KissMeData/069080/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	194800	1207037740	13930	13930	13930	13930	2560
3	20241227	194700	1207037740	13930	13930	13930	13930	0
4	20241227	194600	1207037740	13930	13930	13930	13930	0
5	20241227	194500	1207037740	13930	13930	13930	13930	0
6	20241227	194400	1207037740	13930	13930	13930	13930	0
7	20241227	194300	1207037740	13930	13930	13930	13930	0
8	20241227	194200	1207037740	13930	13930	13930	13930	0
9	20241227	194100	1207037740	13930	13930	13930	13930	0
10	20241227	194000	1207037740	13930	13930	13930	13930	0
11	20241227	193900	1207037740	13930	13930	13930	13930	0
12	20241227	193800	1207037740	13930	13930	13930	13930	0
13	20241227	193700	1207037740	13930	13930	13930	13930	0
14	20241227	193600	1207037740	13930	13930	13930	13930	0
15	20241227	193500	1207037740	13930	13930	13930	13930	0
16	20241227	193400	1207037740	13930	13930	13930	13930	0
17	20241227	193300	1207037740	13930	13930	13930	13930	0
18	20241227	193200	1207037740	13930	13930	13930	13930	0
19	20241227	193100	1207037740	13930	13930	13930	13930	0
20	20241227	193000	1207037740	13930	13930	13930	13930	0
21	20241227	192900	1207037740	13930	13930	13930	13930	0
22	20241227	192800	1207037740	13930	13930	13930	13930	0
23	20241227	192700	1207037740	13930	13930	13930	13930	0
24	20241227	192600	1207037740	13930	13930	13930	13930	0
25	20241227	192500	1207037740	13930	13930	13930	13930	0
26	20241227	192400	1207037740	13930	13930	13930	13930	0
27	20241227	192300	1207037740	13930	13930	13930	13930	0
28	20241227	192200	1207037740	13930	13930	13930	13930	0
29	20241227	192100	1207037740	13930	13930	13930	13930	0
30	20241227	192000	1207037740	13930	13930	13930	13930	0
31	20241227	191900	1207037740	13930	13930	13930	13930	0
32	20241227	191800	1207037740	13930	13930	13930	13930	2560
33	20241227	191700	1207037740	13930	13930	13930	13930	0
34	20241227	191600	1207037740	13930	13930	13930	13930	0
35	20241227	191500	1207037740	13930	13930	13930	13930	0
36	20241227	191400	1207037740	13930	13930	13930	13930	0
37	20241227	191300	1207037740	13930	13930	13930	13930	0
38	20241227	191200	1207037740	13930	13930	13930	13930	0
39	20241227	191100	1207037740	13930	13930	13930	13930	0
40	20241227	191000	1207037740	13930	13930	13930	13930	0
41	20241227	190900	1207037740	13930	13930	13930	13930	0
42	20241227	190800	1207037740	13930	13930	13930	13930	0
43	20241227	190700	1207037740	13930	13930	13930	13930	0
44	20241227	190600	1207037740	13930	13930	13930	13930	0
45	20241227	190500	1207037740	13930	13930	13930	13930	0
46	20241227	190400	1207037740	13930	13930	13930	13930	0
47	20241227	190300	1207037740	13930	13930	13930	13930	0
48	20241227	190200	1207037740	13930	13930	13930	13930	0
49	20241227	190100	1207037740	13930	13930	13930	13930	0
50	20241227	190000	1207037740	13930	13930	13930	13930	0
51	20241227	185900	1207037740	13930	13930	13930	13930	0
52	20241227	185800	1207037740	13930	13930	13930	13930	0
53	20241227	185700	1207037740	13930	13930	13930	13930	0
54	20241227	185600	1207037740	13930	13930	13930	13930	0
55	20241227	185500	1207037740	13930	13930	13930	13930	0
56	20241227	185400	1207037740	13930	13930	13930	13930	0
57	20241227	185300	1207037740	13930	13930	13930	13930	0
58	20241227	185200	1207037740	13930	13930	13930	13930	0
59	20241227	185100	1207037740	13930	13930	13930	13930	0
60	20241227	185000	1207037740	13930	13930	13930	13930	0
61	20241227	184900	1207037740	13930	13930	13930	13930	0
62	20241227	184800	1207037740	13930	13930	13930	13930	2560
63	20241227	184700	1207037740	13930	13930	13930	13930	0
64	20241227	184600	1207037740	13930	13930	13930	13930	0
65	20241227	184500	1207037740	13930	13930	13930	13930	0
66	20241227	184400	1207037740	13930	13930	13930	13930	0
67	20241227	184300	1207037740	13930	13930	13930	13930	0
68	20241227	184200	1207037740	13930	13930	13930	13930	0
69	20241227	184100	1207037740	13930	13930	13930	13930	0
70	20241227	184000	1207037740	13930	13930	13930	13930	0
71	20241227	183900	1207037740	13930	13930	13930	13930	0
72	20241227	183800	1207037740	13930	13930	13930	13930	0
73	20241227	183700	1207037740	13930	13930	13930	13930	0
74	20241227	183600	1207037740	13930	13930	13930	13930	0
75	20241227	183500	1207037740	13930	13930	13930	13930	0
76	20241227	183400	1207037740	13930	13930	13930	13930	0
77	20241227	183300	1207037740	13930	13930	13930	13930	0
78	20241227	183200	1207037740	13930	13930	13930	13930	0
79	20241227	183100	1207037740	13930	13930	13930	13930	0
80	20241227	183000	1207037740	13930	13930	13930	13930	0
81	20241227	182900	1207037740	13930	13930	13930	13930	0
82	20241227	182800	1207037740	13930	13930	13930	13930	0
83	20241227	182700	1207037740	13930	13930	13930	13930	0
84	20241227	182600	1207037740	13930	13930	13930	13930	0
85	20241227	182500	1207037740	13930	13930	13930	13930	0
86	20241227	182400	1207037740	13930	13930	13930	13930	0
87	20241227	182300	1207037740	13930	13930	13930	13930	0
88	20241227	182200	1207037740	13930	13930	13930	13930	0
89	20241227	182100	1207037740	13930	13930	13930	13930	0
90	20241227	182000	1207037740	13930	13930	13930	13930	0
91	20241227	181900	1207037740	13930	13930	13930	13930	0
92	20241227	181800	1207037740	13930	13930	13930	13930	2560
93	20241227	181700	1207037740	13930	13930	13930	13930	0
94	20241227	181600	1207037740	13930	13930	13930	13930	0
95	20241227	181500	1207037740	13930	13930	13930	13930	0
96	20241227	181400	1207037740	13930	13930	13930	13930	0
97	20241227	181300	1207037740	13930	13930	13930	13930	0
98	20241227	181200	1207037740	13930	13930	13930	13930	0
99	20241227	181100	1207037740	13930	13930	13930	13930	0
100	20241227	181000	1207037740	13930	13930	13930	13930	0
101	20241227	180900	1207037740	13930	13930	13930	13930	0
102	20241227	180800	1207037740	13930	13930	13930	13930	0
103	20241227	180700	1207037740	13930	13930	13930	13930	0
104	20241227	180600	1207037740	13930	13930	13930	13930	0
105	20241227	180500	1207037740	13930	13930	13930	13930	0
106	20241227	180400	1207037740	13930	13930	13930	13930	0
107	20241227	180300	1207037740	13930	13930	13930	13930	0
108	20241227	180200	1207037740	13930	13930	13930	13930	0
109	20241227	180100	1207037740	13930	13930	13930	13930	0
110	20241227	180000	1207037740	13930	13930	13930	13930	0
111	20241227	175900	1207037740	13930	13930	13930	13930	0
112	20241227	175800	1207037740	13930	13930	13930	13930	0
113	20241227	175700	1207037740	13930	13930	13930	13930	0
114	20241227	175600	1207037740	13930	13930	13930	13930	0
115	20241227	175500	1207037740	13930	13930	13930	13930	0
116	20241227	175400	1207037740	13930	13930	13930	13930	0
117	20241227	175300	1207037740	13930	13930	13930	13930	0
118	20241227	175200	1207037740	13930	13930	13930	13930	0
119	20241227	175100	1207037740	13930	13930	13930	13930	0
120	20241227	175000	1207037740	13930	13930	13930	13930	0
121	20241227	174900	1207037740	13930	13930	13930	13930	0
122	20241227	174800	1207037740	13930	13930	13930	13930	2560
123	20241227	174700	1207037740	13930	13930	13930	13930	0
124	20241227	174600	1207037740	13930	13930	13930	13930	0
125	20241227	174500	1207037740	13930	13930	13930	13930	0
126	20241227	174400	1207037740	13930	13930	13930	13930	0
127	20241227	174300	1207037740	13930	13930	13930	13930	0
128	20241227	174200	1207037740	13930	13930	13930	13930	0
129	20241227	174100	1207037740	13930	13930	13930	13930	0
130	20241227	174000	1207037740	13930	13930	13930	13930	0
131	20241227	173900	1207037740	13930	13930	13930	13930	0
132	20241227	173800	1207037740	13930	13930	13930	13930	0
133	20241227	173700	1207037740	13930	13930	13930	13930	0
134	20241227	173600	1207037740	13930	13930	13930	13930	0
135	20241227	173500	1207037740	13930	13930	13930	13930	0
136	20241227	173400	1207037740	13930	13930	13930	13930	0
137	20241227	173300	1207037740	13930	13930	13930	13930	0
138	20241227	173200	1207037740	13930	13930	13930	13930	0
139	20241227	173100	1207037740	13930	13930	13930	13930	0
140	20241227	173000	1207037740	13930	13930	13930	13930	0
141	20241227	172900	1207037740	13930	13930	13930	13930	0
142	20241227	172800	1207037740	13930	13930	13930	13930	0
143	20241227	172700	1207037740	13930	13930	13930	13930	0
144	20241227	172600	1207037740	13930	13930	13930	13930	0
145	20241227	172500	1207037740	13930	13930	13930	13930	0
146	20241227	172400	1207037740	13930	13930	13930	13930	0
147	20241227	172300	1207037740	13930	13930	13930	13930	0
148	20241227	172200	1207037740	13930	13930	13930	13930	0
149	20241227	172100	1207037740	13930	13930	13930	13930	0
150	20241227	172000	1207037740	13930	13930	13930	13930	0
151	20241227	171900	1207037740	13930	13930	13930	13930	0
152	20241227	171800	1207037740	13930	13930	13930	13930	2560
153	20241227	171700	1207037740	13930	13930	13930	13930	0
154	20241227	171600	1207037740	13930	13930	13930	13930	0
155	20241227	171500	1207037740	13930	13930	13930	13930	0
156	20241227	171400	1207037740	13930	13930	13930	13930	0
157	20241227	171300	1207037740	13930	13930	13930	13930	0
158	20241227	171200	1207037740	13930	13930	13930	13930	0
159	20241227	171100	1207037740	13930	13930	13930	13930	0
160	20241227	171000	1207037740	13930	13930	13930	13930	0
161	20241227	170900	1207037740	13930	13930	13930	13930	0
162	20241227	170800	1207037740	13930	13930	13930	13930	0
163	20241227	170700	1207037740	13930	13930	13930	13930	0
164	20241227	170600	1207037740	13930	13930	13930	13930	0
165	20241227	170500	1207037740	13930	13930	13930	13930	0
166	20241227	170400	1207037740	13930	13930	13930	13930	0
167	20241227	170300	1207037740	13930	13930	13930	13930	0
168	20241227	170200	1207037740	13930	13930	13930	13930	0
169	20241227	170100	1207037740	13930	13930	13930	13930	0
170	20241227	170000	1207037740	13930	13930	13930	13930	0
171	20241227	165900	1207037740	13930	13930	13930	13930	0
172	20241227	165800	1207037740	13930	13930	13930	13930	0
173	20241227	165700	1207037740	13930	13930	13930	13930	0
174	20241227	165600	1207037740	13930	13930	13930	13930	0
175	20241227	165500	1207037740	13930	13930	13930	13930	0
176	20241227	165400	1207037740	13930	13930	13930	13930	0
177	20241227	165300	1207037740	13930	13930	13930	13930	0
178	20241227	165200	1207037740	13930	13930	13930	13930	0
179	20241227	165100	1207037740	13930	13930	13930	13930	0
180	20241227	165000	1207037740	13930	13930	13930	13930	0
181	20241227	164900	1207037740	13930	13930	13930	13930	0
182	20241227	164800	1207037740	13930	13930	13930	13930	2560
183	20241227	164700	1207037740	13930	13930	13930	13930	0
184	20241227	164600	1207037740	13930	13930	13930	13930	0
185	20241227	164500	1207037740	13930	13930	13930	13930	0
186	20241227	164400	1207037740	13930	13930	13930	13930	0
187	20241227	164300	1207037740	13930	13930	13930	13930	0
188	20241227	164200	1207037740	13930	13930	13930	13930	0
189	20241227	164100	1207037740	13930	13930	13930	13930	0
190	20241227	164000	1207037740	13930	13930	13930	13930	0
191	20241227	163900	1207037740	13930	13930	13930	13930	0
192	20241227	163800	1207037740	13930	13930	13930	13930	0
193	20241227	163700	1207037740	13930	13930	13930	13930	0
194	20241227	163600	1207037740	13930	13930	13930	13930	0
195	20241227	163500	1207037740	13930	13930	13930	13930	0
196	20241227	163400	1207037740	13930	13930	13930	13930	0
197	20241227	163300	1207037740	13930	13930	13930	13930	0
198	20241227	163200	1207037740	13930	13930	13930	13930	0
199	20241227	163100	1207037740	13930	13930	13930	13930	0
200	20241227	163000	1207037740	13930	13930	13930	13930	0
201	20241227	162900	1207037740	13930	13930	13930	13930	0
202	20241227	162800	1207037740	13930	13930	13930	13930	0
203	20241227	162700	1207037740	13930	13930	13930	13930	0
204	20241227	162600	1207037740	13930	13930	13930	13930	0
205	20241227	162500	1207037740	13930	13930	13930	13930	0
206	20241227	162400	1207037740	13930	13930	13930	13930	0
207	20241227	162300	1207037740	13930	13930	13930	13930	0
208	20241227	162200	1207037740	13930	13930	13930	13930	0
209	20241227	162100	1207037740	13930	13930	13930	13930	0
210	20241227	162000	1207037740	13930	13930	13930	13930	0
211	20241227	161900	1207037740	13930	13930	13930	13930	0
212	20241227	161800	1207037740	13930	13930	13930	13930	2560
213	20241227	161700	1207037740	13930	13930	13930	13930	0
214	20241227	161600	1207037740	13930	13930	13930	13930	0
215	20241227	161500	1207037740	13930	13930	13930	13930	0
216	20241227	161400	1207037740	13930	13930	13930	13930	0
217	20241227	161300	1207037740	13930	13930	13930	13930	0
218	20241227	161200	1207037740	13930	13930	13930	13930	0
219	20241227	161100	1207037740	13930	13930	13930	13930	0
220	20241227	161000	1207037740	13930	13930	13930	13930	0
221	20241227	160900	1207037740	13930	13930	13930	13930	0
222	20241227	160800	1207037740	13930	13930	13930	13930	0
223	20241227	160700	1207037740	13930	13930	13930	13930	0
224	20241227	160600	1207037740	13930	13930	13930	13930	0
225	20241227	160500	1207037740	13930	13930	13930	13930	0
226	20241227	160400	1207037740	13930	13930	13930	13930	0
227	20241227	160300	1207037740	13930	13930	13930	13930	0
228	20241227	160200	1207037740	13930	13930	13930	13930	0
229	20241227	160100	1207037740	13930	13930	13930	13930	0
230	20241227	160000	1207037740	13930	13930	13930	13930	0
231	20241227	155900	1207037740	13930	13930	13930	13930	0
232	20241227	155800	1207037740	13930	13930	13930	13930	0
233	20241227	155700	1207037740	13930	13930	13930	13930	0
234	20241227	155600	1207037740	13930	13930	13930	13930	0
235	20241227	155500	1207037740	13930	13930	13930	13930	0
236	20241227	155400	1207037740	13930	13930	13930	13930	0
237	20241227	155300	1207037740	13930	13930	13930	13930	0
238	20241227	155200	1207037740	13930	13930	13930	13930	0
239	20241227	155100	1207037740	13930	13930	13930	13930	0
240	20241227	155000	1207037740	13930	13930	13930	13930	0
241	20241227	154900	1207037740	13930	13930	13930	13930	0
242	20241227	154800	1207037740	13930	13930	13930	13930	2560
243	20241227	154700	1207037740	13930	13930	13930	13930	0
244	20241227	154600	1207037740	13930	13930	13930	13930	0
245	20241227	154500	1207037740	13930	13930	13930	13930	0
246	20241227	154400	1207037740	13930	13930	13930	13930	0
247	20241227	154300	1207037740	13930	13930	13930	13930	0
248	20241227	154200	1207037740	13930	13930	13930	13930	0
249	20241227	154100	1207037740	13930	13930	13930	13930	0
250	20241227	154000	1207037740	13930	13930	13930	13930	0
251	20241227	153900	1207037740	13930	13930	13930	13930	0
252	20241227	153800	1207037740	13930	13930	13930	13930	0
253	20241227	153700	1207037740	13930	13930	13930	13930	0
254	20241227	153600	1207037740	13930	13930	13930	13930	0
255	20241227	153500	1207037740	13930	13930	13930	13930	0
256	20241227	153400	1207037740	13930	13930	13930	13930	0
257	20241227	153300	1207037740	13930	13930	13930	13930	0
258	20241227	153200	1207037740	13930	13930	13930	13930	0
259	20241227	153100	1207037740	13930	13930	13930	13930	0
260	20241227	153000	1207037740	13930	13930	13930	13930	2560
261	20241227	152900	1171376940	13920	13920	13920	13920	0
262	20241227	152800	1171376940	13920	13920	13920	13920	0
263	20241227	152700	1171376940	13920	13920	13920	13920	0
264	20241227	152600	1171376940	13920	13920	13920	13920	0
265	20241227	152500	1171376940	13920	13920	13920	13920	0
266	20241227	152400	1171376940	13920	13920	13920	13920	0
267	20241227	152300	1171376940	13920	13920	13920	13920	0
268	20241227	152200	1171376940	13920	13920	13920	13920	0
269	20241227	152100	1171376940	13920	13920	13920	13920	0
270	20241227	152000	1171376940	13920	13920	13920	13920	0
271	20241227	151900	1171376940	13920	13920	13920	13910	104
272	20241227	151800	1169929270	13900	13920	13930	13900	507
273	20241227	151700	1162870750	13930	13910	13930	13900	162
274	20241227	151600	1160616530	13910	13910	13920	13910	320
275	20241227	151500	1156163140	13910	13880	13910	13880	999
276	20241227	151400	1142286800	13880	13870	13880	13870	358
277	20241227	151300	1137320770	13870	13880	13880	13870	204
278	20241227	151200	1134490680	13880	13880	13880	13880	45
279	20241227	151100	1133866080	13890	13880	13890	13870	452
280	20241227	151000	1127594150	13880	13890	13890	13880	153
281	20241227	150900	1125470310	13850	13880	13880	13850	2001
282	20241227	150800	1097746380	13890	13890	13890	13890	1
283	20241227	150700	1097732490	13880	13890	13890	13880	2
284	20241227	150600	1097704720	13890	13890	13890	13890	97
285	20241227	150500	1096357390	13890	13890	13890	13890	0
286	20241227	150400	1096357390	13890	13890	13890	13890	109
287	20241227	150300	1094843380	13890	13880	13890	13880	677
288	20241227	150200	1085440000	13890	13880	13890	13880	180
289	20241227	150100	1082940250	13910	13900	13910	13900	106
290	20241227	150000	1081466810	13870	13870	13870	13870	2
291	20241227	145900	1081439070	13870	13870	13870	13870	2
292	20241227	145800	1081411330	13870	13880	13880	13870	1000
293	20241227	145700	1067540120	13890	13890	13890	13890	0
294	20241227	145600	1067540120	13890	13890	13890	13890	3
295	20241227	145500	1067498450	13900	13900	13900	13900	0
296	20241227	145400	1067498450	13900	13900	13900	13900	0
297	20241227	145300	1067498450	13900	13900	13900	13900	42
298	20241227	145200	1066914650	13880	13900	13900	13880	49
299	20241227	145100	1066234430	13900	13900	13900	13900	5
300	20241227	145000	1066164930	13900	13880	13900	13880	94
301	20241227	144900	1064858430	13890	13890	13890	13890	34
302	20241227	144800	1064386170	13890	13890	13890	13890	4
303	20241227	144700	1064330610	13880	13880	13880	13880	0
304	20241227	144600	1064330610	13880	13880	13880	13880	60
305	20241227	144500	1063497810	13870	13870	13870	13870	89
306	20241227	144400	1062263380	13870	13880	13880	13870	907
307	20241227	144300	1049682550	13880	13890	13890	13880	258
308	20241227	144200	1046100540	13870	13890	13890	13870	237
309	20241227	144100	1042811350	13890	13870	13890	13870	155
310	20241227	144000	1040660040	13890	13890	13890	13890	1
311	20241227	143900	1040646150	13890	13880	13890	13870	1751
312	20241227	143800	1016350520	13910	13890	13910	13890	154
313	20241227	143700	1014211440	13890	13890	13890	13890	0
314	20241227	143600	1014211440	13890	13900	13900	13890	402
315	20241227	143500	1008627640	13900	13900	13900	13900	57
316	20241227	143400	1007835340	13890	13890	13890	13890	0
317	20241227	143300	1007835340	13890	13890	13890	13890	26
318	20241227	143200	1007474200	13890	13890	13890	13890	59
319	20241227	143100	1006654690	13910	13910	13910	13910	102
320	20241227	143000	1005235870	13900	13910	13910	13900	8
321	20241227	142900	1005124650	13910	13910	13910	13910	73
322	20241227	142800	1004109220	13910	13890	13910	13880	52
323	20241227	142700	1003387180	13900	13900	13900	13900	494
324	20241227	142600	996520580	13920	13920	13920	13920	28
325	20241227	142500	996130820	13920	13910	13920	13910	464
326	20241227	142400	989676380	13920	13920	13920	13920	30
327	20241227	142300	989258780	13910	13910	13940	13910	250
328	20241227	142200	985780120	13910	13910	13910	13910	100
329	20241227	142100	984389120	13910	13910	13910	13910	0
330	20241227	142000	984389120	13910	13920	13920	13910	300
331	20241227	141900	980215740	13940	13940	13940	13940	15
332	20241227	141800	980006640	13940	13940	13940	13940	0
333	20241227	141700	980006640	13940	13940	13940	13940	1
334	20241227	141600	979992700	13940	13940	13940	13940	0
335	20241227	141500	979992700	13940	13940	13940	13930	92
336	20241227	141400	978710920	13930	13920	13930	13920	60
337	20241227	141300	977875200	13920	13920	13920	13920	5
338	20241227	141200	977805600	13910	13910	13920	13910	217
339	20241227	141100	974787100	13900	13900	13900	13890	360
340	20241227	141000	969783160	13880	13880	13880	13880	28
341	20241227	140900	969394520	13880	13900	13900	13880	67
342	20241227	140800	968464540	13900	13900	13900	13900	219
343	20241227	140700	965420440	13880	13880	13880	13880	8
344	20241227	140600	965309400	13880	13900	13900	13880	26
345	20241227	140500	964948320	13900	13900	13900	13900	74
346	20241227	140400	963919720	13900	13900	13900	13900	1
347	20241227	140300	963905820	13900	13900	13900	13900	113
348	20241227	140200	962335120	13900	13900	13900	13890	123
349	20241227	140100	960625690	13900	13900	13900	13900	4
350	20241227	140000	960570090	13890	13890	13890	13890	10
351	20241227	135900	960431190	13890	13890	13890	13890	0
352	20241227	135800	960431190	13890	13890	13890	13890	16
353	20241227	135700	960208950	13890	13910	13910	13880	282
354	20241227	135600	956291530	13910	13910	13910	13910	56
355	20241227	135500	955512570	13900	13900	13900	13900	1
356	20241227	135400	955498670	13900	13900	13900	13900	179
357	20241227	135300	953010570	13910	13900	13910	13900	81
358	20241227	135200	951884650	13900	13900	13900	13900	21
359	20241227	135100	951592750	13900	13900	13900	13900	10
360	20241227	135000	951453750	13900	13900	13900	13900	156
361	20241227	134900	949285350	13900	13890	13900	13890	101
362	20241227	134800	947882450	13900	13890	13900	13890	3
363	20241227	134700	947840770	13900	13900	13900	13900	0
364	20241227	134600	947840770	13900	13920	13920	13890	350
365	20241227	134500	942975730	13920	13920	13920	13900	61
366	20241227	134400	942127470	13910	13910	13910	13910	154
367	20241227	134300	939985330	13920	13920	13920	13920	0
368	20241227	134200	939985330	13920	13920	13920	13910	134
369	20241227	134100	938120970	13930	13930	13930	13930	0
370	20241227	134000	938120970	13930	13930	13930	13930	1
371	20241227	133900	938107040	13910	13910	13910	13910	41
372	20241227	133800	937536730	13920	13910	13920	13900	286
373	20241227	133700	933556760	13920	13920	13920	13920	1
374	20241227	133600	933542840	13910	13910	13910	13910	0
375	20241227	133500	933542840	13910	13910	13910	13910	63
376	20241227	133400	932666510	13930	13930	13930	13930	0
377	20241227	133300	932666510	13930	13930	13930	13930	0
378	20241227	133200	932666510	13930	13910	13930	13900	177
379	20241227	133100	930202740	13900	13900	13900	13900	0
380	20241227	133000	930202740	13900	13900	13900	13900	0
381	20241227	132900	930202740	13900	13900	13900	13900	0
382	20241227	132800	930202740	13900	13900	13900	13900	2
383	20241227	132700	930174940	13940	13920	13940	13920	27
384	20241227	132600	929799080	13900	13900	13900	13900	10
385	20241227	132500	929660080	13880	13880	13880	13880	177
386	20241227	132400	927203320	13870	13880	13880	13870	25
387	20241227	132300	926856560	13870	13890	13890	13870	21
388	20241227	132200	926565090	13870	13870	13870	13870	65
389	20241227	132100	925663540	13890	13890	13890	13890	71
390	20241227	132000	924677350	13880	13910	13910	13880	91
391	20241227	131900	923413490	13900	13900	13900	13900	0
392	20241227	131800	923413490	13900	13900	13900	13900	57
393	20241227	131700	922621190	13900	13900	13900	13900	0
394	20241227	131600	922621190	13900	13900	13900	13900	0
395	20241227	131500	922621190	13900	13900	13900	13900	10
396	20241227	131400	922482190	13900	13870	13900	13870	71
397	20241227	131300	921495680	13870	13870	13870	13870	5
398	20241227	131200	921426330	13850	13850	13850	13850	5
399	20241227	131100	921357080	13850	13850	13850	13850	199
400	20241227	131000	918600930	13850	13890	13890	13850	1771
401	20241227	130900	894047940	13900	13900	13900	13900	0
402	20241227	130800	894047940	13900	13900	13900	13900	391
403	20241227	130700	888613040	13910	13910	13910	13910	1
404	20241227	130600	888599130	13910	13910	13910	13910	8
405	20241227	130500	888487850	13920	13920	13920	13920	47
406	20241227	130400	887833610	13920	13920	13920	13920	1
407	20241227	130300	887819690	13920	13920	13920	13920	0
408	20241227	130200	887819690	13920	13910	13920	13910	465
409	20241227	130100	881346970	13920	13920	13920	13920	0
410	20241227	130000	881346970	13920	13910	13920	13910	31
411	20241227	125900	880915750	13910	13910	13910	13910	6
412	20241227	125800	880832290	13900	13900	13900	13900	0
413	20241227	125700	880832290	13900	13900	13900	13900	45
414	20241227	125600	880206790	13900	13900	13900	13900	94
415	20241227	125500	878900190	13890	13890	13890	13890	0
416	20241227	125400	878900190	13890	13890	13890	13890	0
417	20241227	125300	878900190	13890	13900	13900	13890	347
418	20241227	125200	874078210	13900	13900	13900	13900	47
419	20241227	125100	873424910	13900	13910	13910	13900	368
420	20241227	125000	868307710	13910	13900	13910	13900	154
421	20241227	124900	866165620	13910	13910	13910	13910	1
422	20241227	124800	866151710	13910	13910	13910	13910	10
423	20241227	124700	866012610	13910	13910	13910	13910	182
424	20241227	124600	863480990	13910	13910	13910	13910	1
425	20241227	124500	863467080	13910	13910	13910	13910	0
426	20241227	124400	863467080	13910	13910	13910	13910	62
427	20241227	124300	862604660	13910	13910	13910	13910	15
428	20241227	124200	862396010	13910	13910	13910	13910	125
429	20241227	124100	860657260	13910	13910	13910	13910	29
430	20241227	124000	860253870	13900	13910	13910	13900	48
431	20241227	123900	859586530	13910	13910	13910	13910	1
432	20241227	123800	859572620	13910	13940	13940	13910	736
433	20241227	123700	849328050	13960	13960	13960	13960	136
434	20241227	123600	847429490	13970	13970	13970	13970	1
435	20241227	123500	847415520	13940	13940	13940	13940	65
436	20241227	123400	846509420	13980	13980	13980	13980	0
437	20241227	123300	846509420	13980	13980	13980	13980	25
438	20241227	123200	846159920	13980	13980	13980	13980	0
439	20241227	123100	846159920	13980	13980	13980	13980	0
440	20241227	123000	846159920	13980	13900	13980	13900	23
441	20241227	122900	845840080	13940	13940	13940	13940	0
442	20241227	122800	845840080	13940	13940	13940	13940	10
443	20241227	122700	845700680	13900	13900	13900	13900	8
444	20241227	122600	845589480	13960	13940	13960	13940	183
445	20241227	122500	843036890	13900	13900	13900	13900	0
446	20241227	122400	843036890	13900	13920	13940	13900	244
447	20241227	122300	839636990	13920	13890	13920	13890	467
448	20241227	122200	833141800	13860	13900	13900	13860	117
449	20241227	122100	831516060	13860	13890	13890	13860	194
450	20241227	122000	828822810	13880	13890	13890	13870	24
451	20241227	121900	828489600	13880	13870	13880	13850	496
452	20241227	121800	821615060	13870	13870	13870	13870	0
453	20241227	121700	821615060	13870	13890	13890	13870	11
454	20241227	121600	821462290	13860	13880	13880	13860	64
455	20241227	121500	820574090	13860	13880	13890	13860	43
456	20241227	121400	819977390	13880	13880	13880	13880	0
457	20241227	121300	819977390	13880	13880	13880	13880	92
458	20241227	121200	818700430	13860	13860	13860	13860	0
459	20241227	121100	818700430	13860	13860	13860	13860	1
460	20241227	121000	818686570	13870	13880	13880	13870	16
461	20241227	120900	818464510	13880	13880	13890	13880	249
462	20241227	120800	815008350	13880	13880	13880	13880	104
463	20241227	120700	813564830	13860	13850	13860	13850	139
464	20241227	120600	811639430	13860	13860	13860	13860	50
465	20241227	120500	810946430	13860	13860	13860	13860	41
466	20241227	120400	810378170	13870	13870	13870	13860	218
467	20241227	120300	807355650	13870	13900	13920	13870	1704
468	20241227	120200	783677740	13900	13920	13920	13900	1157
469	20241227	120100	767588120	13910	13910	13920	13910	213
470	20241227	120000	764625270	13910	13930	13930	13910	237
471	20241227	115900	761326240	13930	13930	13930	13930	5
472	20241227	115800	761256590	13930	13930	13930	13930	26
473	20241227	115700	760894410	13920	13940	13940	13920	770
474	20241227	115600	750168580	13940	13940	13940	13940	0
475	20241227	115500	750168580	13940	13950	13950	13940	876
476	20241227	115400	737953030	13950	13950	13950	13950	4
477	20241227	115300	737897230	13950	13950	13950	13950	29
478	20241227	115200	737492680	13970	13970	13980	13950	119
479	20241227	115100	735829970	13960	13960	13960	13960	5
480	20241227	115000	735760170	13960	13960	13960	13960	7
481	20241227	114900	735662450	13960	13960	13960	13960	6
482	20241227	114800	735578690	13960	13960	13960	13950	173
483	20241227	114700	733164560	13950	13970	13980	13950	303
484	20241227	114600	728932090	13960	13960	13960	13960	0
485	20241227	114500	728932090	13960	13960	13960	13960	0
486	20241227	114400	728932090	13960	13960	13960	13960	5
487	20241227	114300	728862290	13960	13960	13960	13960	127
488	20241227	114200	727089370	13950	13950	13950	13950	0
489	20241227	114100	727089370	13950	13950	13950	13950	0
490	20241227	114000	727089370	13950	13950	13950	13950	0
491	20241227	113900	727089370	13950	13960	13960	13950	30
492	20241227	113800	726670670	13950	13980	13980	13950	236
493	20241227	113700	723376820	13990	13960	13990	13960	113
494	20241227	113600	721799310	13960	13960	13960	13960	0
495	20241227	113500	721799310	13960	13970	13970	13960	392
496	20241227	113400	716323810	13970	13970	13970	13970	0
497	20241227	113300	716323810	13970	13970	13970	13970	0
498	20241227	113200	716323810	13970	13970	13970	13970	225
499	20241227	113100	713180560	13970	13970	13970	13970	0
500	20241227	113000	713180560	13970	13970	13970	13970	0
501	20241227	112900	713180560	13970	13970	13970	13970	3
502	20241227	112800	713138650	13970	13970	13970	13970	428
503	20241227	112700	707159490	13970	13970	13970	13970	175
504	20241227	112600	704714740	13970	13980	13980	13970	103
505	20241227	112500	703275820	13970	13980	13980	13970	200
506	20241227	112400	700481170	13980	13980	13980	13980	0
507	20241227	112300	700481170	13980	14010	14010	13980	979
508	20241227	112200	686775820	14010	14010	14010	14010	11
509	20241227	112100	686621710	14010	14010	14010	14010	2
510	20241227	112000	686593690	14010	14010	14010	14010	0
511	20241227	111900	686593690	14010	14010	14010	14010	106
512	20241227	111800	685108630	14010	14010	14010	14010	0
513	20241227	111700	685108630	14010	14010	14010	14010	80
514	20241227	111600	683987830	14030	14010	14030	14010	98
515	20241227	111500	682614220	14010	14010	14010	14010	64
516	20241227	111400	681717580	14040	14040	14040	14040	0
517	20241227	111300	681717580	14040	14010	14040	14010	530
518	20241227	111200	674289780	14000	14000	14000	14000	5
519	20241227	111100	674219780	14000	14000	14000	14000	48
520	20241227	111000	673547780	14000	14000	14000	14000	130
521	20241227	110900	671727780	14010	14010	14010	14010	0
522	20241227	110800	671727780	14010	14010	14010	14010	28
523	20241227	110700	671335500	14010	13990	14010	13990	228
524	20241227	110600	668144620	14000	14000	14000	14000	37
525	20241227	110500	667626620	14010	14020	14020	14010	232
526	20241227	110400	664376000	14020	14020	14020	14020	0
527	20241227	110300	664376000	14020	14020	14020	14020	50
528	20241227	110200	663675000	14000	14000	14000	14000	0
529	20241227	110100	663675000	14000	14000	14000	14000	457
530	20241227	110000	657277000	14020	14010	14020	14000	848
531	20241227	105900	645397570	14020	14020	14020	14020	132
532	20241227	105800	643546930	14030	14030	14030	14030	98
533	20241227	105700	642171990	14030	14030	14030	14030	0
534	20241227	105600	642171990	14030	14030	14030	14030	0
535	20241227	105500	642171990	14030	14010	14030	14010	13
536	20241227	105400	641989630	14020	14010	14030	14010	106
537	20241227	105300	640504510	14000	14000	14000	14000	115
538	20241227	105200	638894510	14000	14000	14000	14000	50
539	20241227	105100	638194510	14010	14010	14010	14010	484
540	20241227	105000	631413670	14010	14010	14010	14010	12
541	20241227	104900	631245550	14030	14040	14040	14030	10
542	20241227	104800	631105240	14040	14050	14050	14040	90
543	20241227	104700	629840910	14040	14030	14040	14030	35
544	20241227	104600	629349840	14020	14030	14030	14010	429
545	20241227	104500	623337080	14040	14030	14040	14030	63
546	20241227	104400	622452730	14030	14050	14050	14030	64
547	20241227	104300	621554490	14050	14040	14050	14030	231
548	20241227	104200	618311620	14050	14050	14050	14050	2
549	20241227	104100	618283520	14050	14030	14050	14030	55
550	20241227	104000	617511430	14040	14050	14050	14040	97
551	20241227	103900	616149460	14070	14070	14070	14060	150
552	20241227	103800	614039740	14110	14080	14110	14080	17
553	20241227	103700	613800270	14050	14030	14050	14030	66
554	20241227	103600	612873700	14030	14050	14050	14030	41
555	20241227	103500	612298090	14080	14080	14080	14080	0
556	20241227	103400	612298090	14080	14040	14080	14040	75
557	20241227	103300	611243830	14030	14060	14060	14030	97
558	20241227	103200	609882380	14050	14050	14050	14050	0
559	20241227	103100	609882380	14050	14040	14050	14040	64
560	20241227	103000	608983320	14030	14030	14050	14030	258
561	20241227	102900	605363020	14020	14020	14020	14020	12
562	20241227	102800	605194780	14020	14030	14030	14020	25
563	20241227	102700	604844150	14030	14030	14030	14030	17
564	20241227	102600	604605640	14030	14030	14030	14030	3
565	20241227	102500	604563550	14020	14030	14030	14010	609
566	20241227	102400	596022810	14030	14090	14090	14030	1723
567	20241227	102300	571789560	14080	14090	14090	14080	29
568	20241227	102200	571381230	14100	14080	14100	14080	8
569	20241227	102100	571268570	14080	14090	14100	14080	65
570	20241227	102000	570352350	14090	14070	14090	14070	42
571	20241227	101900	569761190	14070	14080	14080	14070	174
572	20241227	101800	567312860	14080	14080	14080	14080	631
573	20241227	101700	558428380	14080	14090	14090	14080	136
574	20241227	101600	556512370	14090	14100	14100	14090	22
575	20241227	101500	556202360	14090	14090	14090	14090	22
576	20241227	101400	555892380	14090	14110	14110	14090	755
577	20241227	101300	545249490	14120	14110	14160	14100	484
578	20241227	101200	538414710	14120	14110	14170	14110	254
579	20241227	101100	534822590	14150	14130	14150	14110	79
580	20241227	101000	533706080	14130	14130	14130	14130	1
581	20241227	100900	533691950	14140	14140	14150	14140	62
582	20241227	100800	532815060	14140	14100	14140	14100	811
583	20241227	100700	521370250	14100	14100	14100	14100	57
584	20241227	100600	520566550	14100	14100	14100	14100	35
585	20241227	100500	520073050	14100	14110	14110	14100	163
586	20241227	100400	517774740	14120	14120	14120	14120	0
587	20241227	100300	517774740	14120	14100	14120	14100	153
588	20241227	100200	515616140	14070	14080	14120	14070	154
589	20241227	100100	513447000	14080	14070	14080	14070	34
590	20241227	100000	512968590	14070	14090	14090	14060	127
591	20241227	095900	511181980	14090	14090	14090	14090	15
592	20241227	095800	510970630	14090	14090	14090	14090	0
593	20241227	095700	510970630	14090	14090	14090	14090	20
594	20241227	095600	510688830	14090	14070	14100	14070	74
595	20241227	095500	509646950	14110	14100	14180	14100	58
596	20241227	095400	508828250	14060	14010	14060	14010	2950
597	20241227	095300	467482300	14010	14020	14030	14010	2327
598	20241227	095200	434867510	14020	14020	14020	14020	164
599	20241227	095100	432568230	14020	14020	14030	14020	69
600	20241227	095000	431600350	14020	14020	14020	14020	18
601	20241227	094900	431347990	14020	14050	14050	14020	179
602	20241227	094800	428833820	14050	14050	14050	14050	33
603	20241227	094700	428370170	14050	14030	14050	14030	110
604	20241227	094600	426825170	14040	14040	14050	14030	136
605	20241227	094500	424916160	14040	14040	14060	14040	52
606	20241227	094400	424185920	14040	14040	14060	14040	147
607	20241227	094300	422120310	14040	14050	14080	14040	283
608	20241227	094200	418146180	14080	14060	14080	14060	21
609	20241227	094100	417850600	14060	14120	14210	14060	771
610	20241227	094000	406984770	14080	14100	14110	14080	535
611	20241227	093900	399440900	14060	14040	14060	14040	1012
612	20241227	093800	385212320	14050	14060	14060	14050	76
613	20241227	093700	384143920	14050	14030	14060	14020	571
614	20241227	093600	376132790	14030	14030	14030	14010	186
615	20241227	093500	373525880	14030	14020	14030	14020	92
616	20241227	093400	372235630	14030	14020	14030	14010	107
617	20241227	093300	370735820	14010	14010	14030	14010	203
618	20241227	093200	367891770	14010	14010	14010	14010	53
619	20241227	093100	367149240	13990	13980	13990	13960	197
620	20241227	093000	364396330	13980	13990	13990	13980	103
621	20241227	092900	362956380	13980	13980	13980	13950	1270
622	20241227	092800	345209330	13980	13950	13980	13940	409
623	20241227	092700	339500490	13920	13970	13970	13900	1975
624	20241227	092600	311981510	13970	13990	13990	13970	866
625	20241227	092500	299875800	13990	14000	14000	13990	778
626	20241227	092400	288986150	14000	14010	14010	14000	194
627	20241227	092300	286268500	14020	14020	14020	14020	32
628	20241227	092200	285819860	14010	14010	14010	14010	116
629	20241227	092100	284194700	14010	13990	14020	13990	2126
630	20241227	092000	254424120	13990	14010	14010	13990	1163
631	20241227	091900	238136940	14010	14020	14030	14000	2151
632	20241227	091800	208003160	14000	14050	14050	14000	1473
633	20241227	091700	187353880	14060	14060	14080	14040	1750
634	20241227	091600	162766910	14050	14070	14070	14050	2623
635	20241227	091500	125890610	14080	14080	14090	14080	911
636	20241227	091400	113062700	14090	14090	14090	14090	123
637	20241227	091300	111329630	14090	14080	14090	14080	440
638	20241227	091200	105134020	14070	14120	14120	14070	2217
639	20241227	091100	73896980	14130	14120	14130	14120	43
640	20241227	091000	73289800	14120	14150	14180	14120	715
641	20241227	090900	63182030	14150	14120	14150	14120	53
642	20241227	090800	62433320	14120	14110	14140	14110	217
643	20241227	090700	59369660	14110	14120	14120	14090	709
644	20241227	090600	49372560	14120	14110	14140	14070	481
645	20241227	090500	42590900	14110	14260	14260	14110	1245
646	20241227	090400	24943330	14250	14260	14260	14230	583
647	20241227	090300	16634250	14260	14330	14370	14260	534
648	20241227	090200	8989880	14330	14330	14330	14330	11
649	20241227	090100	8832250	14320	14390	14390	14320	390
650	20241227	090000	3238820	14440	14460	14460	14440	214