KissMeData/072020/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	195000	239328230	9750	9750	9750	9750	170
3	20241227	194900	239328230	9750	9750	9750	9750	0
4	20241227	194800	239328230	9750	9750	9750	9750	0
5	20241227	194700	239328230	9750	9750	9750	9750	0
6	20241227	194600	239328230	9750	9750	9750	9750	0
7	20241227	194500	239328230	9750	9750	9750	9750	0
8	20241227	194400	239328230	9750	9750	9750	9750	0
9	20241227	194300	239328230	9750	9750	9750	9750	0
10	20241227	194200	239328230	9750	9750	9750	9750	0
11	20241227	194100	239328230	9750	9750	9750	9750	0
12	20241227	194000	239328230	9750	9750	9750	9750	0
13	20241227	193900	239328230	9750	9750	9750	9750	0
14	20241227	193800	239328230	9750	9750	9750	9750	0
15	20241227	193700	239328230	9750	9750	9750	9750	0
16	20241227	193600	239328230	9750	9750	9750	9750	0
17	20241227	193500	239328230	9750	9750	9750	9750	0
18	20241227	193400	239328230	9750	9750	9750	9750	0
19	20241227	193300	239328230	9750	9750	9750	9750	0
20	20241227	193200	239328230	9750	9750	9750	9750	0
21	20241227	193100	239328230	9750	9750	9750	9750	0
22	20241227	193000	239328230	9750	9750	9750	9750	0
23	20241227	192900	239328230	9750	9750	9750	9750	0
24	20241227	192800	239328230	9750	9750	9750	9750	0
25	20241227	192700	239328230	9750	9750	9750	9750	0
26	20241227	192600	239328230	9750	9750	9750	9750	0
27	20241227	192500	239328230	9750	9750	9750	9750	0
28	20241227	192400	239328230	9750	9750	9750	9750	0
29	20241227	192300	239328230	9750	9750	9750	9750	0
30	20241227	192200	239328230	9750	9750	9750	9750	0
31	20241227	192100	239328230	9750	9750	9750	9750	0
32	20241227	192000	239328230	9750	9750	9750	9750	170
33	20241227	191900	239328230	9750	9750	9750	9750	0
34	20241227	191800	239328230	9750	9750	9750	9750	0
35	20241227	191700	239328230	9750	9750	9750	9750	0
36	20241227	191600	239328230	9750	9750	9750	9750	0
37	20241227	191500	239328230	9750	9750	9750	9750	0
38	20241227	191400	239328230	9750	9750	9750	9750	0
39	20241227	191300	239328230	9750	9750	9750	9750	0
40	20241227	191200	239328230	9750	9750	9750	9750	0
41	20241227	191100	239328230	9750	9750	9750	9750	0
42	20241227	191000	239328230	9750	9750	9750	9750	0
43	20241227	190900	239328230	9750	9750	9750	9750	0
44	20241227	190800	239328230	9750	9750	9750	9750	0
45	20241227	190700	239328230	9750	9750	9750	9750	0
46	20241227	190600	239328230	9750	9750	9750	9750	0
47	20241227	190500	239328230	9750	9750	9750	9750	0
48	20241227	190400	239328230	9750	9750	9750	9750	0
49	20241227	190300	239328230	9750	9750	9750	9750	0
50	20241227	190200	239328230	9750	9750	9750	9750	0
51	20241227	190100	239328230	9750	9750	9750	9750	0
52	20241227	190000	239328230	9750	9750	9750	9750	0
53	20241227	185900	239328230	9750	9750	9750	9750	0
54	20241227	185800	239328230	9750	9750	9750	9750	0
55	20241227	185700	239328230	9750	9750	9750	9750	0
56	20241227	185600	239328230	9750	9750	9750	9750	0
57	20241227	185500	239328230	9750	9750	9750	9750	0
58	20241227	185400	239328230	9750	9750	9750	9750	0
59	20241227	185300	239328230	9750	9750	9750	9750	0
60	20241227	185200	239328230	9750	9750	9750	9750	0
61	20241227	185100	239328230	9750	9750	9750	9750	0
62	20241227	185000	239328230	9750	9750	9750	9750	170
63	20241227	184900	239328230	9750	9750	9750	9750	0
64	20241227	184800	239328230	9750	9750	9750	9750	0
65	20241227	184700	239328230	9750	9750	9750	9750	0
66	20241227	184600	239328230	9750	9750	9750	9750	0
67	20241227	184500	239328230	9750	9750	9750	9750	0
68	20241227	184400	239328230	9750	9750	9750	9750	0
69	20241227	184300	239328230	9750	9750	9750	9750	0
70	20241227	184200	239328230	9750	9750	9750	9750	0
71	20241227	184100	239328230	9750	9750	9750	9750	0
72	20241227	184000	239328230	9750	9750	9750	9750	0
73	20241227	183900	239328230	9750	9750	9750	9750	0
74	20241227	183800	239328230	9750	9750	9750	9750	0
75	20241227	183700	239328230	9750	9750	9750	9750	0
76	20241227	183600	239328230	9750	9750	9750	9750	0
77	20241227	183500	239328230	9750	9750	9750	9750	0
78	20241227	183400	239328230	9750	9750	9750	9750	0
79	20241227	183300	239328230	9750	9750	9750	9750	0
80	20241227	183200	239328230	9750	9750	9750	9750	0
81	20241227	183100	239328230	9750	9750	9750	9750	0
82	20241227	183000	239328230	9750	9750	9750	9750	0
83	20241227	182900	239328230	9750	9750	9750	9750	0
84	20241227	182800	239328230	9750	9750	9750	9750	0
85	20241227	182700	239328230	9750	9750	9750	9750	0
86	20241227	182600	239328230	9750	9750	9750	9750	0
87	20241227	182500	239328230	9750	9750	9750	9750	0
88	20241227	182400	239328230	9750	9750	9750	9750	0
89	20241227	182300	239328230	9750	9750	9750	9750	0
90	20241227	182200	239328230	9750	9750	9750	9750	0
91	20241227	182100	239328230	9750	9750	9750	9750	0
92	20241227	182000	239328230	9750	9750	9750	9750	170
93	20241227	181900	239328230	9750	9750	9750	9750	0
94	20241227	181800	239328230	9750	9750	9750	9750	0
95	20241227	181700	239328230	9750	9750	9750	9750	0
96	20241227	181600	239328230	9750	9750	9750	9750	0
97	20241227	181500	239328230	9750	9750	9750	9750	0
98	20241227	181400	239328230	9750	9750	9750	9750	0
99	20241227	181300	239328230	9750	9750	9750	9750	0
100	20241227	181200	239328230	9750	9750	9750	9750	0
101	20241227	181100	239328230	9750	9750	9750	9750	0
102	20241227	181000	239328230	9750	9750	9750	9750	0
103	20241227	180900	239328230	9750	9750	9750	9750	0
104	20241227	180800	239328230	9750	9750	9750	9750	0
105	20241227	180700	239328230	9750	9750	9750	9750	0
106	20241227	180600	239328230	9750	9750	9750	9750	0
107	20241227	180500	239328230	9750	9750	9750	9750	0
108	20241227	180400	239328230	9750	9750	9750	9750	0
109	20241227	180300	239328230	9750	9750	9750	9750	0
110	20241227	180200	239328230	9750	9750	9750	9750	0
111	20241227	180100	239328230	9750	9750	9750	9750	0
112	20241227	180000	239328230	9750	9750	9750	9750	0
113	20241227	175900	239328230	9750	9750	9750	9750	0
114	20241227	175800	239328230	9750	9750	9750	9750	0
115	20241227	175700	239328230	9750	9750	9750	9750	0
116	20241227	175600	239328230	9750	9750	9750	9750	0
117	20241227	175500	239328230	9750	9750	9750	9750	0
118	20241227	175400	239328230	9750	9750	9750	9750	0
119	20241227	175300	239328230	9750	9750	9750	9750	0
120	20241227	175200	239328230	9750	9750	9750	9750	0
121	20241227	175100	239328230	9750	9750	9750	9750	0
122	20241227	175000	239328230	9750	9750	9750	9750	170
123	20241227	174900	239328230	9750	9750	9750	9750	0
124	20241227	174800	239328230	9750	9750	9750	9750	0
125	20241227	174700	239328230	9750	9750	9750	9750	0
126	20241227	174600	239328230	9750	9750	9750	9750	0
127	20241227	174500	239328230	9750	9750	9750	9750	0
128	20241227	174400	239328230	9750	9750	9750	9750	0
129	20241227	174300	239328230	9750	9750	9750	9750	0
130	20241227	174200	239328230	9750	9750	9750	9750	0
131	20241227	174100	239328230	9750	9750	9750	9750	0
132	20241227	174000	239328230	9750	9750	9750	9750	0
133	20241227	173900	239328230	9750	9750	9750	9750	0
134	20241227	173800	239328230	9750	9750	9750	9750	0
135	20241227	173700	239328230	9750	9750	9750	9750	0
136	20241227	173600	239328230	9750	9750	9750	9750	0
137	20241227	173500	239328230	9750	9750	9750	9750	0
138	20241227	173400	239328230	9750	9750	9750	9750	0
139	20241227	173300	239328230	9750	9750	9750	9750	0
140	20241227	173200	239328230	9750	9750	9750	9750	0
141	20241227	173100	239328230	9750	9750	9750	9750	0
142	20241227	173000	239328230	9750	9750	9750	9750	0
143	20241227	172900	239328230	9750	9750	9750	9750	0
144	20241227	172800	239328230	9750	9750	9750	9750	0
145	20241227	172700	239328230	9750	9750	9750	9750	0
146	20241227	172600	239328230	9750	9750	9750	9750	0
147	20241227	172500	239328230	9750	9750	9750	9750	0
148	20241227	172400	239328230	9750	9750	9750	9750	0
149	20241227	172300	239328230	9750	9750	9750	9750	0
150	20241227	172200	239328230	9750	9750	9750	9750	0
151	20241227	172100	239328230	9750	9750	9750	9750	0
152	20241227	172000	239328230	9750	9750	9750	9750	170
153	20241227	171900	239328230	9750	9750	9750	9750	0
154	20241227	171800	239328230	9750	9750	9750	9750	0
155	20241227	171700	239328230	9750	9750	9750	9750	0
156	20241227	171600	239328230	9750	9750	9750	9750	0
157	20241227	171500	239328230	9750	9750	9750	9750	0
158	20241227	171400	239328230	9750	9750	9750	9750	0
159	20241227	171300	239328230	9750	9750	9750	9750	0
160	20241227	171200	239328230	9750	9750	9750	9750	0
161	20241227	171100	239328230	9750	9750	9750	9750	0
162	20241227	171000	239328230	9750	9750	9750	9750	0
163	20241227	170900	239328230	9750	9750	9750	9750	0
164	20241227	170800	239328230	9750	9750	9750	9750	0
165	20241227	170700	239328230	9750	9750	9750	9750	0
166	20241227	170600	239328230	9750	9750	9750	9750	0
167	20241227	170500	239328230	9750	9750	9750	9750	0
168	20241227	170400	239328230	9750	9750	9750	9750	0
169	20241227	170300	239328230	9750	9750	9750	9750	0
170	20241227	170200	239328230	9750	9750	9750	9750	0
171	20241227	170100	239328230	9750	9750	9750	9750	0
172	20241227	170000	239328230	9750	9750	9750	9750	0
173	20241227	165900	239328230	9750	9750	9750	9750	0
174	20241227	165800	239328230	9750	9750	9750	9750	0
175	20241227	165700	239328230	9750	9750	9750	9750	0
176	20241227	165600	239328230	9750	9750	9750	9750	0
177	20241227	165500	239328230	9750	9750	9750	9750	0
178	20241227	165400	239328230	9750	9750	9750	9750	0
179	20241227	165300	239328230	9750	9750	9750	9750	0
180	20241227	165200	239328230	9750	9750	9750	9750	0
181	20241227	165100	239328230	9750	9750	9750	9750	0
182	20241227	165000	239328230	9750	9750	9750	9750	170
183	20241227	164900	239328230	9750	9750	9750	9750	0
184	20241227	164800	239328230	9750	9750	9750	9750	0
185	20241227	164700	239328230	9750	9750	9750	9750	0
186	20241227	164600	239328230	9750	9750	9750	9750	0
187	20241227	164500	239328230	9750	9750	9750	9750	0
188	20241227	164400	239328230	9750	9750	9750	9750	0
189	20241227	164300	239328230	9750	9750	9750	9750	0
190	20241227	164200	239328230	9750	9750	9750	9750	0
191	20241227	164100	239328230	9750	9750	9750	9750	0
192	20241227	164000	239328230	9750	9750	9750	9750	0
193	20241227	163900	239328230	9750	9750	9750	9750	0
194	20241227	163800	239328230	9750	9750	9750	9750	0
195	20241227	163700	239328230	9750	9750	9750	9750	0
196	20241227	163600	239328230	9750	9750	9750	9750	0
197	20241227	163500	239328230	9750	9750	9750	9750	0
198	20241227	163400	239328230	9750	9750	9750	9750	0
199	20241227	163300	239328230	9750	9750	9750	9750	0
200	20241227	163200	239328230	9750	9750	9750	9750	0
201	20241227	163100	239328230	9750	9750	9750	9750	0
202	20241227	163000	239328230	9750	9750	9750	9750	0
203	20241227	162900	239328230	9750	9750	9750	9750	0
204	20241227	162800	239328230	9750	9750	9750	9750	0
205	20241227	162700	239328230	9750	9750	9750	9750	0
206	20241227	162600	239328230	9750	9750	9750	9750	0
207	20241227	162500	239328230	9750	9750	9750	9750	0
208	20241227	162400	239328230	9750	9750	9750	9750	0
209	20241227	162300	239328230	9750	9750	9750	9750	0
210	20241227	162200	239328230	9750	9750	9750	9750	0
211	20241227	162100	239328230	9750	9750	9750	9750	0
212	20241227	162000	239328230	9750	9750	9750	9750	170
213	20241227	161900	239328230	9750	9750	9750	9750	0
214	20241227	161800	239328230	9750	9750	9750	9750	0
215	20241227	161700	239328230	9750	9750	9750	9750	0
216	20241227	161600	239328230	9750	9750	9750	9750	0
217	20241227	161500	239328230	9750	9750	9750	9750	0
218	20241227	161400	239328230	9750	9750	9750	9750	0
219	20241227	161300	239328230	9750	9750	9750	9750	0
220	20241227	161200	239328230	9750	9750	9750	9750	0
221	20241227	161100	239328230	9750	9750	9750	9750	0
222	20241227	161000	239328230	9750	9750	9750	9750	0
223	20241227	160900	239328230	9750	9750	9750	9750	0
224	20241227	160800	239328230	9750	9750	9750	9750	0
225	20241227	160700	239328230	9750	9750	9750	9750	0
226	20241227	160600	239328230	9750	9750	9750	9750	0
227	20241227	160500	239328230	9750	9750	9750	9750	0
228	20241227	160400	239328230	9750	9750	9750	9750	0
229	20241227	160300	239328230	9750	9750	9750	9750	0
230	20241227	160200	239328230	9750	9750	9750	9750	0
231	20241227	160100	239328230	9750	9750	9750	9750	0
232	20241227	160000	239328230	9750	9750	9750	9750	0
233	20241227	155900	239328230	9750	9750	9750	9750	0
234	20241227	155800	239328230	9750	9750	9750	9750	0
235	20241227	155700	239328230	9750	9750	9750	9750	0
236	20241227	155600	239328230	9750	9750	9750	9750	0
237	20241227	155500	239328230	9750	9750	9750	9750	0
238	20241227	155400	239328230	9750	9750	9750	9750	0
239	20241227	155300	239328230	9750	9750	9750	9750	0
240	20241227	155200	239328230	9750	9750	9750	9750	0
241	20241227	155100	239328230	9750	9750	9750	9750	0
242	20241227	155000	239328230	9750	9750	9750	9750	170
243	20241227	154900	239328230	9750	9750	9750	9750	0
244	20241227	154800	239328230	9750	9750	9750	9750	0
245	20241227	154700	239328230	9750	9750	9750	9750	0
246	20241227	154600	239328230	9750	9750	9750	9750	0
247	20241227	154500	239328230	9750	9750	9750	9750	0
248	20241227	154400	239328230	9750	9750	9750	9750	0
249	20241227	154300	239328230	9750	9750	9750	9750	0
250	20241227	154200	239328230	9750	9750	9750	9750	0
251	20241227	154100	239328230	9750	9750	9750	9750	0
252	20241227	154000	239328230	9750	9750	9750	9750	0
253	20241227	153900	239328230	9750	9750	9750	9750	0
254	20241227	153800	239328230	9750	9750	9750	9750	0
255	20241227	153700	239328230	9750	9750	9750	9750	0
256	20241227	153600	239328230	9750	9750	9750	9750	0
257	20241227	153500	239328230	9750	9750	9750	9750	0
258	20241227	153400	239328230	9750	9750	9750	9750	0
259	20241227	153300	239328230	9750	9750	9750	9750	0
260	20241227	153200	239328230	9750	9750	9750	9750	0
261	20241227	153100	239328230	9750	9750	9750	9750	0
262	20241227	153000	239328230	9750	9750	9750	9750	170
263	20241227	152900	237670730	9780	9780	9780	9780	0
264	20241227	152800	237670730	9780	9780	9780	9780	0
265	20241227	152700	237670730	9780	9780	9780	9780	0
266	20241227	152600	237670730	9780	9780	9780	9780	0
267	20241227	152500	237670730	9780	9780	9780	9780	0
268	20241227	152400	237670730	9780	9780	9780	9780	0
269	20241227	152300	237670730	9780	9780	9780	9780	0
270	20241227	152200	237670730	9780	9780	9780	9780	0
271	20241227	152100	237670730	9780	9780	9780	9780	0
272	20241227	152000	237670730	9780	9780	9780	9780	0
273	20241227	151900	237670730	9780	9750	9780	9750	19
274	20241227	151800	237485450	9750	9760	9760	9750	102
275	20241227	151700	236490940	9730	9730	9730	9730	1
276	20241227	151600	236481210	9780	9730	9780	9730	2
277	20241227	151500	236461700	9720	9720	9720	9720	0
278	20241227	151400	236461700	9720	9720	9720	9720	0
279	20241227	151300	236461700	9720	9730	9730	9720	250
280	20241227	151200	234030690	9740	9740	9740	9740	0
281	20241227	151100	234030690	9740	9740	9740	9740	0
282	20241227	151000	234030690	9740	9740	9740	9740	0
283	20241227	150900	234030690	9740	9740	9740	9740	0
284	20241227	150800	234030690	9740	9740	9740	9740	20
285	20241227	150700	233835890	9750	9750	9750	9750	0
286	20241227	150600	233835890	9750	9750	9750	9750	0
287	20241227	150500	233835890	9750	9750	9750	9750	0
288	20241227	150400	233835890	9750	9750	9750	9750	0
289	20241227	150300	233835890	9750	9750	9750	9750	5
290	20241227	150200	233787140	9750	9750	9750	9750	0
291	20241227	150100	233787140	9750	9750	9750	9750	0
292	20241227	150000	233787140	9750	9750	9750	9750	0
293	20241227	145900	233787140	9750	9750	9750	9750	0
294	20241227	145800	233787140	9750	9750	9750	9750	0
295	20241227	145700	233787140	9750	9750	9750	9750	47
296	20241227	145600	233328890	9750	9750	9750	9750	0
297	20241227	145500	233328890	9750	9750	9750	9750	0
298	20241227	145400	233328890	9750	9750	9750	9750	0
299	20241227	145300	233328890	9750	9750	9750	9750	0
300	20241227	145200	233328890	9750	9750	9750	9750	0
301	20241227	145100	233328890	9750	9750	9750	9750	250
302	20241227	145000	230891390	9750	9750	9750	9750	0
303	20241227	144900	230891390	9750	9750	9750	9750	0
304	20241227	144800	230891390	9750	9750	9750	9750	0
305	20241227	144700	230891390	9750	9750	9750	9750	314
306	20241227	144600	227829890	9720	9720	9720	9720	0
307	20241227	144500	227829890	9720	9720	9720	9720	0
308	20241227	144400	227829890	9720	9720	9720	9720	0
309	20241227	144300	227829890	9720	9720	9720	9720	0
310	20241227	144200	227829890	9720	9720	9720	9720	0
311	20241227	144100	227829890	9720	9720	9720	9720	0
312	20241227	144000	227829890	9720	9720	9720	9720	0
313	20241227	143900	227829890	9720	9720	9720	9720	0
314	20241227	143800	227829890	9720	9720	9720	9720	0
315	20241227	143700	227829890	9720	9720	9720	9720	0
316	20241227	143600	227829890	9720	9720	9720	9720	0
317	20241227	143500	227829890	9720	9720	9720	9720	0
318	20241227	143400	227829890	9720	9720	9720	9720	0
319	20241227	143300	227829890	9720	9720	9720	9720	0
320	20241227	143200	227829890	9720	9720	9720	9720	0
321	20241227	143100	227829890	9720	9720	9720	9720	0
322	20241227	143000	227829890	9720	9720	9720	9720	0
323	20241227	142900	227829890	9720	9720	9720	9720	0
324	20241227	142800	227829890	9720	9720	9720	9720	0
325	20241227	142700	227829890	9720	9720	9720	9720	14
326	20241227	142600	227693810	9730	9730	9730	9730	0
327	20241227	142500	227693810	9730	9730	9730	9730	0
328	20241227	142400	227693810	9730	9730	9730	9730	0
329	20241227	142300	227693810	9730	9730	9730	9730	0
330	20241227	142200	227693810	9730	9730	9730	9730	0
331	20241227	142100	227693810	9730	9730	9730	9730	0
332	20241227	142000	227693810	9730	9730	9730	9730	0
333	20241227	141900	227693810	9730	9730	9730	9730	0
334	20241227	141800	227693810	9730	9730	9730	9730	0
335	20241227	141700	227693810	9730	9730	9730	9730	0
336	20241227	141600	227693810	9730	9730	9730	9730	0
337	20241227	141500	227693810	9730	9730	9730	9730	0
338	20241227	141400	227693810	9730	9730	9730	9730	50
339	20241227	141300	227207310	9730	9730	9730	9730	992
340	20241227	141200	217555150	9710	9710	9710	9710	0
341	20241227	141100	217555150	9710	9710	9710	9710	0
342	20241227	141000	217555150	9710	9710	9710	9710	0
343	20241227	140900	217555150	9710	9710	9710	9710	0
344	20241227	140800	217555150	9710	9710	9710	9710	0
345	20241227	140700	217555150	9710	9710	9710	9710	0
346	20241227	140600	217555150	9710	9710	9710	9710	0
347	20241227	140500	217555150	9710	9710	9710	9710	0
348	20241227	140400	217555150	9710	9710	9710	9710	0
349	20241227	140300	217555150	9710	9710	9710	9710	0
350	20241227	140200	217555150	9710	9710	9710	9710	0
351	20241227	140100	217555150	9710	9710	9710	9710	0
352	20241227	140000	217555150	9710	9710	9710	9710	0
353	20241227	135900	217555150	9710	9710	9710	9710	0
354	20241227	135800	217555150	9710	9710	9710	9710	0
355	20241227	135700	217555150	9710	9710	9710	9710	7
356	20241227	135600	217487180	9710	9710	9710	9710	0
357	20241227	135500	217487180	9710	9710	9710	9710	0
358	20241227	135400	217487180	9710	9710	9710	9710	0
359	20241227	135300	217487180	9710	9710	9710	9710	0
360	20241227	135200	217487180	9710	9710	9710	9710	0
361	20241227	135100	217487180	9710	9710	9710	9710	0
362	20241227	135000	217487180	9710	9710	9710	9710	0
363	20241227	134900	217487180	9710	9710	9710	9710	0
364	20241227	134800	217487180	9710	9710	9710	9710	165
365	20241227	134700	215885030	9710	9710	9710	9710	0
366	20241227	134600	215885030	9710	9710	9710	9710	0
367	20241227	134500	215885030	9710	9710	9710	9710	0
368	20241227	134400	215885030	9710	9710	9710	9710	0
369	20241227	134300	215885030	9710	9710	9710	9710	50
370	20241227	134200	215399530	9710	9710	9710	9710	24
371	20241227	134100	215166490	9710	9710	9710	9710	0
372	20241227	134000	215166490	9710	9710	9710	9710	0
373	20241227	133900	215166490	9710	9710	9710	9710	29
374	20241227	133800	214884900	9700	9700	9700	9700	0
375	20241227	133700	214884900	9700	9700	9700	9700	0
376	20241227	133600	214884900	9700	9700	9700	9700	0
377	20241227	133500	214884900	9700	9700	9700	9700	60
378	20241227	133400	214302900	9700	9700	9700	9700	0
379	20241227	133300	214302900	9700	9700	9700	9700	0
380	20241227	133200	214302900	9700	9700	9700	9700	0
381	20241227	133100	214302900	9700	9700	9700	9700	0
382	20241227	133000	214302900	9700	9720	9720	9700	649
383	20241227	132900	208002940	9730	9710	9730	9700	508
384	20241227	132800	203072700	9720	9720	9720	9720	120
385	20241227	132700	201906300	9710	9710	9710	9710	0
386	20241227	132600	201906300	9710	9710	9710	9710	0
387	20241227	132500	201906300	9710	9710	9710	9710	0
388	20241227	132400	201906300	9710	9710	9710	9710	0
389	20241227	132300	201906300	9710	9710	9710	9710	13
390	20241227	132200	201780070	9710	9710	9710	9710	0
391	20241227	132100	201780070	9710	9710	9710	9710	1
392	20241227	132000	201770360	9700	9700	9710	9700	597
393	20241227	131900	195979430	9710	9710	9710	9710	0
394	20241227	131800	195979430	9710	9710	9710	9710	39
395	20241227	131700	195600740	9720	9720	9720	9720	0
396	20241227	131600	195600740	9720	9720	9720	9720	0
397	20241227	131500	195600740	9720	9720	9720	9720	0
398	20241227	131400	195600740	9720	9720	9720	9720	1
399	20241227	131300	195591020	9710	9710	9710	9710	0
400	20241227	131200	195591020	9710	9710	9710	9710	0
401	20241227	131100	195591020	9710	9710	9710	9710	60
402	20241227	131000	195008420	9710	9710	9710	9710	0
403	20241227	130900	195008420	9710	9720	9720	9710	461
404	20241227	130800	190532100	9710	9730	9750	9710	115
405	20241227	130700	189414350	9730	9730	9740	9730	4
406	20241227	130600	189375420	9720	9720	9720	9720	0
407	20241227	130500	189375420	9720	9720	9720	9720	0
408	20241227	130400	189375420	9720	9720	9720	9720	0
409	20241227	130300	189375420	9720	9720	9720	9720	0
410	20241227	130200	189375420	9720	9720	9720	9720	0
411	20241227	130100	189375420	9720	9720	9720	9720	0
412	20241227	130000	189375420	9720	9720	9720	9720	0
413	20241227	125900	189375420	9720	9720	9720	9720	2
414	20241227	125800	189355980	9780	9780	9780	9780	0
415	20241227	125700	189355980	9780	9780	9780	9780	0
416	20241227	125600	189355980	9780	9780	9780	9780	0
417	20241227	125500	189355980	9780	9780	9780	9780	0
418	20241227	125400	189355980	9780	9780	9780	9780	0
419	20241227	125300	189355980	9780	9720	9780	9720	10
420	20241227	125200	189258240	9710	9710	9710	9710	0
421	20241227	125100	189258240	9710	9710	9710	9710	0
422	20241227	125000	189258240	9710	9710	9710	9710	0
423	20241227	124900	189258240	9710	9710	9710	9710	0
424	20241227	124800	189258240	9710	9710	9710	9710	0
425	20241227	124700	189258240	9710	9710	9710	9710	20
426	20241227	124600	189064040	9710	9710	9710	9710	0
427	20241227	124500	189064040	9710	9710	9710	9710	1
428	20241227	124400	189054330	9710	9710	9710	9710	0
429	20241227	124300	189054330	9710	9710	9710	9710	0
430	20241227	124200	189054330	9710	9710	9710	9710	200
431	20241227	124100	187112330	9720	9720	9720	9720	0
432	20241227	124000	187112330	9720	9720	9720	9720	0
433	20241227	123900	187112330	9720	9720	9720	9720	0
434	20241227	123800	187112330	9720	9720	9720	9720	0
435	20241227	123700	187112330	9720	9720	9720	9720	0
436	20241227	123600	187112330	9720	9720	9720	9720	0
437	20241227	123500	187112330	9720	9720	9720	9720	30
438	20241227	123400	186820730	9720	9720	9720	9720	0
439	20241227	123300	186820730	9720	9720	9720	9720	0
440	20241227	123200	186820730	9720	9720	9720	9720	0
441	20241227	123100	186820730	9720	9720	9720	9720	100
442	20241227	123000	185848730	9720	9720	9720	9720	0
443	20241227	122900	185848730	9720	9720	9720	9720	1
444	20241227	122800	185839010	9720	9720	9720	9720	0
445	20241227	122700	185839010	9720	9720	9720	9720	0
446	20241227	122600	185839010	9720	9720	9720	9720	0
447	20241227	122500	185839010	9720	9720	9720	9720	0
448	20241227	122400	185839010	9720	9710	9720	9710	2
449	20241227	122300	185819580	9710	9720	9720	9710	300
450	20241227	122200	182905590	9730	9730	9730	9730	0
451	20241227	122100	182905590	9730	9730	9730	9730	0
452	20241227	122000	182905590	9730	9730	9730	9730	0
453	20241227	121900	182905590	9730	9730	9730	9730	0
454	20241227	121800	182905590	9730	9730	9730	9730	9
455	20241227	121700	182818020	9740	9740	9740	9740	0
456	20241227	121600	182818020	9740	9740	9740	9740	0
457	20241227	121500	182818020	9740	9720	9740	9720	163
458	20241227	121400	181233620	9720	9790	9790	9710	254
459	20241227	121300	178764700	9760	9700	9800	9700	303
460	20241227	121200	175816990	9700	9700	9700	9700	0
461	20241227	121100	175816990	9700	9700	9700	9700	100
462	20241227	121000	174846990	9700	9700	9700	9700	1
463	20241227	120900	174837290	9690	9690	9690	9690	0
464	20241227	120800	174837290	9690	9690	9690	9690	1
465	20241227	120700	174827600	9680	9680	9680	9680	0
466	20241227	120600	174827600	9680	9680	9680	9680	16
467	20241227	120500	174672720	9680	9680	9680	9680	0
468	20241227	120400	174672720	9680	9680	9680	9680	0
469	20241227	120300	174672720	9680	9680	9680	9680	428
470	20241227	120200	170529680	9690	9690	9690	9690	0
471	20241227	120100	170529680	9690	9690	9690	9690	0
472	20241227	120000	170529680	9690	9700	9700	9690	13
473	20241227	115900	170403700	9700	9700	9700	9700	0
474	20241227	115800	170403700	9700	9700	9700	9700	5
475	20241227	115700	170355200	9700	9700	9700	9700	0
476	20241227	115600	170355200	9700	9700	9700	9700	0
477	20241227	115500	170355200	9700	9700	9700	9700	2
478	20241227	115400	170335800	9720	9720	9720	9720	0
479	20241227	115300	170335800	9720	9720	9720	9720	0
480	20241227	115200	170335800	9720	9690	9720	9690	17
481	20241227	115100	170170690	9690	9690	9690	9690	3
482	20241227	115000	170141620	9690	9690	9690	9690	0
483	20241227	114900	170141620	9690	9690	9690	9690	35
484	20241227	114800	169802470	9690	9690	9690	9690	0
485	20241227	114700	169802470	9690	9690	9690	9690	0
486	20241227	114600	169802470	9690	9680	9690	9680	3
487	20241227	114500	169773420	9680	9680	9680	9680	1
488	20241227	114400	169763740	9690	9690	9690	9690	0
489	20241227	114300	169763740	9690	9690	9690	9690	0
490	20241227	114200	169763740	9690	9700	9700	9680	383
491	20241227	114100	166049770	9700	9700	9700	9700	0
492	20241227	114000	166049770	9700	9720	9720	9700	205
493	20241227	113900	164059750	9720	9720	9720	9720	0
494	20241227	113800	164059750	9720	9720	9720	9720	431
495	20241227	113700	159870430	9730	9730	9730	9730	0
496	20241227	113600	159870430	9730	9720	9730	9720	52
497	20241227	113500	159364970	9720	9720	9720	9720	0
498	20241227	113400	159364970	9720	9720	9720	9720	0
499	20241227	113300	159364970	9720	9720	9720	9720	0
500	20241227	113200	159364970	9720	9740	9740	9720	692
501	20241227	113100	152633480	9740	9740	9740	9740	0
502	20241227	113000	152633480	9740	9740	9740	9740	0
503	20241227	112900	152633480	9740	9740	9740	9740	2
504	20241227	112800	152614000	9750	9750	9750	9750	1
505	20241227	112700	152604250	9760	9760	9760	9760	0
506	20241227	112600	152604250	9760	9750	9760	9750	62
507	20241227	112500	151999140	9750	9750	9750	9750	30
508	20241227	112400	151706640	9740	9740	9740	9740	0
509	20241227	112300	151706640	9740	9740	9740	9740	0
510	20241227	112200	151706640	9740	9740	9740	9740	0
511	20241227	112100	151706640	9740	9740	9740	9740	0
512	20241227	112000	151706640	9740	9740	9740	9740	0
513	20241227	111900	151706640	9740	9740	9740	9740	1
514	20241227	111800	151696900	9740	9730	9740	9730	111
515	20241227	111700	150616470	9730	9730	9730	9730	0
516	20241227	111600	150616470	9730	9730	9730	9730	30
517	20241227	111500	150324570	9730	9730	9730	9730	0
518	20241227	111400	150324570	9730	9730	9730	9730	0
519	20241227	111300	150324570	9730	9730	9730	9730	0
520	20241227	111200	150324570	9730	9730	9730	9730	0
521	20241227	111100	150324570	9730	9730	9730	9730	0
522	20241227	111000	150324570	9730	9730	9730	9730	1
523	20241227	110900	150314840	9730	9730	9730	9730	0
524	20241227	110800	150314840	9730	9730	9730	9730	0
525	20241227	110700	150314840	9730	9730	9730	9720	63
526	20241227	110600	149701860	9730	9730	9730	9730	0
527	20241227	110500	149701860	9730	9730	9730	9730	194
528	20241227	110400	147814240	9740	9740	9740	9740	161
529	20241227	110300	146246100	9740	9750	9750	9740	181
530	20241227	110200	144483140	9750	9750	9750	9750	1
531	20241227	110100	144473390	9750	9770	9770	9750	1001
532	20241227	110000	134710360	9780	9790	9790	9780	139
533	20241227	105900	133350690	9800	9800	9800	9800	0
534	20241227	105800	133350690	9800	9800	9800	9800	0
535	20241227	105700	133350690	9800	9800	9800	9800	0
536	20241227	105600	133350690	9800	9800	9800	9800	0
537	20241227	105500	133350690	9800	9800	9800	9800	0
538	20241227	105400	133350690	9800	9800	9800	9800	0
539	20241227	105300	133350690	9800	9800	9800	9800	0
540	20241227	105200	133350690	9800	9800	9800	9800	5
541	20241227	105100	133301690	9800	9800	9800	9800	11
542	20241227	105000	133193890	9800	9800	9800	9800	2
543	20241227	104900	133174290	9800	9800	9800	9800	0
544	20241227	104800	133174290	9800	9800	9800	9800	0
545	20241227	104700	133174290	9800	9810	9810	9800	351
546	20241227	104600	129733300	9810	9810	9810	9810	0
547	20241227	104500	129733300	9810	9810	9810	9810	0
548	20241227	104400	129733300	9810	9810	9810	9810	0
549	20241227	104300	129733300	9810	9810	9810	9810	0
550	20241227	104200	129733300	9810	9810	9810	9810	0
551	20241227	104100	129733300	9810	9820	9820	9810	6
552	20241227	104000	129674390	9830	9830	9830	9830	0
553	20241227	103900	129674390	9830	9830	9830	9830	0
554	20241227	103800	129674390	9830	9830	9830	9830	0
555	20241227	103700	129674390	9830	9830	9830	9830	0
556	20241227	103600	129674390	9830	9830	9830	9830	4
557	20241227	103500	129635070	9830	9830	9830	9830	0
558	20241227	103400	129635070	9830	9830	9830	9830	0
559	20241227	103300	129635070	9830	9830	9830	9830	1
560	20241227	103200	129625240	9820	9820	9820	9820	0
561	20241227	103100	129625240	9820	9820	9820	9820	0
562	20241227	103000	129625240	9820	9820	9820	9820	0
563	20241227	102900	129625240	9820	9820	9820	9820	0
564	20241227	102800	129625240	9820	9820	9820	9820	4
565	20241227	102700	129585960	9830	9830	9830	9830	3
566	20241227	102600	129556470	9820	9850	9850	9820	222
567	20241227	102500	127372220	9850	9850	9850	9850	0
568	20241227	102400	127372220	9850	9850	9850	9850	0
569	20241227	102300	127372220	9850	9850	9850	9850	0
570	20241227	102200	127372220	9850	9850	9850	9850	0
571	20241227	102100	127372220	9850	9850	9850	9850	0
572	20241227	102000	127372220	9850	9850	9850	9850	150
573	20241227	101900	125894720	9850	9850	9850	9850	15
574	20241227	101800	125746970	9850	9850	9850	9850	0
575	20241227	101700	125746970	9850	9860	9860	9850	70
576	20241227	101600	125057360	9860	9860	9860	9860	0
577	20241227	101500	125057360	9860	9860	9860	9860	0
578	20241227	101400	125057360	9860	9860	9860	9860	0
579	20241227	101300	125057360	9860	9860	9860	9860	0
580	20241227	101200	125057360	9860	9860	9860	9860	290
581	20241227	101100	122197960	9860	9860	9860	9860	21
582	20241227	101000	121990900	9860	9860	9860	9860	10
583	20241227	100900	121892300	9860	9860	9860	9860	10
584	20241227	100800	121793700	9860	9860	9860	9860	20
585	20241227	100700	121596500	9850	9850	9850	9850	0
586	20241227	100600	121596500	9850	9810	9850	9810	203
587	20241227	100500	119597510	9840	9840	9840	9840	0
588	20241227	100400	119597510	9840	9840	9840	9840	0
589	20241227	100300	119597510	9840	9840	9840	9840	1
590	20241227	100200	119587670	9830	9830	9830	9830	0
591	20241227	100100	119587670	9830	9810	9830	9810	530
592	20241227	100000	114378370	9810	9810	9810	9810	0
593	20241227	095900	114378370	9810	9810	9810	9810	50
594	20241227	095800	113887870	9810	9810	9810	9810	0
595	20241227	095700	113887870	9810	9810	9810	9810	0
596	20241227	095600	113887870	9810	9810	9810	9810	1
597	20241227	095500	113878060	9810	9790	9820	9790	579
598	20241227	095400	108193390	9790	9780	9810	9780	892
599	20241227	095300	99444420	9770	9760	9800	9760	1341
600	20241227	095200	86330110	9750	9750	9750	9750	59
601	20241227	095100	85754860	9730	9760	9760	9730	678
602	20241227	095000	79151750	9760	9770	9770	9760	147
603	20241227	094900	77716920	9770	9780	9780	9760	464
604	20241227	094800	73183270	9790	9790	9790	9790	0
605	20241227	094700	73183270	9790	9810	9810	9790	223
606	20241227	094600	70998400	9820	9820	9820	9820	0
607	20241227	094500	70998400	9820	9820	9820	9820	1
608	20241227	094400	70988580	9820	9820	9820	9820	4
609	20241227	094300	70949300	9820	9820	9820	9820	3
610	20241227	094200	70919840	9820	9820	9820	9820	1
611	20241227	094100	70910020	9820	9820	9820	9820	1
612	20241227	094000	70900200	9800	9810	9810	9800	273
613	20241227	093900	68222800	9820	9820	9820	9820	25
614	20241227	093800	67977300	9820	9820	9820	9820	5
615	20241227	093700	67928200	9820	9820	9820	9820	2
616	20241227	093600	67908560	9810	9810	9810	9810	100
617	20241227	093500	66927560	9820	9820	9820	9820	112
618	20241227	093400	65827720	9840	9840	9840	9840	100
619	20241227	093300	64843720	9850	9850	9850	9850	0
620	20241227	093200	64843720	9850	9850	9850	9850	0
621	20241227	093100	64843720	9850	9850	9850	9850	0
622	20241227	093000	64843720	9850	9840	9850	9840	37
623	20241227	092900	64479630	9810	9840	9840	9810	760
624	20241227	092800	57009530	9850	9850	9850	9850	51
625	20241227	092700	56507180	9850	9850	9850	9850	2
626	20241227	092600	56487480	9850	9850	9850	9850	0
627	20241227	092500	56487480	9850	9850	9850	9850	111
628	20241227	092400	55394130	9850	9860	9860	9850	141
629	20241227	092300	54005210	9860	9860	9860	9860	12
630	20241227	092200	53886890	9890	9890	9890	9890	0
631	20241227	092100	53886890	9890	9890	9890	9890	0
632	20241227	092000	53886890	9890	9890	9890	9890	15
633	20241227	091900	53738540	9900	9900	9900	9900	0
634	20241227	091800	53738540	9900	9900	9900	9900	1
635	20241227	091700	53728640	9900	9900	9900	9900	4
636	20241227	091600	53689040	9890	9890	9890	9890	0
637	20241227	091500	53689040	9890	9880	9890	9880	998
638	20241227	091400	43820300	9880	9880	9880	9880	0
639	20241227	091300	43820300	9880	9880	9880	9880	0
640	20241227	091200	43820300	9880	9880	9880	9880	1001
641	20241227	091100	33930420	9880	9880	9880	9880	0
642	20241227	091000	33930420	9880	9880	9880	9880	0
643	20241227	090900	33930420	9880	9880	9880	9880	713
644	20241227	090800	26885980	9870	9860	9870	9850	44
645	20241227	090700	26452000	9850	9850	9850	9850	100
646	20241227	090600	25467000	9840	9870	9870	9840	633
647	20241227	090500	19231580	9870	9880	9880	9870	8
648	20241227	090400	19152590	9900	9900	9900	9900	403
649	20241227	090300	15162890	9940	9940	9940	9940	0
650	20241227	090200	15162890	9940	9940	9960	9940	816
651	20241227	090100	7039860	9910	9910	9910	9910	561
652	20241227	090000	1480350	9920	9960	9960	9920	149