KissMeData/079960/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	195500	356099310	17990	17990	17990	17990	1000
3	20241227	195400	356099310	17990	17990	17990	17990	0
4	20241227	195300	356099310	17990	17990	17990	17990	0
5	20241227	195200	356099310	17990	17990	17990	17990	0
6	20241227	195100	356099310	17990	17990	17990	17990	0
7	20241227	195000	356099310	17990	17990	17990	17990	0
8	20241227	194900	356099310	17990	17990	17990	17990	0
9	20241227	194800	356099310	17990	17990	17990	17990	0
10	20241227	194700	356099310	17990	17990	17990	17990	0
11	20241227	194600	356099310	17990	17990	17990	17990	0
12	20241227	194500	356099310	17990	17990	17990	17990	0
13	20241227	194400	356099310	17990	17990	17990	17990	0
14	20241227	194300	356099310	17990	17990	17990	17990	0
15	20241227	194200	356099310	17990	17990	17990	17990	0
16	20241227	194100	356099310	17990	17990	17990	17990	0
17	20241227	194000	356099310	17990	17990	17990	17990	0
18	20241227	193900	356099310	17990	17990	17990	17990	0
19	20241227	193800	356099310	17990	17990	17990	17990	0
20	20241227	193700	356099310	17990	17990	17990	17990	0
21	20241227	193600	356099310	17990	17990	17990	17990	0
22	20241227	193500	356099310	17990	17990	17990	17990	0
23	20241227	193400	356099310	17990	17990	17990	17990	0
24	20241227	193300	356099310	17990	17990	17990	17990	0
25	20241227	193200	356099310	17990	17990	17990	17990	0
26	20241227	193100	356099310	17990	17990	17990	17990	0
27	20241227	193000	356099310	17990	17990	17990	17990	0
28	20241227	192900	356099310	17990	17990	17990	17990	0
29	20241227	192800	356099310	17990	17990	17990	17990	0
30	20241227	192700	356099310	17990	17990	17990	17990	0
31	20241227	192600	356099310	17990	17990	17990	17990	0
32	20241227	192500	356099310	17990	17990	17990	17990	1000
33	20241227	192400	356099310	17990	17990	17990	17990	0
34	20241227	192300	356099310	17990	17990	17990	17990	0
35	20241227	192200	356099310	17990	17990	17990	17990	0
36	20241227	192100	356099310	17990	17990	17990	17990	0
37	20241227	192000	356099310	17990	17990	17990	17990	0
38	20241227	191900	356099310	17990	17990	17990	17990	0
39	20241227	191800	356099310	17990	17990	17990	17990	0
40	20241227	191700	356099310	17990	17990	17990	17990	0
41	20241227	191600	356099310	17990	17990	17990	17990	0
42	20241227	191500	356099310	17990	17990	17990	17990	0
43	20241227	191400	356099310	17990	17990	17990	17990	0
44	20241227	191300	356099310	17990	17990	17990	17990	0
45	20241227	191200	356099310	17990	17990	17990	17990	0
46	20241227	191100	356099310	17990	17990	17990	17990	0
47	20241227	191000	356099310	17990	17990	17990	17990	0
48	20241227	190900	356099310	17990	17990	17990	17990	0
49	20241227	190800	356099310	17990	17990	17990	17990	0
50	20241227	190700	356099310	17990	17990	17990	17990	0
51	20241227	190600	356099310	17990	17990	17990	17990	0
52	20241227	190500	356099310	17990	17990	17990	17990	0
53	20241227	190400	356099310	17990	17990	17990	17990	0
54	20241227	190300	356099310	17990	17990	17990	17990	0
55	20241227	190200	356099310	17990	17990	17990	17990	0
56	20241227	190100	356099310	17990	17990	17990	17990	0
57	20241227	190000	356099310	17990	17990	17990	17990	0
58	20241227	185900	356099310	17990	17990	17990	17990	0
59	20241227	185800	356099310	17990	17990	17990	17990	0
60	20241227	185700	356099310	17990	17990	17990	17990	0
61	20241227	185600	356099310	17990	17990	17990	17990	0
62	20241227	185500	356099310	17990	17990	17990	17990	1000
63	20241227	185400	356099310	17990	17990	17990	17990	0
64	20241227	185300	356099310	17990	17990	17990	17990	0
65	20241227	185200	356099310	17990	17990	17990	17990	0
66	20241227	185100	356099310	17990	17990	17990	17990	0
67	20241227	185000	356099310	17990	17990	17990	17990	0
68	20241227	184900	356099310	17990	17990	17990	17990	0
69	20241227	184800	356099310	17990	17990	17990	17990	0
70	20241227	184700	356099310	17990	17990	17990	17990	0
71	20241227	184600	356099310	17990	17990	17990	17990	0
72	20241227	184500	356099310	17990	17990	17990	17990	0
73	20241227	184400	356099310	17990	17990	17990	17990	0
74	20241227	184300	356099310	17990	17990	17990	17990	0
75	20241227	184200	356099310	17990	17990	17990	17990	0
76	20241227	184100	356099310	17990	17990	17990	17990	0
77	20241227	184000	356099310	17990	17990	17990	17990	0
78	20241227	183900	356099310	17990	17990	17990	17990	0
79	20241227	183800	356099310	17990	17990	17990	17990	0
80	20241227	183700	356099310	17990	17990	17990	17990	0
81	20241227	183600	356099310	17990	17990	17990	17990	0
82	20241227	183500	356099310	17990	17990	17990	17990	0
83	20241227	183400	356099310	17990	17990	17990	17990	0
84	20241227	183300	356099310	17990	17990	17990	17990	0
85	20241227	183200	356099310	17990	17990	17990	17990	0
86	20241227	183100	356099310	17990	17990	17990	17990	0
87	20241227	183000	356099310	17990	17990	17990	17990	0
88	20241227	182900	356099310	17990	17990	17990	17990	0
89	20241227	182800	356099310	17990	17990	17990	17990	0
90	20241227	182700	356099310	17990	17990	17990	17990	0
91	20241227	182600	356099310	17990	17990	17990	17990	0
92	20241227	182500	356099310	17990	17990	17990	17990	1000
93	20241227	182400	356099310	17990	17990	17990	17990	0
94	20241227	182300	356099310	17990	17990	17990	17990	0
95	20241227	182200	356099310	17990	17990	17990	17990	0
96	20241227	182100	356099310	17990	17990	17990	17990	0
97	20241227	182000	356099310	17990	17990	17990	17990	0
98	20241227	181900	356099310	17990	17990	17990	17990	0
99	20241227	181800	356099310	17990	17990	17990	17990	0
100	20241227	181700	356099310	17990	17990	17990	17990	0
101	20241227	181600	356099310	17990	17990	17990	17990	0
102	20241227	181500	356099310	17990	17990	17990	17990	0
103	20241227	181400	356099310	17990	17990	17990	17990	0
104	20241227	181300	356099310	17990	17990	17990	17990	0
105	20241227	181200	356099310	17990	17990	17990	17990	0
106	20241227	181100	356099310	17990	17990	17990	17990	0
107	20241227	181000	356099310	17990	17990	17990	17990	0
108	20241227	180900	356099310	17990	17990	17990	17990	0
109	20241227	180800	356099310	17990	17990	17990	17990	0
110	20241227	180700	356099310	17990	17990	17990	17990	0
111	20241227	180600	356099310	17990	17990	17990	17990	0
112	20241227	180500	356099310	17990	17990	17990	17990	0
113	20241227	180400	356099310	17990	17990	17990	17990	0
114	20241227	180300	356099310	17990	17990	17990	17990	0
115	20241227	180200	356099310	17990	17990	17990	17990	0
116	20241227	180100	356099310	17990	17990	17990	17990	0
117	20241227	180000	356099310	17990	17990	17990	17990	0
118	20241227	175900	356099310	17990	17990	17990	17990	0
119	20241227	175800	356099310	17990	17990	17990	17990	0
120	20241227	175700	356099310	17990	17990	17990	17990	0
121	20241227	175600	356099310	17990	17990	17990	17990	0
122	20241227	175500	356099310	17990	17990	17990	17990	1000
123	20241227	175400	356099310	17990	17990	17990	17990	0
124	20241227	175300	356099310	17990	17990	17990	17990	0
125	20241227	175200	356099310	17990	17990	17990	17990	0
126	20241227	175100	356099310	17990	17990	17990	17990	0
127	20241227	175000	356099310	17990	17990	17990	17990	0
128	20241227	174900	356099310	17990	17990	17990	17990	0
129	20241227	174800	356099310	17990	17990	17990	17990	0
130	20241227	174700	356099310	17990	17990	17990	17990	0
131	20241227	174600	356099310	17990	17990	17990	17990	0
132	20241227	174500	356099310	17990	17990	17990	17990	0
133	20241227	174400	356099310	17990	17990	17990	17990	0
134	20241227	174300	356099310	17990	17990	17990	17990	0
135	20241227	174200	356099310	17990	17990	17990	17990	0
136	20241227	174100	356099310	17990	17990	17990	17990	0
137	20241227	174000	356099310	17990	17990	17990	17990	0
138	20241227	173900	356099310	17990	17990	17990	17990	0
139	20241227	173800	356099310	17990	17990	17990	17990	0
140	20241227	173700	356099310	17990	17990	17990	17990	0
141	20241227	173600	356099310	17990	17990	17990	17990	0
142	20241227	173500	356099310	17990	17990	17990	17990	0
143	20241227	173400	356099310	17990	17990	17990	17990	0
144	20241227	173300	356099310	17990	17990	17990	17990	0
145	20241227	173200	356099310	17990	17990	17990	17990	0
146	20241227	173100	356099310	17990	17990	17990	17990	0
147	20241227	173000	356099310	17990	17990	17990	17990	0
148	20241227	172900	356099310	17990	17990	17990	17990	0
149	20241227	172800	356099310	17990	17990	17990	17990	0
150	20241227	172700	356099310	17990	17990	17990	17990	0
151	20241227	172600	356099310	17990	17990	17990	17990	0
152	20241227	172500	356099310	17990	17990	17990	17990	1000
153	20241227	172400	356099310	17990	17990	17990	17990	0
154	20241227	172300	356099310	17990	17990	17990	17990	0
155	20241227	172200	356099310	17990	17990	17990	17990	0
156	20241227	172100	356099310	17990	17990	17990	17990	0
157	20241227	172000	356099310	17990	17990	17990	17990	0
158	20241227	171900	356099310	17990	17990	17990	17990	0
159	20241227	171800	356099310	17990	17990	17990	17990	0
160	20241227	171700	356099310	17990	17990	17990	17990	0
161	20241227	171600	356099310	17990	17990	17990	17990	0
162	20241227	171500	356099310	17990	17990	17990	17990	0
163	20241227	171400	356099310	17990	17990	17990	17990	0
164	20241227	171300	356099310	17990	17990	17990	17990	0
165	20241227	171200	356099310	17990	17990	17990	17990	0
166	20241227	171100	356099310	17990	17990	17990	17990	0
167	20241227	171000	356099310	17990	17990	17990	17990	0
168	20241227	170900	356099310	17990	17990	17990	17990	0
169	20241227	170800	356099310	17990	17990	17990	17990	0
170	20241227	170700	356099310	17990	17990	17990	17990	0
171	20241227	170600	356099310	17990	17990	17990	17990	0
172	20241227	170500	356099310	17990	17990	17990	17990	0
173	20241227	170400	356099310	17990	17990	17990	17990	0
174	20241227	170300	356099310	17990	17990	17990	17990	0
175	20241227	170200	356099310	17990	17990	17990	17990	0
176	20241227	170100	356099310	17990	17990	17990	17990	0
177	20241227	170000	356099310	17990	17990	17990	17990	0
178	20241227	165900	356099310	17990	17990	17990	17990	0
179	20241227	165800	356099310	17990	17990	17990	17990	0
180	20241227	165700	356099310	17990	17990	17990	17990	0
181	20241227	165600	356099310	17990	17990	17990	17990	0
182	20241227	165500	356099310	17990	17990	17990	17990	1000
183	20241227	165400	356099310	17990	17990	17990	17990	0
184	20241227	165300	356099310	17990	17990	17990	17990	0
185	20241227	165200	356099310	17990	17990	17990	17990	0
186	20241227	165100	356099310	17990	17990	17990	17990	0
187	20241227	165000	356099310	17990	17990	17990	17990	0
188	20241227	164900	356099310	17990	17990	17990	17990	0
189	20241227	164800	356099310	17990	17990	17990	17990	0
190	20241227	164700	356099310	17990	17990	17990	17990	0
191	20241227	164600	356099310	17990	17990	17990	17990	0
192	20241227	164500	356099310	17990	17990	17990	17990	0
193	20241227	164400	356099310	17990	17990	17990	17990	0
194	20241227	164300	356099310	17990	17990	17990	17990	0
195	20241227	164200	356099310	17990	17990	17990	17990	0
196	20241227	164100	356099310	17990	17990	17990	17990	0
197	20241227	164000	356099310	17990	17990	17990	17990	0
198	20241227	163900	356099310	17990	17990	17990	17990	0
199	20241227	163800	356099310	17990	17990	17990	17990	0
200	20241227	163700	356099310	17990	17990	17990	17990	0
201	20241227	163600	356099310	17990	17990	17990	17990	0
202	20241227	163500	356099310	17990	17990	17990	17990	0
203	20241227	163400	356099310	17990	17990	17990	17990	0
204	20241227	163300	356099310	17990	17990	17990	17990	0
205	20241227	163200	356099310	17990	17990	17990	17990	0
206	20241227	163100	356099310	17990	17990	17990	17990	0
207	20241227	163000	356099310	17990	17990	17990	17990	0
208	20241227	162900	356099310	17990	17990	17990	17990	0
209	20241227	162800	356099310	17990	17990	17990	17990	0
210	20241227	162700	356099310	17990	17990	17990	17990	0
211	20241227	162600	356099310	17990	17990	17990	17990	0
212	20241227	162500	356099310	17990	17990	17990	17990	1000
213	20241227	162400	356099310	17990	17990	17990	17990	0
214	20241227	162300	356099310	17990	17990	17990	17990	0
215	20241227	162200	356099310	17990	17990	17990	17990	0
216	20241227	162100	356099310	17990	17990	17990	17990	0
217	20241227	162000	356099310	17990	17990	17990	17990	0
218	20241227	161900	356099310	17990	17990	17990	17990	0
219	20241227	161800	356099310	17990	17990	17990	17990	0
220	20241227	161700	356099310	17990	17990	17990	17990	0
221	20241227	161600	356099310	17990	17990	17990	17990	0
222	20241227	161500	356099310	17990	17990	17990	17990	0
223	20241227	161400	356099310	17990	17990	17990	17990	0
224	20241227	161300	356099310	17990	17990	17990	17990	0
225	20241227	161200	356099310	17990	17990	17990	17990	0
226	20241227	161100	356099310	17990	17990	17990	17990	0
227	20241227	161000	356099310	17990	17990	17990	17990	0
228	20241227	160900	356099310	17990	17990	17990	17990	0
229	20241227	160800	356099310	17990	17990	17990	17990	0
230	20241227	160700	356099310	17990	17990	17990	17990	0
231	20241227	160600	356099310	17990	17990	17990	17990	0
232	20241227	160500	356099310	17990	17990	17990	17990	0
233	20241227	160400	356099310	17990	17990	17990	17990	0
234	20241227	160300	356099310	17990	17990	17990	17990	0
235	20241227	160200	356099310	17990	17990	17990	17990	0
236	20241227	160100	356099310	17990	17990	17990	17990	0
237	20241227	160000	356099310	17990	17990	17990	17990	0
238	20241227	155900	356099310	17990	17990	17990	17990	0
239	20241227	155800	356099310	17990	17990	17990	17990	0
240	20241227	155700	356099310	17990	17990	17990	17990	0
241	20241227	155600	356099310	17990	17990	17990	17990	0
242	20241227	155500	356099310	17990	17990	17990	17990	1000
243	20241227	155400	356099310	17990	17990	17990	17990	0
244	20241227	155300	356099310	17990	17990	17990	17990	0
245	20241227	155200	356099310	17990	17990	17990	17990	0
246	20241227	155100	356099310	17990	17990	17990	17990	0
247	20241227	155000	356099310	17990	17990	17990	17990	0
248	20241227	154900	356099310	17990	17990	17990	17990	0
249	20241227	154800	356099310	17990	17990	17990	17990	0
250	20241227	154700	356099310	17990	17990	17990	17990	0
251	20241227	154600	356099310	17990	17990	17990	17990	0
252	20241227	154500	356099310	17990	17990	17990	17990	0
253	20241227	154400	356099310	17990	17990	17990	17990	0
254	20241227	154300	356099310	17990	17990	17990	17990	0
255	20241227	154200	356099310	17990	17990	17990	17990	0
256	20241227	154100	356099310	17990	17990	17990	17990	0
257	20241227	154000	356099310	17990	17990	17990	17990	0
258	20241227	153900	356099310	17990	17990	17990	17990	0
259	20241227	153800	356099310	17990	17990	17990	17990	0
260	20241227	153700	356099310	17990	17990	17990	17990	0
261	20241227	153600	356099310	17990	17990	17990	17990	0
262	20241227	153500	356099310	17990	17990	17990	17990	0
263	20241227	153400	356099310	17990	17990	17990	17990	0
264	20241227	153300	356099310	17990	17990	17990	17990	0
265	20241227	153200	356099310	17990	17990	17990	17990	0
266	20241227	153100	356099310	17990	17990	17990	17990	0
267	20241227	153000	356099310	17990	17990	17990	17990	1000
268	20241227	152900	338109310	17850	17850	17850	17850	0
269	20241227	152800	338109310	17850	17850	17850	17850	0
270	20241227	152700	338109310	17850	17850	17850	17850	0
271	20241227	152600	338109310	17850	17850	17850	17850	0
272	20241227	152500	338109310	17850	17850	17850	17850	0
273	20241227	152400	338109310	17850	17850	17850	17850	0
274	20241227	152300	338109310	17850	17850	17850	17850	0
275	20241227	152200	338109310	17850	17850	17850	17850	0
276	20241227	152100	338109310	17850	17850	17850	17850	0
277	20241227	152000	338109310	17850	17850	17850	17850	0
278	20241227	151900	338109310	17850	17950	18000	17850	603
279	20241227	151800	327264020	17860	17860	17860	17860	1
280	20241227	151700	327246160	17980	17980	17980	17980	0
281	20241227	151600	327246160	17980	17980	17980	17970	300
282	20241227	151500	321852190	17970	17970	17970	17970	100
283	20241227	151400	320055190	17950	17960	17990	17950	219
284	20241227	151300	316122540	17950	17920	17950	17920	194
285	20241227	151200	312643130	17920	17910	17920	17910	134
286	20241227	151100	310242820	17910	17910	17910	17910	27
287	20241227	151000	309759250	17910	17910	17910	17910	16
288	20241227	150900	309472690	17910	17910	17910	17910	100
289	20241227	150800	307681690	17910	17910	17910	17910	200
290	20241227	150700	304099690	17920	17920	17920	17920	100
291	20241227	150600	302307690	17910	17900	17910	17900	101
292	20241227	150500	300498790	17750	17750	17750	17750	0
293	20241227	150400	300498790	17750	17750	17750	17750	0
294	20241227	150300	300498790	17750	17750	17750	17750	0
295	20241227	150200	300498790	17750	17750	17750	17750	0
296	20241227	150100	300498790	17750	17750	17750	17750	0
297	20241227	150000	300498790	17750	17750	17750	17750	0
298	20241227	145900	300498790	17750	17930	18010	17750	301
299	20241227	145800	295094950	17920	17840	17920	17840	200
300	20241227	145700	291524550	17840	17840	17840	17840	0
301	20241227	145600	291524550	17840	17840	17840	17840	0
302	20241227	145500	291524550	17840	17840	17840	17840	0
303	20241227	145400	291524550	17840	17840	17840	17840	0
304	20241227	145300	291524550	17840	17840	17840	17840	0
305	20241227	145200	291524550	17840	17840	17840	17840	0
306	20241227	145100	291524550	17840	17840	17840	17840	0
307	20241227	145000	291524550	17840	17840	17840	17840	0
308	20241227	144900	291524550	17840	17840	17840	17840	0
309	20241227	144800	291524550	17840	17840	17840	17840	1
310	20241227	144700	291506710	17710	17710	17710	17710	0
311	20241227	144600	291506710	17710	17710	17710	17710	0
312	20241227	144500	291506710	17710	17800	17800	17710	364
313	20241227	144400	285027600	17840	17840	17840	17840	0
314	20241227	144300	285027600	17840	17840	17840	17840	0
315	20241227	144200	285027600	17840	17840	17840	17840	0
316	20241227	144100	285027600	17840	17840	17840	17840	0
317	20241227	144000	285027600	17840	17840	17840	17840	0
318	20241227	143900	285027600	17840	17840	17840	17840	0
319	20241227	143800	285027600	17840	17840	17840	17840	2
320	20241227	143700	284991920	17840	17840	17840	17840	0
321	20241227	143600	284991920	17840	17840	17840	17840	0
322	20241227	143500	284991920	17840	17840	17840	17840	0
323	20241227	143400	284991920	17840	17840	17840	17840	1
324	20241227	143300	284974080	17800	17800	17800	17800	0
325	20241227	143200	284974080	17800	17800	17800	17800	45
326	20241227	143100	284173080	17800	17800	17800	17800	1
327	20241227	143000	284155280	17850	17850	17850	17850	0
328	20241227	142900	284155280	17850	17850	17850	17850	0
329	20241227	142800	284155280	17850	17850	17850	17850	0
330	20241227	142700	284155280	17850	17850	17850	17850	1
331	20241227	142600	284137430	17800	17800	17800	17800	0
332	20241227	142500	284137430	17800	17800	17800	17800	0
333	20241227	142400	284137430	17800	17800	17800	17800	0
334	20241227	142300	284137430	17800	17800	17800	17800	0
335	20241227	142200	284137430	17800	17800	17800	17800	0
336	20241227	142100	284137430	17800	17800	17800	17800	0
337	20241227	142000	284137430	17800	17800	17800	17800	80
338	20241227	141900	282713430	17800	17800	17800	17800	0
339	20241227	141800	282713430	17800	17800	17800	17800	0
340	20241227	141700	282713430	17800	17800	17800	17800	0
341	20241227	141600	282713430	17800	17800	17800	17800	514
342	20241227	141500	273564230	17850	17850	17850	17850	0
343	20241227	141400	273564230	17850	17850	17850	17850	17
344	20241227	141300	273260780	17850	17820	17850	17820	64
345	20241227	141200	272119360	17800	17800	17800	17800	25
346	20241227	141100	271674360	17800	17800	17800	17800	0
347	20241227	141000	271674360	17800	17800	17800	17800	0
348	20241227	140900	271674360	17800	17810	17810	17800	536
349	20241227	140800	262133200	17800	17740	17800	17740	82
350	20241227	140700	260675940	17710	17710	17710	17710	20
351	20241227	140600	260321740	17730	17710	17730	17710	25
352	20241227	140500	259878890	17710	17710	17710	17710	0
353	20241227	140400	259878890	17710	17710	17710	17710	0
354	20241227	140300	259878890	17710	17710	17710	17710	0
355	20241227	140200	259878890	17710	17710	17710	17710	0
356	20241227	140100	259878890	17710	17710	17710	17710	1
357	20241227	140000	259861180	17720	17720	17720	17720	0
358	20241227	135900	259861180	17720	17720	17720	17720	0
359	20241227	135800	259861180	17720	17720	17720	17720	0
360	20241227	135700	259861180	17720	17720	17720	17720	0
361	20241227	135600	259861180	17720	17720	17720	17720	1
362	20241227	135500	259843460	17700	17700	17700	17700	0
363	20241227	135400	259843460	17700	17700	17700	17700	0
364	20241227	135300	259843460	17700	17700	17700	17700	0
365	20241227	135200	259843460	17700	17700	17700	17700	170
366	20241227	135100	256834460	17700	17700	17700	17700	0
367	20241227	135000	256834460	17700	17710	17710	17700	207
368	20241227	134900	253170540	17730	17730	17730	17730	0
369	20241227	134800	253170540	17730	17730	17730	17730	0
370	20241227	134700	253170540	17730	17730	17730	17730	0
371	20241227	134600	253170540	17730	17730	17730	17730	0
372	20241227	134500	253170540	17730	17730	17730	17730	0
373	20241227	134400	253170540	17730	17730	17730	17730	1
374	20241227	134300	253152810	17720	17720	17720	17720	0
375	20241227	134200	253152810	17720	17720	17720	17720	0
376	20241227	134100	253152810	17720	17720	17720	17720	0
377	20241227	134000	253152810	17720	17720	17720	17720	40
378	20241227	133900	252444010	17720	17720	17720	17720	1
379	20241227	133800	252426290	17690	17690	17690	17690	0
380	20241227	133700	252426290	17690	17690	17690	17690	286
381	20241227	133600	247366950	17650	17650	17650	17650	0
382	20241227	133500	247366950	17650	17650	17650	17650	0
383	20241227	133400	247366950	17650	17650	17650	17650	0
384	20241227	133300	247366950	17650	17650	17650	17650	0
385	20241227	133200	247366950	17650	17650	17650	17650	0
386	20241227	133100	247366950	17650	17650	17650	17650	0
387	20241227	133000	247366950	17650	17650	17650	17650	0
388	20241227	132900	247366950	17650	17650	17650	17650	0
389	20241227	132800	247366950	17650	17650	17650	17650	0
390	20241227	132700	247366950	17650	17650	17650	17650	0
391	20241227	132600	247366950	17650	17650	17650	17650	0
392	20241227	132500	247366950	17650	17650	17650	17650	0
393	20241227	132400	247366950	17650	17650	17650	17650	0
394	20241227	132300	247366950	17650	17650	17650	17650	0
395	20241227	132200	247366950	17650	17650	17650	17650	0
396	20241227	132100	247366950	17650	17650	17650	17650	0
397	20241227	132000	247366950	17650	17650	17650	17650	0
398	20241227	131900	247366950	17650	17650	17650	17650	0
399	20241227	131800	247366950	17650	17650	17650	17650	0
400	20241227	131700	247366950	17650	17650	17650	17650	0
401	20241227	131600	247366950	17650	17650	17650	17650	0
402	20241227	131500	247366950	17650	17650	17650	17650	0
403	20241227	131400	247366950	17650	17650	17650	17650	0
404	20241227	131300	247366950	17650	17650	17650	17650	0
405	20241227	131200	247366950	17650	17650	17650	17650	0
406	20241227	131100	247366950	17650	17650	17650	17650	0
407	20241227	131000	247366950	17650	17650	17650	17650	0
408	20241227	130900	247366950	17650	17650	17650	17650	30
409	20241227	130800	246837450	17560	17560	17560	17560	0
410	20241227	130700	246837450	17560	17560	17560	17560	0
411	20241227	130600	246837450	17560	17560	17560	17560	0
412	20241227	130500	246837450	17560	17560	17560	17560	19
413	20241227	130400	246503810	17560	17560	17560	17560	0
414	20241227	130300	246503810	17560	17560	17560	17560	0
415	20241227	130200	246503810	17560	17560	17560	17560	0
416	20241227	130100	246503810	17560	17580	17580	17560	76
417	20241227	130000	245168970	17590	17590	17590	17590	0
418	20241227	125900	245168970	17590	17590	17590	17590	2
419	20241227	125800	245133790	17600	17630	17630	17600	11
420	20241227	125700	244940010	17630	17630	17630	17630	0
421	20241227	125600	244940010	17630	17630	17630	17630	0
422	20241227	125500	244940010	17630	17630	17630	17630	0
423	20241227	125400	244940010	17630	17630	17630	17630	0
424	20241227	125300	244940010	17630	17630	17630	17630	0
425	20241227	125200	244940010	17630	17630	17630	17630	0
426	20241227	125100	244940010	17630	17630	17630	17630	0
427	20241227	125000	244940010	17630	17630	17630	17630	0
428	20241227	124900	244940010	17630	17630	17630	17630	0
429	20241227	124800	244940010	17630	17630	17630	17630	0
430	20241227	124700	244940010	17630	17630	17630	17630	0
431	20241227	124600	244940010	17630	17630	17630	17630	2
432	20241227	124500	244904750	17630	17630	17630	17630	0
433	20241227	124400	244904750	17630	17630	17630	17630	1
434	20241227	124300	244887120	17630	17630	17630	17630	0
435	20241227	124200	244887120	17630	17630	17630	17630	1
436	20241227	124100	244869490	17650	17650	17650	17650	0
437	20241227	124000	244869490	17650	17650	17650	17650	0
438	20241227	123900	244869490	17650	17650	17650	17650	0
439	20241227	123800	244869490	17650	17650	17650	17650	1
440	20241227	123700	244851840	17650	17650	17650	17650	1
441	20241227	123600	244834190	17650	17650	17650	17650	1
442	20241227	123500	244816540	17650	17650	17650	17650	1
443	20241227	123400	244798890	17650	17650	17650	17650	0
444	20241227	123300	244798890	17650	17650	17650	17650	0
445	20241227	123200	244798890	17650	17650	17650	17650	0
446	20241227	123100	244798890	17650	17650	17650	17650	0
447	20241227	123000	244798890	17650	17650	17650	17650	0
448	20241227	122900	244798890	17650	17650	17650	17650	0
449	20241227	122800	244798890	17650	17650	17650	17650	0
450	20241227	122700	244798890	17650	17650	17650	17650	0
451	20241227	122600	244798890	17650	17650	17650	17650	0
452	20241227	122500	244798890	17650	17650	17650	17650	0
453	20241227	122400	244798890	17650	17650	17650	17650	0
454	20241227	122300	244798890	17650	17650	17650	17650	0
455	20241227	122200	244798890	17650	17650	17650	17650	0
456	20241227	122100	244798890	17650	17650	17650	17650	0
457	20241227	122000	244798890	17650	17650	17650	17650	0
458	20241227	121900	244798890	17650	17650	17650	17650	0
459	20241227	121800	244798890	17650	17650	17650	17650	0
460	20241227	121700	244798890	17650	17650	17650	17650	0
461	20241227	121600	244798890	17650	17650	17650	17650	0
462	20241227	121500	244798890	17650	17650	17650	17650	0
463	20241227	121400	244798890	17650	17650	17650	17650	0
464	20241227	121300	244798890	17650	17650	17650	17650	2
465	20241227	121200	244763590	17720	17720	17720	17720	0
466	20241227	121100	244763590	17720	17720	17720	17720	0
467	20241227	121000	244763590	17720	17720	17720	17720	0
468	20241227	120900	244763590	17720	17720	17720	17720	0
469	20241227	120800	244763590	17720	17720	17720	17720	0
470	20241227	120700	244763590	17720	17720	17720	17720	0
471	20241227	120600	244763590	17720	17720	17720	17720	0
472	20241227	120500	244763590	17720	17580	17720	17580	80
473	20241227	120400	243354990	17520	17520	17520	17520	0
474	20241227	120300	243354990	17520	17520	17520	17520	0
475	20241227	120200	243354990	17520	17570	17570	17520	5
476	20241227	120100	243267230	17470	17460	17470	17460	1159
477	20241227	120000	223020870	17460	17450	17470	17440	182
478	20241227	115900	219844390	17460	17470	17470	17460	73
479	20241227	115800	218569620	17480	17500	17500	17480	177
480	20241227	115700	215475360	17580	17580	17580	17580	0
481	20241227	115600	215475360	17580	17580	17580	17580	0
482	20241227	115500	215475360	17580	17580	17580	17580	0
483	20241227	115400	215475360	17580	17580	17580	17580	0
484	20241227	115300	215475360	17580	17580	17580	17580	0
485	20241227	115200	215475360	17580	17580	17580	17580	0
486	20241227	115100	215475360	17580	17580	17580	17580	0
487	20241227	115000	215475360	17580	17580	17580	17580	0
488	20241227	114900	215475360	17580	17580	17580	17580	0
489	20241227	114800	215475360	17580	17580	17580	17580	0
490	20241227	114700	215475360	17580	17550	17580	17550	270
491	20241227	114600	210730750	17500	17500	17500	17500	0
492	20241227	114500	210730750	17500	17500	17500	17500	0
493	20241227	114400	210730750	17500	17500	17500	17500	0
494	20241227	114300	210730750	17500	17500	17500	17500	4
495	20241227	114200	210660750	17500	17500	17500	17500	0
496	20241227	114100	210660750	17500	17500	17500	17500	5
497	20241227	114000	210573250	17500	17500	17500	17500	0
498	20241227	113900	210573250	17500	17500	17500	17500	1
499	20241227	113800	210555750	17500	17500	17500	17500	6
500	20241227	113700	210450750	17500	17500	17500	17500	0
501	20241227	113600	210450750	17500	17500	17500	17500	0
502	20241227	113500	210450750	17500	17500	17500	17500	40
503	20241227	113400	209750750	17560	17560	17560	17560	0
504	20241227	113300	209750750	17560	17560	17560	17560	0
505	20241227	113200	209750750	17560	17560	17560	17560	0
506	20241227	113100	209750750	17560	17550	17560	17550	20
507	20241227	113000	209399560	17500	17500	17500	17500	0
508	20241227	112900	209399560	17500	17500	17500	17500	0
509	20241227	112800	209399560	17500	17500	17500	17500	0
510	20241227	112700	209399560	17500	17500	17500	17500	859
511	20241227	112600	194367060	17500	17520	17520	17500	25
512	20241227	112500	193929250	17520	17520	17520	17520	0
513	20241227	112400	193929250	17520	17520	17520	17520	63
514	20241227	112300	192825490	17530	17550	17550	17530	227
515	20241227	112200	188844890	17550	17550	17550	17550	0
516	20241227	112100	188844890	17550	17550	17550	17550	1
517	20241227	112000	188827340	17640	17640	17640	17640	0
518	20241227	111900	188827340	17640	17640	17640	17640	0
519	20241227	111800	188827340	17640	17640	17640	17640	0
520	20241227	111700	188827340	17640	17640	17640	17640	0
521	20241227	111600	188827340	17640	17640	17640	17640	1
522	20241227	111500	188809700	17640	17640	17640	17640	0
523	20241227	111400	188809700	17640	17550	17640	17550	15
524	20241227	111300	188546360	17520	17520	17520	17520	0
525	20241227	111200	188546360	17520	17520	17520	17520	0
526	20241227	111100	188546360	17520	17520	17520	17520	0
527	20241227	111000	188546360	17520	17520	17520	17520	0
528	20241227	110900	188546360	17520	17520	17520	17520	2
529	20241227	110800	188511320	17520	17520	17520	17520	13
530	20241227	110700	188283560	17520	17540	17540	17520	89
531	20241227	110600	186724190	17550	17550	17550	17550	45
532	20241227	110500	185934440	17560	17560	17560	17560	2
533	20241227	110400	185899320	17560	17560	17560	17560	73
534	20241227	110300	184617440	17560	17570	17570	17560	75
535	20241227	110200	183300360	17580	17600	17600	17580	41
536	20241227	110100	182578920	17590	17590	17590	17590	69
537	20241227	110000	181365210	17590	17610	17610	17590	100
538	20241227	105900	179605310	17620	17620	17620	17620	11
539	20241227	105800	179411490	17620	17620	17620	17620	0
540	20241227	105700	179411490	17620	17620	17620	17620	0
541	20241227	105600	179411490	17620	17620	17620	17620	5
542	20241227	105500	179323390	17620	17620	17620	17620	0
543	20241227	105400	179323390	17620	17620	17620	17620	0
544	20241227	105300	179323390	17620	17620	17620	17620	1
545	20241227	105200	179305770	17660	17660	17660	17660	0
546	20241227	105100	179305770	17660	17660	17660	17660	0
547	20241227	105000	179305770	17660	17660	17660	17660	0
548	20241227	104900	179305770	17660	17660	17660	17660	0
549	20241227	104800	179305770	17660	17600	17660	17530	493
550	20241227	104700	170650380	17680	17580	17680	17580	5
551	20241227	104600	170562380	17580	17620	17620	17580	1000
552	20241227	104500	152969500	17740	17670	17740	17580	4005
553	20241227	104400	82480860	17670	17670	17670	17670	0
554	20241227	104300	82480860	17670	17670	17670	17670	10
555	20241227	104200	82304160	17680	17690	17690	17680	3
556	20241227	104100	82251110	17690	17700	17700	17690	553
557	20241227	104000	72468010	17700	17700	17700	17700	0
558	20241227	103900	72468010	17700	17700	17700	17700	0
559	20241227	103800	72468010	17700	17700	17700	17700	0
560	20241227	103700	72468010	17700	17700	17700	17700	0
561	20241227	103600	72468010	17700	17700	17700	17700	0
562	20241227	103500	72468010	17700	17700	17700	17700	1
563	20241227	103400	72450310	17700	17700	17700	17700	0
564	20241227	103300	72450310	17700	17700	17700	17700	10
565	20241227	103200	72273310	17700	17700	17700	17700	0
566	20241227	103100	72273310	17700	17700	17700	17700	0
567	20241227	103000	72273310	17700	17700	17700	17700	0
568	20241227	102900	72273310	17700	17700	17700	17700	0
569	20241227	102800	72273310	17700	17700	17700	17700	0
570	20241227	102700	72273310	17700	17700	17700	17700	0
571	20241227	102600	72273310	17700	17700	17700	17700	100
572	20241227	102500	70503310	17700	17700	17700	17700	25
573	20241227	102400	70060810	17740	17740	17740	17740	0
574	20241227	102300	70060810	17740	17740	17740	17740	0
575	20241227	102200	70060810	17740	17740	17740	17740	0
576	20241227	102100	70060810	17740	17740	17740	17740	0
577	20241227	102000	70060810	17740	17740	17740	17740	0
578	20241227	101900	70060810	17740	17740	17740	17740	0
579	20241227	101800	70060810	17740	17740	17740	17740	0
580	20241227	101700	70060810	17740	17740	17740	17740	0
581	20241227	101600	70060810	17740	17740	17740	17740	0
582	20241227	101500	70060810	17740	17740	17740	17740	0
583	20241227	101400	70060810	17740	17790	17790	17740	8
584	20241227	101300	69918740	17780	17780	17780	17780	0
585	20241227	101200	69918740	17780	17780	17780	17780	0
586	20241227	101100	69918740	17780	17780	17780	17780	0
587	20241227	101000	69918740	17780	17780	17780	17780	0
588	20241227	100900	69918740	17780	17780	17780	17780	0
589	20241227	100800	69918740	17780	17780	17780	17780	0
590	20241227	100700	69918740	17780	17780	17780	17780	0
591	20241227	100600	69918740	17780	17780	17780	17780	0
592	20241227	100500	69918740	17780	17780	17780	17780	0
593	20241227	100400	69918740	17780	17780	17780	17780	40
594	20241227	100300	69207540	17780	17700	17780	17700	3
595	20241227	100200	69154320	17700	17700	17700	17700	1
596	20241227	100100	69136620	17740	17740	17740	17740	4
597	20241227	100000	69065660	17660	17670	17670	17660	5
598	20241227	095900	68977320	17670	17670	17670	17670	0
599	20241227	095800	68977320	17670	17680	17680	17670	40
600	20241227	095700	68270510	17690	17700	17700	17690	50
601	20241227	095600	67385960	17700	17700	17700	17700	0
602	20241227	095500	67385960	17700	17700	17700	17700	0
603	20241227	095400	67385960	17700	17700	17700	17700	0
604	20241227	095300	67385960	17700	17700	17700	17700	0
605	20241227	095200	67385960	17700	17700	17700	17700	0
606	20241227	095100	67385960	17700	17700	17700	17700	0
607	20241227	095000	67385960	17700	17710	17710	17700	4
608	20241227	094900	67315150	17700	17700	17700	17700	0
609	20241227	094800	67315150	17700	17760	17790	17670	2102
610	20241227	094700	30142000	17800	17790	17800	17790	40
611	20241227	094600	29430340	17770	17770	17770	17770	0
612	20241227	094500	29430340	17770	17780	17780	17770	23
613	20241227	094400	29021610	17780	17800	17800	17780	109
614	20241227	094300	27081590	17800	17800	17800	17800	20
615	20241227	094200	26725590	17800	17790	17800	17790	3
616	20241227	094100	26672200	17780	17780	17780	17780	0
617	20241227	094000	26672200	17780	17780	17780	17780	1
618	20241227	093900	26654420	17780	17780	17780	17780	0
619	20241227	093800	26654420	17780	17790	17790	17780	64
620	20241227	093700	25516100	17800	17800	17800	17800	1
621	20241227	093600	25498300	17780	17780	17780	17780	0
622	20241227	093500	25498300	17780	17780	17780	17780	0
623	20241227	093400	25498300	17780	17780	17780	17780	2
624	20241227	093300	25462740	17780	17800	17800	17780	5
625	20241227	093200	25373800	17790	17800	17800	17790	4
626	20241227	093100	25302620	17770	17770	17770	17770	1
627	20241227	093000	25284850	17760	17760	17760	17760	0
628	20241227	092900	25284850	17760	17760	17760	17760	0
629	20241227	092800	25284850	17760	17760	17760	17760	20
630	20241227	092700	24929650	17800	17750	17800	17750	51
631	20241227	092600	24024350	17750	17750	17750	17750	16
632	20241227	092500	23740350	17780	17780	17780	17780	0
633	20241227	092400	23740350	17780	17780	17780	17780	0
634	20241227	092300	23740350	17780	17780	17780	17780	59
635	20241227	092200	22691330	17780	17780	17780	17780	0
636	20241227	092100	22691330	17780	17780	17780	17780	56
637	20241227	092000	21695650	17710	17720	17720	17710	222
638	20241227	091900	17762630	17780	17740	17780	17730	125
639	20241227	091800	15545080	17740	17740	17740	17740	2
640	20241227	091700	15509600	17750	17760	17760	17750	107
641	20241227	091600	13610340	17760	17780	17780	17760	4
642	20241227	091500	13539250	17780	17790	17900	17780	49
643	20241227	091400	12667710	17800	17800	17800	17800	0
644	20241227	091300	12667710	17800	17800	17800	17800	0
645	20241227	091200	12667710	17800	17800	17800	17800	8
646	20241227	091100	12525310	17800	17800	17800	17800	50
647	20241227	091000	11635310	17800	17800	17800	17800	0
648	20241227	090900	11635310	17800	17800	17800	17800	0
649	20241227	090800	11635310	17800	17800	17800	17800	2
650	20241227	090700	11599710	17800	17810	17810	17800	2
651	20241227	090600	11564100	17790	17790	17790	17790	2
652	20241227	090500	11528520	17790	17850	17940	17790	288
653	20241227	090400	6392980	17860	17880	17880	17860	14
654	20241227	090300	6142910	17850	17850	17850	17850	0
655	20241227	090200	6142910	17850	17850	17850	17850	0
656	20241227	090100	6142910	17850	17880	17880	17850	319
657	20241227	090000	448600	17920	17960	17960	17920	25