	16250	0
387	20241227	130400	128173650	16250	16250	16250	16250	13
388	20241227	130300	127962400	16240	16240	16240	16240	0
389	20241227	130200	127962400	16240	16170	16250	16170	71
390	20241227	130100	126812860	16230	16230	16230	16230	0
391	20241227	130000	126812860	16230	16230	16230	16230	14
392	20241227	125900	126585640	16240	16240	16240	16240	0
393	20241227	125800	126585640	16240	16240	16240	16240	0
394	20241227	125700	126585640	16240	16230	16240	16150	206
395	20241227	125600	123242920	16230	16230	16230	16230	0
396	20241227	125500	123242920	16230	16190	16230	16190	56
397	20241227	125400	122335720	16190	16190	16190	16190	0
398	20241227	125300	122335720	16190	16190	16190	16190	12
399	20241227	125200	122141440	16130	16130	16130	16130	1
400	20241227	125100	122125310	16220	16220	16220	16220	13
401	20241227	125000	121914450	16210	16210	16210	16210	0
402	20241227	124900	121914450	16210	16210	16210	16210	31
403	20241227	124800	121411940	16210	16210	16210	16210	0
404	20241227	124700	121411940	16210	16210	16210	16210	34
405	20241227	124600	120860800	16050	16050	16050	16050	0
406	20241227	124500	120860800	16050	16050	16050	16050	0
407	20241227	124400	120860800	16050	16060	16220	16050	21
408	20241227	124300	120521510	16190	16190	16190	16190	0
409	20241227	124200	120521510	16190	16190	16190	16190	61
410	20241227	124100	119533920	16190	16190	16190	16190	0
411	20241227	124000	119533920	16190	16190	16190	16190	48
412	20241227	123900	118756800	16200	16200	16200	16200	0
413	20241227	123800	118756800	16200	16200	16200	16200	13
414	20241227	123700	118546200	16200	16200	16200	16200	0
415	20241227	123600	118546200	16200	16200	16200	16200	35
416	20241227	123500	117979200	16240	16200	16240	16200	33
417	20241227	123400	117444560	16200	16200	16200	16200	0
418	20241227	123300	117444560	16200	16100	16200	16100	1130
419	20241227	123200	99251420	16090	16060	16090	16060	273
420	20241227	123100	94860500	16050	16050	16050	16050	3
421	20241227	123000	94812350	16050	16050	16050	16050	0
422	20241227	122900	94812350	16050	16050	16050	16050	35
423	20241227	122800	94250600	16050	16050	16050	16050	0
424	20241227	122700	94250600	16050	16050	16050	16050	14
425	20241227	122600	94025900	16050	16050	16050	16050	20
426	20241227	122500	93704900	16040	16040	16040	16040	1
427	20241227	122400	93688860	16040	16040	16040	16040	0
428	20241227	122300	93688860	16040	16060	16060	16040	38
429	20241227	122200	93078750	16070	16060	16070	16060	190
430	20241227	122100	90025750	16050	16050	16050	16050	1
431	20241227	122000	90009700	16060	16060	16060	16060	14
432	20241227	121900	89784860	16060	16060	16060	16060	20
433	20241227	121800	89463660	16050	16050	16050	16050	15
434	20241227	121700	89222910	16050	16050	16050	16050	13
435	20241227	121600	89014260	16050	16050	16050	16050	35
436	20241227	121500	88452510	16050	16050	16050	16050	0
437	20241227	121400	88452510	16050	16050	16050	16050	14
438	20241227	121300	88227810	16030	16030	16030	16030	10
439	20241227	121200	88067510	16040	16050	16050	16040	19
440	20241227	121100	87762620	16020	16020	16020	16020	3
441	20241227	121000	87714560	16020	16020	16020	16020	10
442	20241227	120900	87554360	16050	16020	16050	16020	32
443	20241227	120800	87041300	16050	16050	16050	16050	2
444	20241227	120700	87009200	16050	16050	16050	16050	14
445	20241227	120600	86784500	16050	16050	16050	16050	0
446	20241227	120500	86784500	16050	16050	16050	16050	13
447	20241227	120400	86575850	16000	16000	16000	16000	0
448	20241227	120300	86575850	16000	15990	16000	15990	62
449	20241227	120200	85584460	15970	15970	15970	15970	0
450	20241227	120100	85584460	15970	16000	16000	15970	15
451	20241227	120000	85344490	16000	16000	16000	16000	0
452	20241227	115900	85344490	16000	16000	16000	16000	0
453	20241227	115800	85344490	16000	16000	16000	16000	13
454	20241227	115700	85136490	16000	16000	16000	16000	0
455	20241227	115600	85136490	16000	16000	16000	16000	14
456	20241227	115500	84912490	16000	16000	16000	16000	0
457	20241227	115400	84912490	16000	16000	16000	16000	14
458	20241227	115300	84688490	16000	16000	16000	16000	163
459	20241227	115200	82080490	16040	16050	16050	16040	15
460	20241227	115100	81839760	16050	16050	16050	16050	0
461	20241227	115000	81839760	16050	16050	16050	16050	21
462	20241227	114900	81502710	16050	16050	16050	16050	0
463	20241227	114800	81502710	16050	16050	16050	16050	0
464	20241227	114700	81502710	16050	16050	16050	16050	14
465	20241227	114600	81278010	16050	16050	16050	16050	0
466	20241227	114500	81278010	16050	16050	16050	16050	13
467	20241227	114400	81069360	16060	16060	16060	16060	0
468	20241227	114300	81069360	16060	16050	16060	16050	15
469	20241227	114200	80828470	16050	16050	16050	16050	3
470	20241227	114100	80780320	16060	16060	16060	16060	14
471	20241227	114000	80555480	16060	16060	16060	16060	0
472	20241227	113900	80555480	16060	16060	16060	16060	14
473	20241227	113800	80330640	16060	16060	16060	16060	2
474	20241227	113700	80298520	16060	16060	16060	16060	14
475	20241227	113600	80073680	15940	15940	15940	15940	1
476	20241227	113500	80057740	15940	15940	15940	15940	0
477	20241227	113400	80057740	15940	15940	15940	15940	14
478	20241227	113300	79834580	15940	15940	15940	15940	20
479	20241227	113200	79515780	15940	15940	15940	15940	17
480	20241227	113100	79244800	15940	15940	15940	15940	0
481	20241227	113000	79244800	15940	15940	15940	15940	34
482	20241227	112900	78702840	15940	15940	15940	15940	50
483	20241227	112800	77905840	15940	15940	15940	15940	14
484	20241227	112700	77682680	15940	15940	15940	15940	0
485	20241227	112600	77682680	15940	15940	15940	15940	14
486	20241227	112500	77459520	15940	15940	15940	15940	0
487	20241227	112400	77459520	15940	15940	15940	15940	0
488	20241227	112300	77459520	15940	15940	15940	15940	74
489	20241227	112200	76279960	16050	16050	16050	16050	2
490	20241227	112100	76247860	16060	16060	16060	16060	14
491	20241227	112000	76023020	16050	16050	16050	16050	0
492	20241227	111900	76023020	16050	16050	16050	16050	14
493	20241227	111800	75798320	16050	16050	16050	16050	0
494	20241227	111700	75798320	16050	16050	16050	16050	14
495	20241227	111600	75573620	16040	16040	16040	16040	0
496	20241227	111500	75573620	16040	16050	16050	16040	15
497	20241227	111400	75332880	16050	16050	16050	16050	0
498	20241227	111300	75332880	16050	16050	16050	16050	0
499	20241227	111200	75332880	16050	16040	16050	16040	16
500	20241227	111100	75076100	16060	16060	16060	16060	0
501	20241227	111000	75076100	16060	16020	16060	15990	77
502	20241227	110900	73842100	16060	16060	16060	16060	0
503	20241227	110800	73842100	16060	16060	16060	16060	14
504	20241227	110700	73617260	16060	16060	16060	16060	0
505	20241227	110600	73617260	16060	16060	16060	16060	14
506	20241227	110500	73392420	16060	16060	16060	16060	0
507	20241227	110400	73392420	16060	16060	16060	16060	13
508	20241227	110300	73183640	16050	16050	16050	16050	0
509	20241227	110200	73183640	16050	16060	16060	16050	160
510	20241227	110100	70615500	16060	16060	16060	16060	0
511	20241227	110000	70615500	16060	16060	16060	16060	0
512	20241227	105900	70615500	16060	16060	16060	16060	14
513	20241227	105800	70390660	16050	16050	16050	16050	0
514	20241227	105700	70390660	16050	16050	16050	16050	13
515	20241227	105600	70182010	16050	16050	16050	16050	0
516	20241227	105500	70182010	16050	16050	16050	16050	14
517	20241227	105400	69957310	16050	16050	16050	16050	0
518	20241227	105300	69957310	16050	16050	16050	16050	14
519	20241227	105200	69732610	16050	16050	16050	16050	6
520	20241227	105100	69636310	16060	16060	16060	16060	13
521	20241227	105000	69427530	16050	16050	16050	16050	0
522	20241227	104900	69427530	16050	16050	16050	16050	0
523	20241227	104800	69427530	16050	16050	16050	16050	14
524	20241227	104700	69202830	16050	16050	16050	16050	0
525	20241227	104600	69202830	16050	16050	16050	16050	14
526	20241227	104500	68978130	16050	16050	16050	16050	0
527	20241227	104400	68978130	16050	16050	16050	16050	13
528	20241227	104300	68769480	15940	15940	15940	15940	0
529	20241227	104200	68769480	15940	15940	15940	15940	42
530	20241227	104100	68100000	15940	15940	15940	15940	254
531	20241227	104000	64051240	15940	16050	16050	15940	108
532	20241227	103900	62328180	16060	16060	16060	16060	0
533	20241227	103800	62328180	16060	16060	16060	16060	0
534	20241227	103700	62328180	16060	16060	16060	16060	13
535	20241227	103600	62119400	15930	15930	15930	15930	1
536	20241227	103500	62103470	16060	16060	16060	16060	14
537	20241227	103400	61878630	16060	16060	16060	16060	0
538	20241227	103300	61878630	16060	16060	16060	16060	14
539	20241227	103200	61653790	16060	16060	16060	16060	2
540	20241227	103100	61621670	16070	16070	16070	16070	14
541	20241227	103000	61396690	16010	16010	16010	16010	41
542	20241227	102900	60740280	16070	16070	16070	16070	14
543	20241227	102800	60515300	16070	16070	16070	16070	0
544	20241227	102700	60515300	16070	16070	16070	16070	14
545	20241227	102600	60290320	16080	16080	16080	16080	0
546	20241227	102500	60290320	16080	16080	16080	16080	0
547	20241227	102400	60290320	16080	16080	16080	16080	13
548	20241227	102300	60081280	16080	16080	16080	16080	0
549	20241227	102200	60081280	16080	16070	16090	16070	405
550	20241227	102100	53572590	16080	16070	16080	16070	141
551	20241227	102000	51305720	16070	16070	16070	16070	14
552	20241227	101900	51080740	16040	16040	16040	16040	0
553	20241227	101800	51080740	16040	16050	16050	16040	50
554	20241227	101700	50278430	16040	16050	16050	16040	125
555	20241227	101600	48272250	16050	16040	16050	16040	14
556	20241227	101500	48047670	15980	15980	15980	15980	0
557	20241227	101400	48047670	15980	15980	15980	15980	0
558	20241227	101300	48047670	15980	15980	15980	15980	11
559	20241227	101200	47871890	15980	15980	15980	15980	0
560	20241227	101100	47871890	15980	15980	15980	15980	13
561	20241227	101000	47664150	15980	15980	15980	15980	0
562	20241227	100900	47664150	15980	15980	15980	15980	16
563	20241227	100800	47408470	15980	15980	15980	15980	0
564	20241227	100700	47408470	15980	15980	15980	15980	14
565	20241227	100600	47184750	15980	15900	15980	15900	3
566	20241227	100500	47136890	15900	15900	15900	15900	1
567	20241227	100400	47120990	15840	15840	15840	15840	28
568	20241227	100300	46677470	15840	15810	15840	15810	389
569	20241227	100200	40518280	15820	15820	15820	15820	14
570	20241227	100100	40296800	15820	15820	15820	15820	226
571	20241227	100000	36721480	15810	15790	15810	15790	419
572	20241227	095900	30099380	15750	15750	15750	15750	0
573	20241227	095800	30099380	15750	15750	15750	15750	54
574	20241227	095700	29248880	15750	15750	15750	15750	0
575	20241227	095600	29248880	15750	15750	15750	15750	14
576	20241227	095500	29028380	15750	15750	15750	15750	3
577	20241227	095400	28981130	15750	15750	15750	15750	14
578	20241227	095300	28760630	15700	15700	15700	15700	0
579	20241227	095200	28760630	15700	15750	15750	15700	14
580	20241227	095100	28540180	15750	15700	15750	15700	22
581	20241227	095000	28193730	15690	15690	15690	15690	0
582	20241227	094900	28193730	15690	15690	15690	15690	0
583	20241227	094800	28193730	15690	15690	15690	15690	0
584	20241227	094700	28193730	15690	15690	15690	15690	0
585	20241227	094600	28193730	15690	15690	15690	15690	0
586	20241227	094500	28193730	15690	15690	15690	15690	0
587	20241227	094400	28193730	15690	15690	15690	15690	0
588	20241227	094300	28193730	15690	15690	15690	15690	0
589	20241227	094200	28193730	15690	15690	15690	15690	99
590	20241227	094100	26640420	15690	15690	15690	15690	1
591	20241227	094000	26624730	15700	15700	15700	15700	0
592	20241227	093900	26624730	15700	15700	15700	15700	33
593	20241227	093800	26106630	15670	15670	15670	15670	0
594	20241227	093700	26106630	15670	15670	15670	15670	40
595	20241227	093600	25479830	15700	15700	15700	15700	0
596	20241227	093500	25479830	15700	15700	15700	15700	0
597	20241227	093400	25479830	15700	15710	15710	15700	576
598	20241227	093300	16436420	15720	15720	15720	15720	1
599	20241227	093200	16420700	15790	15790	15790	15790	3
600	20241227	093100	16373330	15820	15820	15820	15820	0
601	20241227	093000	16373330	15820	15820	15820	15820	2
602	20241227	092900	16341690	15720	15720	15720	15720	0
603	20241227	092800	16341690	15720	15720	15720	15720	1
604	20241227	092700	16325970	15720	15720	15720	15720	0
605	20241227	092600	16325970	15720	15720	15720	15720	0
606	20241227	092500	16325970	15720	15720	15720	15720	0
607	20241227	092400	16325970	15720	15730	15730	15720	30
608	20241227	092300	15854340	15720	15720	15720	15720	0
609	20241227	092200	15854340	15720	15720	15720	15720	0
610	20241227	092100	15854340	15720	15720	15720	15720	0
611	20241227	092000	15854340	15720	15720	15720	15720	0
612	20241227	091900	15854340	15720	15720	15720	15720	0
613	20241227	091800	15854340	15720	15720	15720	15720	0
614	20241227	091700	15854340	15720	15720	15720	15720	0
615	20241227	091600	15854340	15720	15720	15720	15720	0
616	20241227	091500	15854340	15720	15730	15730	15710	125
617	20241227	091400	13889480	15730	15730	15730	15730	101
618	20241227	091300	12300750	15730	15730	15730	15730	0
619	20241227	091200	12300750	15730	15730	15730	15730	56
620	20241227	091100	11419870	15720	15720	15720	15720	200
621	20241227	091000	8275870	15770	15840	15840	15770	272
622	20241227	090900	3985320	15840	15840	15840	15840	4
623	20241227	090800	3921960	15870	15850	15870	15840	38
624	20241227	090700	3319690	15860	15860	15860	15860	30
625	20241227	090600	2843890	15850	15850	15850	15850	36
626	20241227	090500	2273290	15850	15850	15850	15850	11
627	20241227	090400	2098940	15900	15900	15900	15900	0
628	20241227	090300	2098940	15900	15900	15900	15900	2
629	20241227	090200	2067140	15900	15900	15900	15900	0
630	20241227	090100	2067140	15900	15900	15900	15900	127
631	20241227	090000	47840	15900	15970	15970	15900	3