KissMeData/092130/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	200400	244652580	12970	12970	12970	12970	192
3	20241227	200300	244652580	12970	12970	12970	12970	0
4	20241227	200200	244652580	12970	12970	12970	12970	0
5	20241227	200100	244652580	12970	12970	12970	12970	0
6	20241227	200000	244652580	12970	12970	12970	12970	0
7	20241227	195900	244652580	12970	12970	12970	12970	0
8	20241227	195800	244652580	12970	12970	12970	12970	0
9	20241227	195700	244652580	12970	12970	12970	12970	0
10	20241227	195600	244652580	12970	12970	12970	12970	0
11	20241227	195500	244652580	12970	12970	12970	12970	0
12	20241227	195400	244652580	12970	12970	12970	12970	0
13	20241227	195300	244652580	12970	12970	12970	12970	0
14	20241227	195200	244652580	12970	12970	12970	12970	0
15	20241227	195100	244652580	12970	12970	12970	12970	0
16	20241227	195000	244652580	12970	12970	12970	12970	0
17	20241227	194900	244652580	12970	12970	12970	12970	0
18	20241227	194800	244652580	12970	12970	12970	12970	0
19	20241227	194700	244652580	12970	12970	12970	12970	0
20	20241227	194600	244652580	12970	12970	12970	12970	0
21	20241227	194500	244652580	12970	12970	12970	12970	0
22	20241227	194400	244652580	12970	12970	12970	12970	0
23	20241227	194300	244652580	12970	12970	12970	12970	0
24	20241227	194200	244652580	12970	12970	12970	12970	0
25	20241227	194100	244652580	12970	12970	12970	12970	0
26	20241227	194000	244652580	12970	12970	12970	12970	0
27	20241227	193900	244652580	12970	12970	12970	12970	0
28	20241227	193800	244652580	12970	12970	12970	12970	0
29	20241227	193700	244652580	12970	12970	12970	12970	0
30	20241227	193600	244652580	12970	12970	12970	12970	0
31	20241227	193500	244652580	12970	12970	12970	12970	0
32	20241227	193400	244652580	12970	12970	12970	12970	192
33	20241227	193300	244652580	12970	12970	12970	12970	0
34	20241227	193200	244652580	12970	12970	12970	12970	0
35	20241227	193100	244652580	12970	12970	12970	12970	0
36	20241227	193000	244652580	12970	12970	12970	12970	0
37	20241227	192900	244652580	12970	12970	12970	12970	0
38	20241227	192800	244652580	12970	12970	12970	12970	0
39	20241227	192700	244652580	12970	12970	12970	12970	0
40	20241227	192600	244652580	12970	12970	12970	12970	0
41	20241227	192500	244652580	12970	12970	12970	12970	0
42	20241227	192400	244652580	12970	12970	12970	12970	0
43	20241227	192300	244652580	12970	12970	12970	12970	0
44	20241227	192200	244652580	12970	12970	12970	12970	0
45	20241227	192100	244652580	12970	12970	12970	12970	0
46	20241227	192000	244652580	12970	12970	12970	12970	0
47	20241227	191900	244652580	12970	12970	12970	12970	0
48	20241227	191800	244652580	12970	12970	12970	12970	0
49	20241227	191700	244652580	12970	12970	12970	12970	0
50	20241227	191600	244652580	12970	12970	12970	12970	0
51	20241227	191500	244652580	12970	12970	12970	12970	0
52	20241227	191400	244652580	12970	12970	12970	12970	0
53	20241227	191300	244652580	12970	12970	12970	12970	0
54	20241227	191200	244652580	12970	12970	12970	12970	0
55	20241227	191100	244652580	12970	12970	12970	12970	0
56	20241227	191000	244652580	12970	12970	12970	12970	0
57	20241227	190900	244652580	12970	12970	12970	12970	0
58	20241227	190800	244652580	12970	12970	12970	12970	0
59	20241227	190700	244652580	12970	12970	12970	12970	0
60	20241227	190600	244652580	12970	12970	12970	12970	0
61	20241227	190500	244652580	12970	12970	12970	12970	0
62	20241227	190400	244652580	12970	12970	12970	12970	192
63	20241227	190300	244652580	12970	12970	12970	12970	0
64	20241227	190200	244652580	12970	12970	12970	12970	0
65	20241227	190100	244652580	12970	12970	12970	12970	0
66	20241227	190000	244652580	12970	12970	12970	12970	0
67	20241227	185900	244652580	12970	12970	12970	12970	0
68	20241227	185800	244652580	12970	12970	12970	12970	0
69	20241227	185700	244652580	12970	12970	12970	12970	0
70	20241227	185600	244652580	12970	12970	12970	12970	0
71	20241227	185500	244652580	12970	12970	12970	12970	0
72	20241227	185400	244652580	12970	12970	12970	12970	0
73	20241227	185300	244652580	12970	12970	12970	12970	0
74	20241227	185200	244652580	12970	12970	12970	12970	0
75	20241227	185100	244652580	12970	12970	12970	12970	0
76	20241227	185000	244652580	12970	12970	12970	12970	0
77	20241227	184900	244652580	12970	12970	12970	12970	0
78	20241227	184800	244652580	12970	12970	12970	12970	0
79	20241227	184700	244652580	12970	12970	12970	12970	0
80	20241227	184600	244652580	12970	12970	12970	12970	0
81	20241227	184500	244652580	12970	12970	12970	12970	0
82	20241227	184400	244652580	12970	12970	12970	12970	0
83	20241227	184300	244652580	12970	12970	12970	12970	0
84	20241227	184200	244652580	12970	12970	12970	12970	0
85	20241227	184100	244652580	12970	12970	12970	12970	0
86	20241227	184000	244652580	12970	12970	12970	12970	0
87	20241227	183900	244652580	12970	12970	12970	12970	0
88	20241227	183800	244652580	12970	12970	12970	12970	0
89	20241227	183700	244652580	12970	12970	12970	12970	0
90	20241227	183600	244652580	12970	12970	12970	12970	0
91	20241227	183500	244652580	12970	12970	12970	12970	0
92	20241227	183400	244652580	12970	12970	12970	12970	192
93	20241227	183300	244652580	12970	12970	12970	12970	0
94	20241227	183200	244652580	12970	12970	12970	12970	0
95	20241227	183100	244652580	12970	12970	12970	12970	0
96	20241227	183000	244652580	12970	12970	12970	12970	0
97	20241227	182900	244652580	12970	12970	12970	12970	0
98	20241227	182800	244652580	12970	12970	12970	12970	0
99	20241227	182700	244652580	12970	12970	12970	12970	0
100	20241227	182600	244652580	12970	12970	12970	12970	0
101	20241227	182500	244652580	12970	12970	12970	12970	0
102	20241227	182400	244652580	12970	12970	12970	12970	0
103	20241227	182300	244652580	12970	12970	12970	12970	0
104	20241227	182200	244652580	12970	12970	12970	12970	0
105	20241227	182100	244652580	12970	12970	12970	12970	0
106	20241227	182000	244652580	12970	12970	12970	12970	0
107	20241227	181900	244652580	12970	12970	12970	12970	0
108	20241227	181800	244652580	12970	12970	12970	12970	0
109	20241227	181700	244652580	12970	12970	12970	12970	0
110	20241227	181600	244652580	12970	12970	12970	12970	0
111	20241227	181500	244652580	12970	12970	12970	12970	0
112	20241227	181400	244652580	12970	12970	12970	12970	0
113	20241227	181300	244652580	12970	12970	12970	12970	0
114	20241227	181200	244652580	12970	12970	12970	12970	0
115	20241227	181100	244652580	12970	12970	12970	12970	0
116	20241227	181000	244652580	12970	12970	12970	12970	0
117	20241227	180900	244652580	12970	12970	12970	12970	0
118	20241227	180800	244652580	12970	12970	12970	12970	0
119	20241227	180700	244652580	12970	12970	12970	12970	0
120	20241227	180600	244652580	12970	12970	12970	12970	0
121	20241227	180500	244652580	12970	12970	12970	12970	0
122	20241227	180400	244652580	12970	12970	12970	12970	192
123	20241227	180300	244652580	12970	12970	12970	12970	0
124	20241227	180200	244652580	12970	12970	12970	12970	0
125	20241227	180100	244652580	12970	12970	12970	12970	0
126	20241227	180000	244652580	12970	12970	12970	12970	0
127	20241227	175900	244652580	12970	12970	12970	12970	0
128	20241227	175800	244652580	12970	12970	12970	12970	0
129	20241227	175700	244652580	12970	12970	12970	12970	0
130	20241227	175600	244652580	12970	12970	12970	12970	0
131	20241227	175500	244652580	12970	12970	12970	12970	0
132	20241227	175400	244652580	12970	12970	12970	12970	0
133	20241227	175300	244652580	12970	12970	12970	12970	0
134	20241227	175200	244652580	12970	12970	12970	12970	0
135	20241227	175100	244652580	12970	12970	12970	12970	0
136	20241227	175000	244652580	12970	12970	12970	12970	0
137	20241227	174900	244652580	12970	12970	12970	12970	0
138	20241227	174800	244652580	12970	12970	12970	12970	0
139	20241227	174700	244652580	12970	12970	12970	12970	0
140	20241227	174600	244652580	12970	12970	12970	12970	0
141	20241227	174500	244652580	12970	12970	12970	12970	0
142	20241227	174400	244652580	12970	12970	12970	12970	0
143	20241227	174300	244652580	12970	12970	12970	12970	0
144	20241227	174200	244652580	12970	12970	12970	12970	0
145	20241227	174100	244652580	12970	12970	12970	12970	0
146	20241227	174000	244652580	12970	12970	12970	12970	0
147	20241227	173900	244652580	12970	12970	12970	12970	0
148	20241227	173800	244652580	12970	12970	12970	12970	0
149	20241227	173700	244652580	12970	12970	12970	12970	0
150	20241227	173600	244652580	12970	12970	12970	12970	0
151	20241227	173500	244652580	12970	12970	12970	12970	0
152	20241227	173400	244652580	12970	12970	12970	12970	192
153	20241227	173300	244652580	12970	12970	12970	12970	0
154	20241227	173200	244652580	12970	12970	12970	12970	0
155	20241227	173100	244652580	12970	12970	12970	12970	0
156	20241227	173000	244652580	12970	12970	12970	12970	0
157	20241227	172900	244652580	12970	12970	12970	12970	0
158	20241227	172800	244652580	12970	12970	12970	12970	0
159	20241227	172700	244652580	12970	12970	12970	12970	0
160	20241227	172600	244652580	12970	12970	12970	12970	0
161	20241227	172500	244652580	12970	12970	12970	12970	0
162	20241227	172400	244652580	12970	12970	12970	12970	0
163	20241227	172300	244652580	12970	12970	12970	12970	0
164	20241227	172200	244652580	12970	12970	12970	12970	0
165	20241227	172100	244652580	12970	12970	12970	12970	0
166	20241227	172000	244652580	12970	12970	12970	12970	0
167	20241227	171900	244652580	12970	12970	12970	12970	0
168	20241227	171800	244652580	12970	12970	12970	12970	0
169	20241227	171700	244652580	12970	12970	12970	12970	0
170	20241227	171600	244652580	12970	12970	12970	12970	0
171	20241227	171500	244652580	12970	12970	12970	12970	0
172	20241227	171400	244652580	12970	12970	12970	12970	0
173	20241227	171300	244652580	12970	12970	12970	12970	0
174	20241227	171200	244652580	12970	12970	12970	12970	0
175	20241227	171100	244652580	12970	12970	12970	12970	0
176	20241227	171000	244652580	12970	12970	12970	12970	0
177	20241227	170900	244652580	12970	12970	12970	12970	0
178	20241227	170800	244652580	12970	12970	12970	12970	0
179	20241227	170700	244652580	12970	12970	12970	12970	0
180	20241227	170600	244652580	12970	12970	12970	12970	0
181	20241227	170500	244652580	12970	12970	12970	12970	0
182	20241227	170400	244652580	12970	12970	12970	12970	192
183	20241227	170300	244652580	12970	12970	12970	12970	0
184	20241227	170200	244652580	12970	12970	12970	12970	0
185	20241227	170100	244652580	12970	12970	12970	12970	0
186	20241227	170000	244652580	12970	12970	12970	12970	0
187	20241227	165900	244652580	12970	12970	12970	12970	0
188	20241227	165800	244652580	12970	12970	12970	12970	0
189	20241227	165700	244652580	12970	12970	12970	12970	0
190	20241227	165600	244652580	12970	12970	12970	12970	0
191	20241227	165500	244652580	12970	12970	12970	12970	0
192	20241227	165400	244652580	12970	12970	12970	12970	0
193	20241227	165300	244652580	12970	12970	12970	12970	0
194	20241227	165200	244652580	12970	12970	12970	12970	0
195	20241227	165100	244652580	12970	12970	12970	12970	0
196	20241227	165000	244652580	12970	12970	12970	12970	0
197	20241227	164900	244652580	12970	12970	12970	12970	0
198	20241227	164800	244652580	12970	12970	12970	12970	0
199	20241227	164700	244652580	12970	12970	12970	12970	0
200	20241227	164600	244652580	12970	12970	12970	12970	0
201	20241227	164500	244652580	12970	12970	12970	12970	0
202	20241227	164400	244652580	12970	12970	12970	12970	0
203	20241227	164300	244652580	12970	12970	12970	12970	0
204	20241227	164200	244652580	12970	12970	12970	12970	0
205	20241227	164100	244652580	12970	12970	12970	12970	0
206	20241227	164000	244652580	12970	12970	12970	12970	0
207	20241227	163900	244652580	12970	12970	12970	12970	0
208	20241227	163800	244652580	12970	12970	12970	12970	0
209	20241227	163700	244652580	12970	12970	12970	12970	0
210	20241227	163600	244652580	12970	12970	12970	12970	0
211	20241227	163500	244652580	12970	12970	12970	12970	0
212	20241227	163400	244652580	12970	12970	12970	12970	192
213	20241227	163300	244652580	12970	12970	12970	12970	0
214	20241227	163200	244652580	12970	12970	12970	12970	0
215	20241227	163100	244652580	12970	12970	12970	12970	0
216	20241227	163000	244652580	12970	12970	12970	12970	0
217	20241227	162900	244652580	12970	12970	12970	12970	0
218	20241227	162800	244652580	12970	12970	12970	12970	0
219	20241227	162700	244652580	12970	12970	12970	12970	0
220	20241227	162600	244652580	12970	12970	12970	12970	0
221	20241227	162500	244652580	12970	12970	12970	12970	0
222	20241227	162400	244652580	12970	12970	12970	12970	0
223	20241227	162300	244652580	12970	12970	12970	12970	0
224	20241227	162200	244652580	12970	12970	12970	12970	0
225	20241227	162100	244652580	12970	12970	12970	12970	0
226	20241227	162000	244652580	12970	12970	12970	12970	0
227	20241227	161900	244652580	12970	12970	12970	12970	0
228	20241227	161800	244652580	12970	12970	12970	12970	0
229	20241227	161700	244652580	12970	12970	12970	12970	0
230	20241227	161600	244652580	12970	12970	12970	12970	0
231	20241227	161500	244652580	12970	12970	12970	12970	0
232	20241227	161400	244652580	12970	12970	12970	12970	0
233	20241227	161300	244652580	12970	12970	12970	12970	0
234	20241227	161200	244652580	12970	12970	12970	12970	0
235	20241227	161100	244652580	12970	12970	12970	12970	0
236	20241227	161000	244652580	12970	12970	12970	12970	0
237	20241227	160900	244652580	12970	12970	12970	12970	0
238	20241227	160800	244652580	12970	12970	12970	12970	0
239	20241227	160700	244652580	12970	12970	12970	12970	0
240	20241227	160600	244652580	12970	12970	12970	12970	0
241	20241227	160500	244652580	12970	12970	12970	12970	0
242	20241227	160400	244652580	12970	12970	12970	12970	192
243	20241227	160300	244652580	12970	12970	12970	12970	0
244	20241227	160200	244652580	12970	12970	12970	12970	0
245	20241227	160100	244652580	12970	12970	12970	12970	0
246	20241227	160000	244652580	12970	12970	12970	12970	0
247	20241227	155900	244652580	12970	12970	12970	12970	0
248	20241227	155800	244652580	12970	12970	12970	12970	0
249	20241227	155700	244652580	12970	12970	12970	12970	0
250	20241227	155600	244652580	12970	12970	12970	12970	0
251	20241227	155500	244652580	12970	12970	12970	12970	0
252	20241227	155400	244652580	12970	12970	12970	12970	0
253	20241227	155300	244652580	12970	12970	12970	12970	0
254	20241227	155200	244652580	12970	12970	12970	12970	0
255	20241227	155100	244652580	12970	12970	12970	12970	0
256	20241227	155000	244652580	12970	12970	12970	12970	0
257	20241227	154900	244652580	12970	12970	12970	12970	0
258	20241227	154800	244652580	12970	12970	12970	12970	0
259	20241227	154700	244652580	12970	12970	12970	12970	0
260	20241227	154600	244652580	12970	12970	12970	12970	0
261	20241227	154500	244652580	12970	12970	12970	12970	0
262	20241227	154400	244652580	12970	12970	12970	12970	0
263	20241227	154300	244652580	12970	12970	12970	12970	0
264	20241227	154200	244652580	12970	12970	12970	12970	0
265	20241227	154100	244652580	12970	12970	12970	12970	0
266	20241227	154000	244652580	12970	12970	12970	12970	0
267	20241227	153900	244652580	12970	12970	12970	12970	0
268	20241227	153800	244652580	12970	12970	12970	12970	0
269	20241227	153700	244652580	12970	12970	12970	12970	0
270	20241227	153600	244652580	12970	12970	12970	12970	0
271	20241227	153500	244652580	12970	12970	12970	12970	0
272	20241227	153400	244652580	12970	12970	12970	12970	192
273	20241227	153300	244652580	12970	12970	12970	12970	0
274	20241227	153200	244652580	12970	12970	12970	12970	0
275	20241227	153100	244652580	12970	12970	12970	12970	0
276	20241227	153000	244652580	12970	12970	12970	12970	192
277	20241227	152900	242162340	12970	12970	12970	12970	0
278	20241227	152800	242162340	12970	12970	12970	12970	0
279	20241227	152700	242162340	12970	12970	12970	12970	0
280	20241227	152600	242162340	12970	12970	12970	12970	0
281	20241227	152500	242162340	12970	12970	12970	12970	0
282	20241227	152400	242162340	12970	12970	12970	12970	0
283	20241227	152300	242162340	12970	12970	12970	12970	0
284	20241227	152200	242162340	12970	12970	12970	12970	0
285	20241227	152100	242162340	12970	12970	12970	12970	0
286	20241227	152000	242162340	12970	12970	12970	12970	0
287	20241227	151900	242162340	12970	12980	12980	12970	201
288	20241227	151800	239554360	12970	12980	12980	12970	58
289	20241227	151700	238801530	12980	12980	12980	12980	0
290	20241227	151600	238801530	12980	12980	12980	12980	1
291	20241227	151500	238788550	12980	12970	12980	12970	62
292	20241227	151400	237984400	12970	12970	12970	12970	0
293	20241227	151300	237984400	12970	12970	12970	12970	81
294	20241227	151200	236933830	12960	12960	12960	12960	0
295	20241227	151100	236933830	12960	12960	12960	12960	0
296	20241227	151000	236933830	12960	12960	12960	12960	2
297	20241227	150900	236907910	12970	12970	12970	12970	0
298	20241227	150800	236907910	12970	12970	12970	12970	0
299	20241227	150700	236907910	12970	12970	12970	12970	0
300	20241227	150600	236907910	12970	12970	12970	12970	0
301	20241227	150500	236907910	12970	12960	12970	12960	22
302	20241227	150400	236622580	12970	12970	12970	12970	50
303	20241227	150300	235974080	12970	12970	12970	12970	0
304	20241227	150200	235974080	12970	12960	12970	12960	115
305	20241227	150100	234483530	12970	12970	12970	12970	132
306	20241227	150000	232771490	12960	12960	12960	12960	1
307	20241227	145900	232758530	12950	12950	12950	12950	0
308	20241227	145800	232758530	12950	12950	12950	12950	4
309	20241227	145700	232706730	12930	12930	12930	12930	0
310	20241227	145600	232706730	12930	12930	12930	12930	0
311	20241227	145500	232706730	12930	12930	12930	12930	0
312	20241227	145400	232706730	12930	12930	12930	12930	0
313	20241227	145300	232706730	12930	12930	12930	12930	0
314	20241227	145200	232706730	12930	12930	12930	12930	0
315	20241227	145100	232706730	12930	12990	12990	12930	810
316	20241227	145000	222214880	12990	12990	12990	12990	295
317	20241227	144900	218382830	12990	12990	12990	12990	0
318	20241227	144800	218382830	12990	12990	12990	12990	0
319	20241227	144700	218382830	12990	12990	12990	12990	0
320	20241227	144600	218382830	12990	12990	12990	12990	14
321	20241227	144500	218200970	12990	12990	12990	12990	439
322	20241227	144400	212498360	13000	13000	13000	13000	587
323	20241227	144300	204867360	13000	13000	13000	13000	0
324	20241227	144200	204867360	13000	13000	13000	13000	2
325	20241227	144100	204841360	12990	12990	12990	12990	152
326	20241227	144000	202866880	13000	13000	13000	13000	1
327	20241227	143900	202853880	13000	13000	13000	13000	100
328	20241227	143800	201553880	13000	13000	13000	13000	178
329	20241227	143700	199239880	13000	13000	13000	13000	35
330	20241227	143600	198784880	13000	13000	13000	13000	0
331	20241227	143500	198784880	13000	13000	13000	12990	154
332	20241227	143400	196783210	13000	13000	13000	13000	10
333	20241227	143300	196653210	12990	12990	12990	12990	11
334	20241227	143200	196510320	13000	13000	13000	13000	17
335	20241227	143100	196289320	13000	13000	13000	13000	1
336	20241227	143000	196276320	13000	13000	13000	13000	20
337	20241227	142900	196016320	13000	12990	13000	12990	10
338	20241227	142800	195886330	12980	12980	12980	12980	0
339	20241227	142700	195886330	12980	12980	12980	12980	0
340	20241227	142600	195886330	12980	12990	12990	12980	134
341	20241227	142500	194145690	13000	13000	13000	13000	0
342	20241227	142400	194145690	13000	13000	13000	13000	0
343	20241227	142300	194145690	13000	13000	13000	13000	0
344	20241227	142200	194145690	13000	13000	13000	13000	0
345	20241227	142100	194145690	13000	13000	13000	13000	0
346	20241227	142000	194145690	13000	13000	13000	13000	0
347	20241227	141900	194145690	13000	13000	13000	13000	11
348	20241227	141800	194002690	13000	13000	13000	13000	0
349	20241227	141700	194002690	13000	13000	13000	13000	0
350	20241227	141600	194002690	13000	13000	13000	13000	0
351	20241227	141500	194002690	13000	13000	13000	13000	0
352	20241227	141400	194002690	13000	13000	13000	13000	0
353	20241227	141300	194002690	13000	13000	13000	13000	0
354	20241227	141200	194002690	13000	13000	13000	13000	0
355	20241227	141100	194002690	13000	13000	13000	13000	0
356	20241227	141000	194002690	13000	13000	13000	13000	3
357	20241227	140900	193963690	13000	13000	13000	13000	1
358	20241227	140800	193950690	13000	13000	13000	13000	0
359	20241227	140700	193950690	13000	13000	13000	13000	10
360	20241227	140600	193820690	13000	13000	13000	13000	0
361	20241227	140500	193820690	13000	13000	13000	13000	0
362	20241227	140400	193820690	13000	13000	13000	13000	0
363	20241227	140300	193820690	13000	13000	13000	13000	0
364	20241227	140200	193820690	13000	13000	13000	13000	0
365	20241227	140100	193820690	13000	13000	13000	13000	0
366	20241227	140000	193820690	13000	13000	13000	13000	108
367	20241227	135900	192416690	13000	13000	13000	13000	18
368	20241227	135800	192182690	12990	12990	12990	12990	0
369	20241227	135700	192182690	12990	12990	12990	12990	0
370	20241227	135600	192182690	12990	12990	12990	12990	0
371	20241227	135500	192182690	12990	12990	12990	12990	0
372	20241227	135400	192182690	12990	12990	12990	12990	0
373	20241227	135300	192182690	12990	12990	12990	12990	0
374	20241227	135200	192182690	12990	12990	12990	12990	0
375	20241227	135100	192182690	12990	12990	12990	12990	0
376	20241227	135000	192182690	12990	12990	12990	12990	0
377	20241227	134900	192182690	12990	12990	12990	12990	0
378	20241227	134800	192182690	12990	13000	13000	12990	84
379	20241227	134700	191090770	12990	12990	12990	12990	0
380	20241227	134600	191090770	12990	12990	12990	12990	0
381	20241227	134500	191090770	12990	12990	12990	12990	0
382	20241227	134400	191090770	12990	12990	12990	12990	2
383	20241227	134300	191064790	12990	12990	12990	12990	3
384	20241227	134200	191025820	12980	12990	12990	12980	9
385	20241227	134100	190908920	12980	13000	13000	12980	11
386	20241227	134000	190765940	12980	12980	12980	12980	0
387	20241227	133900	190765940	12980	12980	12980	12980	2
388	20241227	133800	190739980	12980	12980	12980	12980	0
389	20241227	133700	190739980	12980	12980	12980	12980	0
390	20241227	133600	190739980	12980	12980	12980	12980	0
391	20241227	133500	190739980	12980	12980	12980	12980	0
392	20241227	133400	190739980	12980	12990	12990	12980	2
393	20241227	133300	190714010	12990	12990	12990	12990	0
394	20241227	133200	190714010	12990	12990	12990	12990	0
395	20241227	133100	190714010	12990	12990	12990	12990	0
396	20241227	133000	190714010	12990	12990	12990	12990	0
397	20241227	132900	190714010	12990	12990	12990	12990	0
398	20241227	132800	190714010	12990	12990	12990	12990	0
399	20241227	132700	190714010	12990	12990	12990	12990	180
400	20241227	132600	188375810	12940	12940	12940	12940	0
401	20241227	132500	188375810	12940	12940	12940	12940	0
402	20241227	132400	188375810	12940	12940	12940	12940	0
403	20241227	132300	188375810	12940	12940	12940	12940	0
404	20241227	132200	188375810	12940	12940	12940	12940	0
405	20241227	132100	188375810	12940	12940	12940	12940	0
406	20241227	132000	188375810	12940	12930	12940	12930	17
407	20241227	131900	188155860	12930	12930	12930	12930	0
408	20241227	131800	188155860	12930	12930	12930	12930	0
409	20241227	131700	188155860	12930	12930	12930	12930	7
410	20241227	131600	188065350	12940	12940	12940	12940	0
411	20241227	131500	188065350	12940	12940	12940	12940	0
412	20241227	131400	188065350	12940	12940	12940	12940	2
413	20241227	131300	188039470	12940	12940	12940	12940	0
414	20241227	131200	188039470	12940	12940	12940	12940	0
415	20241227	131100	188039470	12940	12940	12940	12940	0
416	20241227	131000	188039470	12940	12940	12940	12940	0
417	20241227	130900	188039470	12940	12940	12940	12940	0
418	20241227	130800	188039470	12940	12940	12940	12940	1
419	20241227	130700	188026530	12940	12940	12940	12940	0
420	20241227	130600	188026530	12940	12940	12940	12940	0
421	20241227	130500	188026530	12940	12940	12940	12940	0
422	20241227	130400	188026530	12940	12940	12940	12940	0
423	20241227	130300	188026530	12940	12940	12940	12940	0
424	20241227	130200	188026530	12940	12940	12940	12940	0
425	20241227	130100	188026530	12940	12940	12940	12940	0
426	20241227	130000	188026530	12940	12940	12940	12940	1
427	20241227	125900	188013590	12940	12940	12940	12940	0
428	20241227	125800	188013590	12940	12940	12940	12940	0
429	20241227	125700	188013590	12940	12940	12940	12940	0
430	20241227	125600	188013590	12940	12940	12940	12940	0
431	20241227	125500	188013590	12940	12940	12940	12940	1
432	20241227	125400	188000650	12940	12940	12940	12940	0
433	20241227	125300	188000650	12940	12940	12940	12940	39
434	20241227	125200	187495990	12930	12930	12930	12930	0
435	20241227	125100	187495990	12930	12930	12930	12930	0
436	20241227	125000	187495990	12930	12930	12930	12930	0
437	20241227	124900	187495990	12930	12940	12940	12930	8
438	20241227	124800	187392540	12940	12940	12940	12940	3
439	20241227	124700	187353720	12940	12940	12940	12940	31
440	20241227	124600	186952580	12940	12940	12940	12940	24
441	20241227	124500	186642020	12930	12930	12930	12930	0
442	20241227	124400	186642020	12930	12930	12930	12930	0
443	20241227	124300	186642020	12930	12930	12930	12930	0
444	20241227	124200	186642020	12930	12930	12930	12930	0
445	20241227	124100	186642020	12930	12930	12930	12930	2
446	20241227	124000	186616160	12980	12980	12980	12980	10
447	20241227	123900	186486360	12900	12900	12900	12900	47
448	20241227	123800	185880060	12900	12900	12900	12900	0
449	20241227	123700	185880060	12900	12900	12900	12900	0
450	20241227	123600	185880060	12900	12900	12900	12900	5
451	20241227	123500	185815560	12900	12900	12900	12900	5
452	20241227	123400	185751060	12890	12890	12890	12890	4
453	20241227	123300	185699500	12880	12880	12880	12880	57
454	20241227	123200	184965340	12880	12880	12880	12880	0
455	20241227	123100	184965340	12880	12880	12880	12880	10
456	20241227	123000	184836540	12870	12870	12870	12870	0
457	20241227	122900	184836540	12870	12870	12870	12870	0
458	20241227	122800	184836540	12870	12870	12870	12870	0
459	20241227	122700	184836540	12870	12870	12870	12870	7
460	20241227	122600	184746450	12870	12880	12880	12870	88
461	20241227	122500	183613760	12880	12880	12880	12880	0
462	20241227	122400	183613760	12880	12880	12880	12880	0
463	20241227	122300	183613760	12880	12870	12880	12870	149
464	20241227	122200	181696110	12870	12870	12870	12870	0
465	20241227	122100	181696110	12870	12870	12870	12870	0
466	20241227	122000	181696110	12870	12870	12870	12870	18
467	20241227	121900	181464450	12870	12870	12870	12870	32
468	20241227	121800	181052610	12870	12870	12870	12870	130
469	20241227	121700	179379510	12870	12870	12870	12870	0
470	20241227	121600	179379510	12870	12870	12870	12870	0
471	20241227	121500	179379510	12870	12870	12870	12870	0
472	20241227	121400	179379510	12870	12870	12870	12870	12
473	20241227	121300	179225070	12870	12870	12870	12870	100
474	20241227	121200	177938070	12870	12870	12870	12870	0
475	20241227	121100	177938070	12870	12870	12870	12870	0
476	20241227	121000	177938070	12870	12870	12870	12870	0
477	20241227	120900	177938070	12870	12870	12870	12870	0
478	20241227	120800	177938070	12870	12870	12870	12870	0
479	20241227	120700	177938070	12870	12870	12870	12870	0
480	20241227	120600	177938070	12870	12870	12870	12870	0
481	20241227	120500	177938070	12870	12870	12870	12870	150
482	20241227	120400	176007570	12880	12880	12880	12880	0
483	20241227	120300	176007570	12880	12880	12880	12880	123
484	20241227	120200	174423330	12880	12880	12880	12880	24
485	20241227	120100	174114210	12880	12880	12880	12880	0
486	20241227	120000	174114210	12880	12880	12880	12880	10
487	20241227	115900	173985410	12880	12880	12880	12880	0
488	20241227	115800	173985410	12880	12880	12880	12880	0
489	20241227	115700	173985410	12880	12880	12880	12880	0
490	20241227	115600	173985410	12880	12880	12880	12880	0
491	20241227	115500	173985410	12880	12880	12880	12880	37
492	20241227	115400	173508850	12880	12880	12880	12880	0
493	20241227	115300	173508850	12880	12880	12880	12880	0
494	20241227	115200	173508850	12880	12880	12880	12880	55
495	20241227	115100	172800450	12900	12900	12900	12900	0
496	20241227	115000	172800450	12900	12900	12900	12900	0
497	20241227	114900	172800450	12900	12900	12900	12900	100
498	20241227	114800	171510450	12900	12900	12900	12900	0
499	20241227	114700	171510450	12900	12900	12900	12900	25
500	20241227	114600	171187950	12900	12900	12900	12900	0
501	20241227	114500	171187950	12900	12900	12900	12900	0
502	20241227	114400	171187950	12900	12900	12900	12900	0
503	20241227	114300	171187950	12900	12900	12900	12900	1
504	20241227	114200	171175050	12880	12880	12880	12880	28
505	20241227	114100	170814410	12890	12900	12900	12890	2
506	20241227	114000	170788620	12900	12890	12900	12890	3
507	20241227	113900	170749940	12870	12870	12870	12870	0
508	20241227	113800	170749940	12870	12870	12870	12870	0
509	20241227	113700	170749940	12870	12870	12870	12870	0
510	20241227	113600	170749940	12870	12870	12870	12870	0
511	20241227	113500	170749940	12870	12870	12870	12870	1
512	20241227	113400	170737070	12870	12870	12870	12870	0
513	20241227	113300	170737070	12870	12880	12880	12870	246
514	20241227	113200	167569640	12890	12890	12890	12890	3
515	20241227	113100	167530970	12890	12890	12890	12890	0
516	20241227	113000	167530970	12890	12890	12890	12890	1
517	20241227	112900	167518080	12890	12890	12890	12890	0
518	20241227	112800	167518080	12890	12890	12890	12890	1
519	20241227	112700	167505190	12890	12890	12890	12890	0
520	20241227	112600	167505190	12890	12890	12890	12890	9
521	20241227	112500	167389180	12890	12890	12890	12890	27
522	20241227	112400	167041150	12880	12880	12880	12880	87
523	20241227	112300	165920590	12880	12880	12890	12870	138
524	20241227	112200	164144330	12880	12880	12880	12880	102
525	20241227	112100	162830570	12890	12890	12890	12890	0
526	20241227	112000	162830570	12890	12890	12890	12890	0
527	20241227	111900	162830570	12890	12890	12890	12890	0
528	20241227	111800	162830570	12890	12890	12890	12890	0
529	20241227	111700	162830570	12890	12900	12900	12890	55
530	20241227	111600	162121600	12900	12900	12900	12900	0
531	20241227	111500	162121600	12900	12900	12900	12900	0
532	20241227	111400	162121600	12900	12900	12900	12900	41
533	20241227	111300	161592700	12900	12900	12900	12900	38
534	20241227	111200	161102500	12890	12890	12890	12890	0
535	20241227	111100	161102500	12890	12890	12890	12890	0
536	20241227	111000	161102500	12890	12890	12890	12890	10
537	20241227	110900	160973600	12890	12890	12890	12890	15
538	20241227	110800	160780250	12870	12870	12870	12870	0
539	20241227	110700	160780250	12870	12870	12870	12870	0
540	20241227	110600	160780250	12870	12870	12870	12870	0
541	20241227	110500	160780250	12870	12870	12890	12870	402
542	20241227	110400	155600640	12870	12880	12880	12870	396
543	20241227	110300	150503540	12890	12890	12890	12890	1
544	20241227	110200	150490650	12890	12880	12890	12870	66
545	20241227	110100	149640830	12900	12890	12900	12890	25
546	20241227	110000	149318560	12880	12910	12910	12880	24
547	20241227	105900	149009250	12900	12900	12900	12900	47
548	20241227	105800	148402950	12900	12910	12910	12900	275
549	20241227	105700	144853500	12920	12920	12920	12920	111
550	20241227	105600	143419380	12920	12910	12920	12910	186
551	20241227	105500	141016370	12920	12920	12920	12920	43
552	20241227	105400	140460810	12930	12940	12940	12930	69
553	20241227	105300	139568250	12950	12960	12960	12950	356
554	20241227	105200	134957420	12970	12970	12970	12970	3
555	20241227	105100	134918510	12970	12970	12970	12970	7
556	20241227	105000	134827720	12980	12980	12980	12980	0
557	20241227	104900	134827720	12980	13010	13010	12980	458
558	20241227	104800	128874310	13020	13020	13020	13020	0
559	20241227	104700	128874310	13020	13020	13020	13020	0
560	20241227	104600	128874310	13020	13020	13020	13020	0
561	20241227	104500	128874310	13020	13020	13020	13020	0
562	20241227	104400	128874310	13020	13030	13030	13020	82
563	20241227	104300	127806010	13030	13030	13030	13030	0
564	20241227	104200	127806010	13030	13030	13030	13030	0
565	20241227	104100	127806010	13030	13030	13030	13030	1
566	20241227	104000	127792980	13030	13040	13040	13030	127
567	20241227	103900	126137170	13040	13040	13040	13040	40
568	20241227	103800	125615570	13020	13020	13020	13020	0
569	20241227	103700	125615570	13020	13020	13020	13020	0
570	20241227	103600	125615570	13020	13020	13020	13020	1
571	20241227	103500	125602550	13030	13030	13030	13030	36
572	20241227	103400	125133470	13030	13030	13030	13030	1
573	20241227	103300	125120440	13010	13040	13040	13010	51
574	20241227	103200	124456400	13030	13030	13030	13030	10
575	20241227	103100	124326100	13030	13030	13030	13030	0
576	20241227	103000	124326100	13030	13030	13030	13030	0
577	20241227	102900	124326100	13030	13030	13030	13030	0
578	20241227	102800	124326100	13030	13030	13030	13030	2
579	20241227	102700	124300040	13030	13030	13030	13030	0
580	20241227	102600	124300040	13030	13030	13030	13030	30
581	20241227	102500	123909140	13030	13030	13030	13030	55
582	20241227	102400	123192490	13040	13040	13040	13040	0
583	20241227	102300	123192490	13040	13040	13040	13040	0
584	20241227	102200	123192490	13040	13040	13040	13040	15
585	20241227	102100	122996890	13030	13030	13030	13030	0
586	20241227	102000	122996890	13030	13040	13040	13030	44
587	20241227	101900	122423180	13040	13040	13040	13040	0
588	20241227	101800	122423180	13040	13040	13040	13040	0
589	20241227	101700	122423180	13040	13070	13070	13040	4
590	20241227	101600	122370930	13070	13070	13070	13070	0
591	20241227	101500	122370930	13070	13070	13070	13070	0
592	20241227	101400	122370930	13070	13070	13070	13070	0
593	20241227	101300	122370930	13070	13070	13070	13070	16
594	20241227	101200	122161810	13040	13040	13040	13040	0
595	20241227	101100	122161810	13040	13040	13040	13040	0
596	20241227	101000	122161810	13040	13040	13040	13040	11
597	20241227	100900	122018370	13040	13070	13070	13040	37
598	20241227	100800	121535830	13070	13070	13070	13070	0
599	20241227	100700	121535830	13070	13070	13070	13070	100
600	20241227	100600	120228830	13070	13070	13070	13070	1
601	20241227	100500	120215760	13070	13070	13070	13070	0
602	20241227	100400	120215760	13070	13070	13070	13070	1
603	20241227	100300	120202690	13070	13070	13070	13070	0
604	20241227	100200	120202690	13070	13070	13070	13070	0
605	20241227	100100	120202690	13070	13070	13070	13070	0
606	20241227	100000	120202690	13070	13060	13070	13030	68
607	20241227	095900	119315190	13050	13050	13050	13050	0
608	20241227	095800	119315190	13050	13050	13050	13050	0
609	20241227	095700	119315190	13050	13060	13060	13050	24
610	20241227	095600	119001870	13070	13070	13070	13070	1
611	20241227	095500	118988800	13070	13070	13070	13070	0
612	20241227	095400	118988800	13070	13070	13070	13070	0
613	20241227	095300	118988800	13070	13070	13070	13070	0
614	20241227	095200	118988800	13070	13080	13080	13070	17
615	20241227	095100	118766600	13080	13080	13080	13080	0
616	20241227	095000	118766600	13080	13090	13090	13080	64
617	20241227	094900	117929470	13090	13090	13090	13090	0
618	20241227	094800	117929470	13090	13090	13090	13090	0
619	20241227	094700	117929470	13090	13090	13090	13090	0
620	20241227	094600	117929470	13090	13090	13090	13090	13
621	20241227	094500	117759300	13090	13090	13090	13090	0
622	20241227	094400	117759300	13090	13090	13100	13090	15
623	20241227	094300	117562890	13090	13090	13090	13090	2
624	20241227	094200	117536710	13090	13000	13090	13000	70
625	20241227	094100	116625990	13050	13000	13050	13000	61
626	20241227	094000	115831890	13050	13080	13080	13000	392
627	20241227	093900	110707050	13080	13050	13090	13000	69
628	20241227	093800	109807780	13090	13090	13090	13090	0
629	20241227	093700	109807780	13090	13090	13090	13090	0
630	20241227	093600	109807780	13090	13020	13090	13020	23
631	20241227	093500	109508110	13090	13090	13090	13090	0
632	20241227	093400	109508110	13090	13090	13090	13090	0
633	20241227	093300	109508110	13090	13090	13090	13090	0
634	20241227	093200	109508110	13090	13090	13090	13090	0
635	20241227	093100	109508110	13090	13000	13100	13000	201
636	20241227	093000	106890230	13000	13000	13000	13000	4
637	20241227	092900	106838230	13000	12990	13000	12990	127
638	20241227	092800	105188240	12980	12980	12980	12980	0
639	20241227	092700	105188240	12980	12960	12980	12960	10
640	20241227	092600	105058550	12960	12960	12960	12960	0
641	20241227	092500	105058550	12960	12960	12960	12960	7
642	20241227	092400	104967830	12960	12960	12960	12960	0
643	20241227	092300	104967830	12960	12950	12960	12950	3
644	20241227	092200	104928970	12950	12940	12950	12940	242
645	20241227	092100	101797470	12930	12930	12930	12930	0
646	20241227	092000	101797470	12930	12930	12930	12930	764
647	20241227	091900	91918950	12930	12940	12940	12930	239
648	20241227	091800	88826750	12940	12940	12940	12940	19
649	20241227	091700	88580890	12940	12940	12940	12940	0
650	20241227	091600	88580890	12940	12940	12940	12940	15
651	20241227	091500	88386790	12940	12930	12940	12920	135
652	20241227	091400	86642030	12930	12930	12930	12930	4
653	20241227	091300	86590310	12930	12920	12930	12900	598
654	20241227	091200	78862790	12920	12930	12930	12920	139
655	20241227	091100	77066900	12930	12930	12930	12920	11
656	20241227	091000	76924690	12930	12930	12930	12930	10
657	20241227	090900	76795390	12930	12870	12930	12870	908
658	20241227	090800	65096500	12840	12870	12870	12840	233
659	20241227	090700	62102940	12880	12880	12880	12880	44
660	20241227	090600	61536220	12880	12930	12930	12880	263
661	20241227	090500	58142360	12930	12960	12960	12930	119
662	20241227	090400	56602100	12980	13040	13040	12980	75
663	20241227	090300	55627230	13050	13050	13050	13050	2
664	20241227	090200	55601130	13050	13050	13050	13050	4
665	20241227	090100	55548930	13060	13050	13060	13050	147
666	20241227	090000	53630290	13050	12920	13210	12900	4142