KissMeData/097520/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	200800	1123451770	19200	19200	19200	19200	712
3	20241227	200700	1123451770	19200	19200	19200	19200	0
4	20241227	200600	1123451770	19200	19200	19200	19200	0
5	20241227	200500	1123451770	19200	19200	19200	19200	0
6	20241227	200400	1123451770	19200	19200	19200	19200	0
7	20241227	200300	1123451770	19200	19200	19200	19200	0
8	20241227	200200	1123451770	19200	19200	19200	19200	0
9	20241227	200100	1123451770	19200	19200	19200	19200	0
10	20241227	200000	1123451770	19200	19200	19200	19200	0
11	20241227	195900	1123451770	19200	19200	19200	19200	0
12	20241227	195800	1123451770	19200	19200	19200	19200	0
13	20241227	195700	1123451770	19200	19200	19200	19200	0
14	20241227	195600	1123451770	19200	19200	19200	19200	0
15	20241227	195500	1123451770	19200	19200	19200	19200	0
16	20241227	195400	1123451770	19200	19200	19200	19200	0
17	20241227	195300	1123451770	19200	19200	19200	19200	0
18	20241227	195200	1123451770	19200	19200	19200	19200	0
19	20241227	195100	1123451770	19200	19200	19200	19200	0
20	20241227	195000	1123451770	19200	19200	19200	19200	0
21	20241227	194900	1123451770	19200	19200	19200	19200	0
22	20241227	194800	1123451770	19200	19200	19200	19200	0
23	20241227	194700	1123451770	19200	19200	19200	19200	0
24	20241227	194600	1123451770	19200	19200	19200	19200	0
25	20241227	194500	1123451770	19200	19200	19200	19200	0
26	20241227	194400	1123451770	19200	19200	19200	19200	0
27	20241227	194300	1123451770	19200	19200	19200	19200	0
28	20241227	194200	1123451770	19200	19200	19200	19200	0
29	20241227	194100	1123451770	19200	19200	19200	19200	0
30	20241227	194000	1123451770	19200	19200	19200	19200	0
31	20241227	193900	1123451770	19200	19200	19200	19200	0
32	20241227	193800	1123451770	19200	19200	19200	19200	712
33	20241227	193700	1123451770	19200	19200	19200	19200	0
34	20241227	193600	1123451770	19200	19200	19200	19200	0
35	20241227	193500	1123451770	19200	19200	19200	19200	0
36	20241227	193400	1123451770	19200	19200	19200	19200	0
37	20241227	193300	1123451770	19200	19200	19200	19200	0
38	20241227	193200	1123451770	19200	19200	19200	19200	0
39	20241227	193100	1123451770	19200	19200	19200	19200	0
40	20241227	193000	1123451770	19200	19200	19200	19200	0
41	20241227	192900	1123451770	19200	19200	19200	19200	0
42	20241227	192800	1123451770	19200	19200	19200	19200	0
43	20241227	192700	1123451770	19200	19200	19200	19200	0
44	20241227	192600	1123451770	19200	19200	19200	19200	0
45	20241227	192500	1123451770	19200	19200	19200	19200	0
46	20241227	192400	1123451770	19200	19200	19200	19200	0
47	20241227	192300	1123451770	19200	19200	19200	19200	0
48	20241227	192200	1123451770	19200	19200	19200	19200	0
49	20241227	192100	1123451770	19200	19200	19200	19200	0
50	20241227	192000	1123451770	19200	19200	19200	19200	0
51	20241227	191900	1123451770	19200	19200	19200	19200	0
52	20241227	191800	1123451770	19200	19200	19200	19200	0
53	20241227	191700	1123451770	19200	19200	19200	19200	0
54	20241227	191600	1123451770	19200	19200	19200	19200	0
55	20241227	191500	1123451770	19200	19200	19200	19200	0
56	20241227	191400	1123451770	19200	19200	19200	19200	0
57	20241227	191300	1123451770	19200	19200	19200	19200	0
58	20241227	191200	1123451770	19200	19200	19200	19200	0
59	20241227	191100	1123451770	19200	19200	19200	19200	0
60	20241227	191000	1123451770	19200	19200	19200	19200	0
61	20241227	190900	1123451770	19200	19200	19200	19200	0
62	20241227	190800	1123451770	19200	19200	19200	19200	712
63	20241227	190700	1123451770	19200	19200	19200	19200	0
64	20241227	190600	1123451770	19200	19200	19200	19200	0
65	20241227	190500	1123451770	19200	19200	19200	19200	0
66	20241227	190400	1123451770	19200	19200	19200	19200	0
67	20241227	190300	1123451770	19200	19200	19200	19200	0
68	20241227	190200	1123451770	19200	19200	19200	19200	0
69	20241227	190100	1123451770	19200	19200	19200	19200	0
70	20241227	190000	1123451770	19200	19200	19200	19200	0
71	20241227	185900	1123451770	19200	19200	19200	19200	0
72	20241227	185800	1123451770	19200	19200	19200	19200	0
73	20241227	185700	1123451770	19200	19200	19200	19200	0
74	20241227	185600	1123451770	19200	19200	19200	19200	0
75	20241227	185500	1123451770	19200	19200	19200	19200	0
76	20241227	185400	1123451770	19200	19200	19200	19200	0
77	20241227	185300	1123451770	19200	19200	19200	19200	0
78	20241227	185200	1123451770	19200	19200	19200	19200	0
79	20241227	185100	1123451770	19200	19200	19200	19200	0
80	20241227	185000	1123451770	19200	19200	19200	19200	0
81	20241227	184900	1123451770	19200	19200	19200	19200	0
82	20241227	184800	1123451770	19200	19200	19200	19200	0
83	20241227	184700	1123451770	19200	19200	19200	19200	0
84	20241227	184600	1123451770	19200	19200	19200	19200	0
85	20241227	184500	1123451770	19200	19200	19200	19200	0
86	20241227	184400	1123451770	19200	19200	19200	19200	0
87	20241227	184300	1123451770	19200	19200	19200	19200	0
88	20241227	184200	1123451770	19200	19200	19200	19200	0
89	20241227	184100	1123451770	19200	19200	19200	19200	0
90	20241227	184000	1123451770	19200	19200	19200	19200	0
91	20241227	183900	1123451770	19200	19200	19200	19200	0
92	20241227	183800	1123451770	19200	19200	19200	19200	712
93	20241227	183700	1123451770	19200	19200	19200	19200	0
94	20241227	183600	1123451770	19200	19200	19200	19200	0
95	20241227	183500	1123451770	19200	19200	19200	19200	0
96	20241227	183400	1123451770	19200	19200	19200	19200	0
97	20241227	183300	1123451770	19200	19200	19200	19200	0
98	20241227	183200	1123451770	19200	19200	19200	19200	0
99	20241227	183100	1123451770	19200	19200	19200	19200	0
100	20241227	183000	1123451770	19200	19200	19200	19200	0
101	20241227	182900	1123451770	19200	19200	19200	19200	0
102	20241227	182800	1123451770	19200	19200	19200	19200	0
103	20241227	182700	1123451770	19200	19200	19200	19200	0
104	20241227	182600	1123451770	19200	19200	19200	19200	0
105	20241227	182500	1123451770	19200	19200	19200	19200	0
106	20241227	182400	1123451770	19200	19200	19200	19200	0
107	20241227	182300	1123451770	19200	19200	19200	19200	0
108	20241227	182200	1123451770	19200	19200	19200	19200	0
109	20241227	182100	1123451770	19200	19200	19200	19200	0
110	20241227	182000	1123451770	19200	19200	19200	19200	0
111	20241227	181900	1123451770	19200	19200	19200	19200	0
112	20241227	181800	1123451770	19200	19200	19200	19200	0
113	20241227	181700	1123451770	19200	19200	19200	19200	0
114	20241227	181600	1123451770	19200	19200	19200	19200	0
115	20241227	181500	1123451770	19200	19200	19200	19200	0
116	20241227	181400	1123451770	19200	19200	19200	19200	0
117	20241227	181300	1123451770	19200	19200	19200	19200	0
118	20241227	181200	1123451770	19200	19200	19200	19200	0
119	20241227	181100	1123451770	19200	19200	19200	19200	0
120	20241227	181000	1123451770	19200	19200	19200	19200	0
121	20241227	180900	1123451770	19200	19200	19200	19200	0
122	20241227	180800	1123451770	19200	19200	19200	19200	712
123	20241227	180700	1123451770	19200	19200	19200	19200	0
124	20241227	180600	1123451770	19200	19200	19200	19200	0
125	20241227	180500	1123451770	19200	19200	19200	19200	0
126	20241227	180400	1123451770	19200	19200	19200	19200	0
127	20241227	180300	1123451770	19200	19200	19200	19200	0
128	20241227	180200	1123451770	19200	19200	19200	19200	0
129	20241227	180100	1123451770	19200	19200	19200	19200	0
130	20241227	180000	1123451770	19200	19200	19200	19200	0
131	20241227	175900	1123451770	19200	19200	19200	19200	0
132	20241227	175800	1123451770	19200	19200	19200	19200	0
133	20241227	175700	1123451770	19200	19200	19200	19200	0
134	20241227	175600	1123451770	19200	19200	19200	19200	0
135	20241227	175500	1123451770	19200	19200	19200	19200	0
136	20241227	175400	1123451770	19200	19200	19200	19200	0
137	20241227	175300	1123451770	19200	19200	19200	19200	0
138	20241227	175200	1123451770	19200	19200	19200	19200	0
139	20241227	175100	1123451770	19200	19200	19200	19200	0
140	20241227	175000	1123451770	19200	19200	19200	19200	0
141	20241227	174900	1123451770	19200	19200	19200	19200	0
142	20241227	174800	1123451770	19200	19200	19200	19200	0
143	20241227	174700	1123451770	19200	19200	19200	19200	0
144	20241227	174600	1123451770	19200	19200	19200	19200	0
145	20241227	174500	1123451770	19200	19200	19200	19200	0
146	20241227	174400	1123451770	19200	19200	19200	19200	0
147	20241227	174300	1123451770	19200	19200	19200	19200	0
148	20241227	174200	1123451770	19200	19200	19200	19200	0
149	20241227	174100	1123451770	19200	19200	19200	19200	0
150	20241227	174000	1123451770	19200	19200	19200	19200	0
151	20241227	173900	1123451770	19200	19200	19200	19200	0
152	20241227	173800	1123451770	19200	19200	19200	19200	712
153	20241227	173700	1123451770	19200	19200	19200	19200	0
154	20241227	173600	1123451770	19200	19200	19200	19200	0
155	20241227	173500	1123451770	19200	19200	19200	19200	0
156	20241227	173400	1123451770	19200	19200	19200	19200	0
157	20241227	173300	1123451770	19200	19200	19200	19200	0
158	20241227	173200	1123451770	19200	19200	19200	19200	0
159	20241227	173100	1123451770	19200	19200	19200	19200	0
160	20241227	173000	1123451770	19200	19200	19200	19200	0
161	20241227	172900	1123451770	19200	19200	19200	19200	0
162	20241227	172800	1123451770	19200	19200	19200	19200	0
163	20241227	172700	1123451770	19200	19200	19200	19200	0
164	20241227	172600	1123451770	19200	19200	19200	19200	0
165	20241227	172500	1123451770	19200	19200	19200	19200	0
166	20241227	172400	1123451770	19200	19200	19200	19200	0
167	20241227	172300	1123451770	19200	19200	19200	19200	0
168	20241227	172200	1123451770	19200	19200	19200	19200	0
169	20241227	172100	1123451770	19200	19200	19200	19200	0
170	20241227	172000	1123451770	19200	19200	19200	19200	0
171	20241227	171900	1123451770	19200	19200	19200	19200	0
172	20241227	171800	1123451770	19200	19200	19200	19200	0
173	20241227	171700	1123451770	19200	19200	19200	19200	0
174	20241227	171600	1123451770	19200	19200	19200	19200	0
175	20241227	171500	1123451770	19200	19200	19200	19200	0
176	20241227	171400	1123451770	19200	19200	19200	19200	0
177	20241227	171300	1123451770	19200	19200	19200	19200	0
178	20241227	171200	1123451770	19200	19200	19200	19200	0
179	20241227	171100	1123451770	19200	19200	19200	19200	0
180	20241227	171000	1123451770	19200	19200	19200	19200	0
181	20241227	170900	1123451770	19200	19200	19200	19200	0
182	20241227	170800	1123451770	19200	19200	19200	19200	712
183	20241227	170700	1123451770	19200	19200	19200	19200	0
184	20241227	170600	1123451770	19200	19200	19200	19200	0
185	20241227	170500	1123451770	19200	19200	19200	19200	0
186	20241227	170400	1123451770	19200	19200	19200	19200	0
187	20241227	170300	1123451770	19200	19200	19200	19200	0
188	20241227	170200	1123451770	19200	19200	19200	19200	0
189	20241227	170100	1123451770	19200	19200	19200	19200	0
190	20241227	170000	1123451770	19200	19200	19200	19200	0
191	20241227	165900	1123451770	19200	19200	19200	19200	0
192	20241227	165800	1123451770	19200	19200	19200	19200	0
193	20241227	165700	1123451770	19200	19200	19200	19200	0
194	20241227	165600	1123451770	19200	19200	19200	19200	0
195	20241227	165500	1123451770	19200	19200	19200	19200	0
196	20241227	165400	1123451770	19200	19200	19200	19200	0
197	20241227	165300	1123451770	19200	19200	19200	19200	0
198	20241227	165200	1123451770	19200	19200	19200	19200	0
199	20241227	165100	1123451770	19200	19200	19200	19200	0
200	20241227	165000	1123451770	19200	19200	19200	19200	0
201	20241227	164900	1123451770	19200	19200	19200	19200	0
202	20241227	164800	1123451770	19200	19200	19200	19200	0
203	20241227	164700	1123451770	19200	19200	19200	19200	0
204	20241227	164600	1123451770	19200	19200	19200	19200	0
205	20241227	164500	1123451770	19200	19200	19200	19200	0
206	20241227	164400	1123451770	19200	19200	19200	19200	0
207	20241227	164300	1123451770	19200	19200	19200	19200	0
208	20241227	164200	1123451770	19200	19200	19200	19200	0
209	20241227	164100	1123451770	19200	19200	19200	19200	0
210	20241227	164000	1123451770	19200	19200	19200	19200	0
211	20241227	163900	1123451770	19200	19200	19200	19200	0
212	20241227	163800	1123451770	19200	19200	19200	19200	712
213	20241227	163700	1123451770	19200	19200	19200	19200	0
214	20241227	163600	1123451770	19200	19200	19200	19200	0
215	20241227	163500	1123451770	19200	19200	19200	19200	0
216	20241227	163400	1123451770	19200	19200	19200	19200	0
217	20241227	163300	1123451770	19200	19200	19200	19200	0
218	20241227	163200	1123451770	19200	19200	19200	19200	0
219	20241227	163100	1123451770	19200	19200	19200	19200	0
220	20241227	163000	1123451770	19200	19200	19200	19200	0
221	20241227	162900	1123451770	19200	19200	19200	19200	0
222	20241227	162800	1123451770	19200	19200	19200	19200	0
223	20241227	162700	1123451770	19200	19200	19200	19200	0
224	20241227	162600	1123451770	19200	19200	19200	19200	0
225	20241227	162500	1123451770	19200	19200	19200	19200	0
226	20241227	162400	1123451770	19200	19200	19200	19200	0
227	20241227	162300	1123451770	19200	19200	19200	19200	0
228	20241227	162200	1123451770	19200	19200	19200	19200	0
229	20241227	162100	1123451770	19200	19200	19200	19200	0
230	20241227	162000	1123451770	19200	19200	19200	19200	0
231	20241227	161900	1123451770	19200	19200	19200	19200	0
232	20241227	161800	1123451770	19200	19200	19200	19200	0
233	20241227	161700	1123451770	19200	19200	19200	19200	0
234	20241227	161600	1123451770	19200	19200	19200	19200	0
235	20241227	161500	1123451770	19200	19200	19200	19200	0
236	20241227	161400	1123451770	19200	19200	19200	19200	0
237	20241227	161300	1123451770	19200	19200	19200	19200	0
238	20241227	161200	1123451770	19200	19200	19200	19200	0
239	20241227	161100	1123451770	19200	19200	19200	19200	0
240	20241227	161000	1123451770	19200	19200	19200	19200	0
241	20241227	160900	1123451770	19200	19200	19200	19200	0
242	20241227	160800	1123451770	19200	19200	19200	19200	712
243	20241227	160700	1123451770	19200	19200	19200	19200	0
244	20241227	160600	1123451770	19200	19200	19200	19200	0
245	20241227	160500	1123451770	19200	19200	19200	19200	0
246	20241227	160400	1123451770	19200	19200	19200	19200	0
247	20241227	160300	1123451770	19200	19200	19200	19200	0
248	20241227	160200	1123451770	19200	19200	19200	19200	0
249	20241227	160100	1123451770	19200	19200	19200	19200	0
250	20241227	160000	1123451770	19200	19200	19200	19200	0
251	20241227	155900	1123451770	19200	19200	19200	19200	0
252	20241227	155800	1123451770	19200	19200	19200	19200	0
253	20241227	155700	1123451770	19200	19200	19200	19200	0
254	20241227	155600	1123451770	19200	19200	19200	19200	0
255	20241227	155500	1123451770	19200	19200	19200	19200	0
256	20241227	155400	1123451770	19200	19200	19200	19200	0
257	20241227	155300	1123451770	19200	19200	19200	19200	0
258	20241227	155200	1123451770	19200	19200	19200	19200	0
259	20241227	155100	1123451770	19200	19200	19200	19200	0
260	20241227	155000	1123451770	19200	19200	19200	19200	0
261	20241227	154900	1123451770	19200	19200	19200	19200	0
262	20241227	154800	1123451770	19200	19200	19200	19200	0
263	20241227	154700	1123451770	19200	19200	19200	19200	0
264	20241227	154600	1123451770	19200	19200	19200	19200	0
265	20241227	154500	1123451770	19200	19200	19200	19200	0
266	20241227	154400	1123451770	19200	19200	19200	19200	0
267	20241227	154300	1123451770	19200	19200	19200	19200	0
268	20241227	154200	1123451770	19200	19200	19200	19200	0
269	20241227	154100	1123451770	19200	19200	19200	19200	0
270	20241227	154000	1123451770	19200	19200	19200	19200	0
271	20241227	153900	1123451770	19200	19200	19200	19200	0
272	20241227	153800	1123451770	19200	19200	19200	19200	712
273	20241227	153700	1123451770	19200	19200	19200	19200	0
274	20241227	153600	1123451770	19200	19200	19200	19200	0
275	20241227	153500	1123451770	19200	19200	19200	19200	0
276	20241227	153400	1123451770	19200	19200	19200	19200	0
277	20241227	153300	1123451770	19200	19200	19200	19200	0
278	20241227	153200	1123451770	19200	19200	19200	19200	0
279	20241227	153100	1123451770	19200	19200	19200	19200	0
280	20241227	153000	1123451770	19200	19200	19200	19200	712
281	20241227	152900	1109781370	19160	19160	19160	19160	0
282	20241227	152800	1109781370	19160	19160	19160	19160	0
283	20241227	152700	1109781370	19160	19160	19160	19160	0
284	20241227	152600	1109781370	19160	19160	19160	19160	0
285	20241227	152500	1109781370	19160	19160	19160	19160	0
286	20241227	152400	1109781370	19160	19160	19160	19160	0
287	20241227	152300	1109781370	19160	19160	19160	19160	0
288	20241227	152200	1109781370	19160	19160	19160	19160	0
289	20241227	152100	1109781370	19160	19160	19160	19160	0
290	20241227	152000	1109781370	19160	19160	19160	19160	0
291	20241227	151900	1109781370	19160	19180	19180	19160	203
292	20241227	151800	1105891830	19160	19170	19180	19160	717
293	20241227	151700	1092147610	19170	19160	19170	19160	313
294	20241227	151600	1086150460	19160	19150	19160	19150	186
295	20241227	151500	1082586710	19150	19140	19160	19140	457
296	20241227	151400	1073837400	19130	19130	19130	19130	0
297	20241227	151300	1073837400	19130	19130	19130	19130	21
298	20241227	151200	1073435670	19140	19160	19160	19140	468
299	20241227	151100	1064474970	19160	19160	19160	19160	30
300	20241227	151000	1063900170	19160	19180	19180	19160	426
301	20241227	150900	1055735510	19180	19170	19180	19170	150
302	20241227	150800	1052859930	19160	19160	19160	19160	21
303	20241227	150700	1052457570	19160	19170	19170	19160	122
304	20241227	150600	1050119390	19170	19170	19170	19170	115
305	20241227	150500	1047914840	19170	19170	19170	19170	111
306	20241227	150400	1045786970	19160	19160	19160	19160	0
307	20241227	150300	1045786970	19160	19170	19170	19160	248
308	20241227	150200	1041035090	19170	19200	19200	19160	994
309	20241227	150100	1021988420	19200	19200	19200	19200	91
310	20241227	150000	1020241220	19200	19190	19200	19160	9
311	20241227	145900	1020068490	19190	19190	19190	19190	3
312	20241227	145800	1020010920	19160	19160	19160	19160	64
313	20241227	145700	1018784680	19160	19180	19180	19160	247
314	20241227	145600	1014049830	19180	19180	19180	19180	0
315	20241227	145500	1014049830	19180	19170	19190	19170	45
316	20241227	145400	1013187070	19190	19190	19190	19190	31
317	20241227	145300	1012592180	19180	19200	19200	19180	177
318	20241227	145200	1009195060	19200	19220	19220	19200	395
319	20241227	145100	1001603700	19230	19230	19230	19230	8
320	20241227	145000	1001449860	19230	19220	19230	19220	14
321	20241227	144900	1001180660	19220	19230	19230	19220	105
322	20241227	144800	999161890	19230	19230	19230	19230	41
323	20241227	144700	998373460	19240	19250	19250	19240	53
324	20241227	144600	997353240	19240	19240	19240	19240	85
325	20241227	144500	995717840	19240	19240	19240	19240	0
326	20241227	144400	995717840	19240	19240	19240	19240	0
327	20241227	144300	995717840	19240	19240	19240	19240	196
328	20241227	144200	991946800	19240	19250	19250	19240	194
329	20241227	144100	988212510	19260	19260	19260	19260	0
330	20241227	144000	988212510	19260	19270	19270	19260	196
331	20241227	143900	984437160	19270	19270	19270	19270	0
332	20241227	143800	984437160	19270	19270	19270	19270	25
333	20241227	143700	983955410	19280	19280	19280	19280	8
334	20241227	143600	983801170	19280	19280	19280	19280	4
335	20241227	143500	983724050	19280	19280	19280	19280	4
336	20241227	143400	983646930	19280	19270	19280	19270	4
337	20241227	143300	983569820	19260	19260	19260	19260	0
338	20241227	143200	983569820	19260	19260	19260	19260	8
339	20241227	143100	983415740	19290	19280	19300	19280	69
340	20241227	143000	982085020	19250	19250	19250	19250	0
341	20241227	142900	982085020	19250	19250	19250	19250	213
342	20241227	142800	977984770	19250	19250	19250	19250	117
343	20241227	142700	975732520	19250	19250	19250	19250	156
344	20241227	142600	972729520	19250	19290	19290	19250	558
345	20241227	142500	961974630	19300	19300	19300	19290	90
346	20241227	142400	960238440	19290	19290	19290	19290	56
347	20241227	142300	959158200	19290	19280	19290	19280	10
348	20241227	142200	958965320	19270	19270	19270	19270	0
349	20241227	142100	958965320	19270	19270	19270	19270	0
350	20241227	142000	958965320	19270	19270	19270	19270	71
351	20241227	141900	957597150	19300	19300	19310	19300	703
352	20241227	141800	944029050	19280	19250	19280	19250	191
353	20241227	141700	940348050	19250	19250	19250	19250	1
354	20241227	141600	940328800	19240	19220	19240	19220	20
355	20241227	141500	939944280	19220	19220	19220	19220	8
356	20241227	141400	939790520	19230	19240	19240	19230	51
357	20241227	141300	938809750	19240	19240	19240	19240	6
358	20241227	141200	938694310	19240	19210	19240	19210	78
359	20241227	141100	937195070	19210	19210	19210	19210	1
360	20241227	141000	937175860	19210	19210	19210	19210	0
361	20241227	140900	937175860	19210	19210	19210	19210	1
362	20241227	140800	937156650	19210	19210	19210	19210	1
363	20241227	140700	937137440	19200	19200	19200	19200	0
364	20241227	140600	937137440	19200	19200	19200	19200	1
365	20241227	140500	937118240	19200	19200	19200	19200	0
366	20241227	140400	937118240	19200	19210	19210	19200	229
367	20241227	140300	932719900	19210	19210	19210	19210	8
368	20241227	140200	932566220	19210	19210	19210	19210	9
369	20241227	140100	932393330	19210	19210	19210	19210	4
370	20241227	140000	932316490	19210	19210	19210	19210	8
371	20241227	135900	932162810	19210	19210	19210	19210	4
372	20241227	135800	932085970	19210	19180	19210	19180	28
373	20241227	135700	931548690	19180	19200	19210	19180	7
374	20241227	135600	931414280	19190	19190	19190	19190	7
375	20241227	135500	931279950	19190	19180	19190	19180	13
376	20241227	135400	931030570	19170	19170	19170	19170	2
377	20241227	135300	930992230	19160	19150	19160	19150	42
378	20241227	135200	930187730	19140	19140	19140	19140	0
379	20241227	135100	930187730	19140	19140	19140	19140	49
380	20241227	135000	929249870	19150	19180	19180	19150	550
381	20241227	134900	918715850	19180	19170	19180	19170	14
382	20241227	134800	918447440	19180	19180	19180	19180	0
383	20241227	134700	918447440	19180	19180	19180	19180	10
384	20241227	134600	918255640	19180	19160	19180	19160	4
385	20241227	134500	918178960	19180	19180	19180	19180	2
386	20241227	134400	918140600	19170	19170	19170	19170	0
387	20241227	134300	918140600	19170	19170	19170	19170	138
388	20241227	134200	915495140	19170	19170	19170	19170	24
389	20241227	134100	915035060	19170	19180	19180	19170	189
390	20241227	134000	911410870	19180	19200	19200	19180	51
391	20241227	133900	910432610	19190	19210	19210	19190	200
392	20241227	133800	906592710	19210	19210	19210	19210	0
393	20241227	133700	906592710	19210	19210	19210	19210	10
394	20241227	133600	906400610	19200	19210	19210	19200	28
395	20241227	133500	905862850	19210	19210	19210	19210	0
396	20241227	133400	905862850	19210	19220	19220	19210	240
397	20241227	133300	901252340	19220	19200	19220	19200	184
398	20241227	133200	897719090	19190	19190	19190	19190	0
399	20241227	133100	897719090	19190	19180	19190	19180	2
400	20241227	133000	897680720	19180	19180	19180	19180	8
401	20241227	132900	897527280	19170	19170	19170	19170	0
402	20241227	132800	897527280	19170	19170	19170	19170	34
403	20241227	132700	896875500	19180	19190	19190	19170	33
404	20241227	132600	896242760	19190	19190	19190	19190	56
405	20241227	132500	895168120	19190	19180	19190	19180	10
406	20241227	132400	894976300	19170	19190	19190	19170	8
407	20241227	132300	894822880	19190	19190	19190	19190	1
408	20241227	132200	894803690	19180	19180	19180	19180	0
409	20241227	132100	894803690	19180	19180	19180	19180	4
410	20241227	132000	894726970	19190	19200	19200	19190	2
411	20241227	131900	894688580	19170	19170	19170	19170	192
412	20241227	131800	891007940	19160	19160	19160	19160	48
413	20241227	131700	890088260	19150	19150	19150	19150	0
414	20241227	131600	890088260	19150	19160	19170	19150	153
415	20241227	131500	887156240	19170	19170	19170	19170	105
416	20241227	131400	885143390	19150	19150	19150	19150	0
417	20241227	131300	885143390	19150	19150	19150	19150	50
418	20241227	131200	884185890	19150	19150	19160	19150	130
419	20241227	131100	881695190	19150	19150	19150	19150	43
420	20241227	131000	880871740	19150	19170	19170	19150	1376
421	20241227	130900	854516730	19180	19180	19180	19180	56
422	20241227	130800	853442650	19180	19200	19220	19180	301
423	20241227	130700	847663320	19210	19210	19210	19210	0
424	20241227	130600	847663320	19210	19220	19230	19210	175
425	20241227	130500	844300440	19220	19220	19220	19220	7
426	20241227	130400	844165900	19230	19230	19230	19230	2
427	20241227	130300	844127440	19230	19230	19230	19230	0
428	20241227	130200	844127440	19230	19230	19230	19230	68
429	20241227	130100	842819800	19260	19250	19270	19230	41
430	20241227	130000	842031110	19280	19280	19280	19280	8
431	20241227	125900	841876870	19280	19230	19280	19230	9
432	20241227	125800	841703600	19280	19240	19280	19240	245
433	20241227	125700	836983150	19240	19240	19240	19240	1
434	20241227	125600	836963910	19250	19260	19260	19250	52
435	20241227	125500	835962900	19260	19260	19260	19260	5
436	20241227	125400	835866600	19260	19280	19280	19260	140
437	20241227	125300	833170000	19280	19280	19280	19280	0
438	20241227	125200	833170000	19280	19300	19300	19280	92
439	20241227	125100	831395410	19300	19300	19300	19300	0
440	20241227	125000	831395410	19300	19300	19300	19300	8
441	20241227	124900	831241010	19300	19350	19350	19300	350
442	20241227	124800	824482860	19350	19350	19350	19350	4
443	20241227	124700	824405460	19350	19350	19350	19350	4
444	20241227	124600	824328060	19350	19350	19350	19350	4
445	20241227	124500	824250660	19350	19350	19350	19350	3
446	20241227	124400	824192610	19350	19350	19350	19350	0
447	20241227	124300	824192610	19350	19350	19350	19350	7
448	20241227	124200	824057160	19350	19350	19350	19350	1
449	20241227	124100	824037810	19350	19350	19350	19350	1
450	20241227	124000	824018460	19290	19300	19300	19290	41
451	20241227	123900	823227550	19290	19290	19290	19290	0
452	20241227	123800	823227550	19290	19290	19290	19290	0
453	20241227	123700	823227550	19290	19290	19290	19290	0
454	20241227	123600	823227550	19290	19290	19290	19290	43
455	20241227	123500	822398080	19380	19350	19380	19350	59
456	20241227	123400	821256310	19330	19300	19330	19300	250
457	20241227	123300	816429890	19290	19290	19290	19290	4
458	20241227	123200	816352730	19300	19300	19300	19300	4
459	20241227	123100	816275530	19290	19290	19290	19290	4
460	20241227	123000	816198370	19300	19300	19300	19300	0
461	20241227	122900	816198370	19300	19300	19300	19300	10
462	20241227	122800	816005370	19300	19300	19300	19300	0
463	20241227	122700	816005370	19300	19300	19300	19300	0
464	20241227	122600	816005370	19300	19300	19300	19300	0
465	20241227	122500	816005370	19300	19300	19300	19300	0
466	20241227	122400	816005370	19300	19300	19300	19300	2
467	20241227	122300	815966770	19300	19300	19300	19300	10
468	20241227	122200	815773770	19220	19290	19290	19220	500
469	20241227	122100	806146110	19290	19290	19300	19290	20
470	20241227	122000	805760270	19280	19280	19280	19280	6
471	20241227	121900	805644590	19280	19280	19280	19280	14
472	20241227	121800	805374670	19280	19280	19280	19280	8
473	20241227	121700	805220430	19260	19260	19260	19260	76
474	20241227	121600	803756670	19260	19260	19260	19260	4
475	20241227	121500	803679630	19260	19260	19260	19260	24
476	20241227	121400	803217390	19240	19240	19250	19240	165
477	20241227	121300	800042640	19240	19240	19240	19240	5
478	20241227	121200	799946440	19210	19210	19210	19210	0
479	20241227	121100	799946440	19210	19210	19210	19210	1
480	20241227	121000	799927230	19230	19230	19230	19230	51
481	20241227	120900	798946500	19210	19210	19210	19210	11
482	20241227	120800	798735190	19200	19200	19200	19200	10
483	20241227	120700	798543190	19200	19220	19220	19200	101
484	20241227	120600	796601990	19220	19220	19220	19220	0
485	20241227	120500	796601990	19220	19220	19220	19220	1
486	20241227	120400	796582770	19220	19220	19220	19220	11
487	20241227	120300	796371350	19180	19180	19180	19180	0
488	20241227	120200	796371350	19180	19180	19180	19180	0
489	20241227	120100	796371350	19180	19220	19220	19180	44
490	20241227	120000	795527390	19190	19220	19220	19190	294
491	20241227	115900	789880230	19240	19190	19240	19190	13
492	20241227	115800	789630560	19200	19260	19260	19200	466
493	20241227	115700	780660540	19260	19260	19260	19260	47
494	20241227	115600	779755320	19280	19280	19280	19280	4
495	20241227	115500	779678200	19280	19280	19280	19280	73
496	20241227	115400	778270760	19280	19280	19280	19280	4
497	20241227	115300	778193640	19280	19280	19280	19270	33
498	20241227	115200	777557500	19280	19280	19280	19280	11
499	20241227	115100	777345420	19280	19260	19280	19260	13
500	20241227	115000	777094890	19290	19290	19290	19290	4
501	20241227	114900	777017730	19290	19300	19300	19270	22
502	20241227	114800	776593550	19280	19270	19280	19270	280
503	20241227	114700	771195330	19250	19230	19250	19230	82
504	20241227	114600	769617610	19220	19130	19220	19130	94
505	20241227	114500	767812320	19190	19190	19190	19190	7
506	20241227	114400	767677990	19120	19180	19180	19120	230
507	20241227	114300	763270610	19180	19190	19190	19180	41
508	20241227	114200	762483840	19200	19200	19200	19200	22
509	20241227	114100	762061440	19190	19190	19190	19190	0
510	20241227	114000	762061440	19190	19190	19190	19190	0
511	20241227	113900	762061440	19190	19190	19190	19190	0
512	20241227	113800	762061440	19190	19190	19190	19190	0
513	20241227	113700	762061440	19190	19200	19200	19190	72
514	20241227	113600	760679750	19200	19200	19200	19200	4
515	20241227	113500	760602950	19200	19190	19200	19190	11
516	20241227	113400	760391820	19190	19190	19190	19190	4
517	20241227	113300	760315060	19150	19150	19150	19150	72
518	20241227	113200	758936260	19150	19190	19190	19100	2113
519	20241227	113100	718500080	19180	19180	19180	19180	11
520	20241227	113000	718289100	19180	19200	19200	19180	37
521	20241227	112900	717579220	19180	19180	19180	19180	234
522	20241227	112800	713091100	19190	19200	19200	19190	382
523	20241227	112700	705760210	19200	19210	19210	19200	559
524	20241227	112600	695023600	19220	19230	19230	19220	779
525	20241227	112500	680046940	19240	19250	19250	19240	138
526	20241227	112400	677390720	19260	19260	19260	19260	7
527	20241227	112300	677255900	19280	19280	19280	19280	0
528	20241227	112200	677255900	19280	19280	19280	19280	0
529	20241227	112100	677255900	19280	19280	19280	19280	286
530	20241227	112000	671741820	19320	19340	19340	19320	10
531	20241227	111900	671548500	19340	19280	19340	19280	35
532	20241227	111800	670873460	19340	19310	19340	19290	12
533	20241227	111700	670641700	19300	19340	19340	19300	260
534	20241227	111600	665618810	19360	19350	19360	19350	121
535	20241227	111500	663276410	19320	19320	19320	19320	252
536	20241227	111400	658407770	19310	19310	19310	19310	0
537	20241227	111300	658407770	19310	19280	19310	19280	10
538	20241227	111200	658214720	19270	19250	19270	19250	351
539	20241227	111100	651454750	19240	19220	19240	19220	263
540	20241227	111000	646398640	19220	19250	19250	19220	262
541	20241227	110900	641360170	19250	19250	19250	19250	127
542	20241227	110800	638915420	19250	19250	19250	19240	589
543	20241227	110700	627577640	19260	19280	19280	19260	466
544	20241227	110600	618601680	19270	19310	19310	19270	207
545	20241227	110500	614609400	19300	19320	19320	19300	819
546	20241227	110400	598795300	19330	19330	19330	19330	260
547	20241227	110300	593769500	19330	19330	19330	19330	2
548	20241227	110200	593730840	19330	19360	19360	19330	223
549	20241227	110100	589420220	19330	19330	19330	19330	157
550	20241227	110000	586385410	19340	19340	19340	19340	121
551	20241227	105900	584045270	19350	19350	19350	19350	0
552	20241227	105800	584045270	19350	19360	19360	19350	37
553	20241227	105700	583329180	19360	19360	19360	19360	0
554	20241227	105600	583329180	19360	19360	19360	19360	11
555	20241227	105500	583116220	19340	19340	19340	19340	1
556	20241227	105400	583096880	19350	19350	19350	19350	6
557	20241227	105300	582980780	19340	19340	19340	19340	3
558	20241227	105200	582922760	19340	19340	19340	19340	1
559	20241227	105100	582903420	19330	19330	19350	19330	95
560	20241227	105000	581067010	19350	19340	19350	19330	113
561	20241227	104900	578882410	19340	19370	19370	19340	597
562	20241227	104800	567329310	19360	19390	19400	19360	491
563	20241227	104700	557816440	19390	19390	19390	19390	18
564	20241227	104600	557467420	19390	19390	19390	19390	64
565	20241227	104500	556226460	19390	19410	19410	19390	141
566	20241227	104400	553491810	19410	19430	19430	19410	265
567	20241227	104300	548346780	19430	19440	19440	19430	35
568	20241227	104200	547666650	19440	19450	19450	19440	6
569	20241227	104100	547550000	19430	19430	19430	19430	0
570	20241227	104000	547550000	19430	19450	19450	19430	135
571	20241227	103900	544926490	19460	19460	19460	19460	2
572	20241227	103800	544887570	19440	19490	19560	19440	133
573	20241227	103700	542297220	19480	19470	19480	19470	18
574	20241227	103600	541946600	19480	19470	19480	19460	35
575	20241227	103500	541264980	19470	19460	19470	19460	34
576	20241227	103400	540603170	19450	19450	19450	19450	21
577	20241227	103300	540194720	19450	19420	19450	19420	2
578	20241227	103200	540155850	19440	19440	19440	19440	1
579	20241227	103100	540136410	19430	19380	19430	19380	566
580	20241227	103000	529155220	19390	19390	19390	19390	7
581	20241227	102900	529019490	19370	19380	19380	19370	136
582	20241227	102800	526384610	19390	19400	19400	19390	2
583	20241227	102700	526345820	19400	19350	19400	19350	277
584	20241227	102600	520976580	19350	19350	19350	19350	113
585	20241227	102500	518790030	19360	19380	19380	19360	1091
586	20241227	102400	497664240	19390	19380	19390	19380	664
587	20241227	102300	484795900	19390	19460	19460	19390	2080
588	20241227	102200	444390000	19470	19480	19480	19470	361
589	20241227	102100	437361220	19480	19480	19480	19480	0
590	20241227	102000	437361220	19480	19500	19500	19480	1639
591	20241227	101900	405413040	19510	19530	19530	19510	80
592	20241227	101800	403852150	19530	19530	19530	19530	5
593	20241227	101700	403754500	19550	19560	19560	19550	256
594	20241227	101600	398748700	19620	19620	19620	19620	25
595	20241227	101500	398258200	19560	19560	19560	19560	4
596	20241227	101400	398179960	19560	19570	19580	19560	111
597	20241227	101300	396007950	19600	19590	19620	19590	8
598	20241227	101200	395851070	19590	19590	19590	19590	0
599	20241227	101100	395851070	19590	19590	19590	19590	0
600	20241227	101000	395851070	19590	19590	19590	19590	21
601	20241227	100900	395439680	19600	19610	19610	19600	325
602	20241227	100800	389067660	19600	19580	19600	19580	479
603	20241227	100700	379681630	19580	19580	19580	19570	106
604	20241227	100600	377606200	19580	19580	19580	19580	0
605	20241227	100500	377606200	19580	19570	19580	19570	7
606	20241227	100400	377469200	19570	19570	19570	19570	100
607	20241227	100300	375512200	19560	19560	19560	19560	0
608	20241227	100200	375512200	19560	19590	19590	19560	248
609	20241227	100100	370658950	19560	19560	19560	19560	0
610	20241227	100000	370658950	19560	19560	19560	19560	2
611	20241227	095900	370619830	19580	19570	19580	19570	111
612	20241227	095800	368446560	19590	19570	19590	19570	211
613	20241227	095700	364315470	19530	19560	19560	19530	139
614	20241227	095600	361598460	19520	19550	19560	19520	244
615	20241227	095500	356828520	19520	19510	19520	19510	138
616	20241227	095400	354134780	19510	19510	19510	19510	27
617	20241227	095300	353608010	19500	19490	19500	19490	113
618	20241227	095200	351405100	19490	19490	19490	19490	197
619	20241227	095100	347565570	19500	19500	19500	19500	92
620	20241227	095000	345771570	19500	19510	19510	19500	358
621	20241227	094900	338789250	19520	19530	19530	19520	12
622	20241227	094800	338554900	19530	19530	19530	19530	0
623	20241227	094700	338554900	19530	19510	19530	19510	58
624	20241227	094600	337423240	19530	19530	19530	19530	0
625	20241227	094500	337423240	19530	19510	19530	19500	442
626	20241227	094400	328798450	19510	19510	19530	19510	29
627	20241227	094300	328232220	19520	19520	19520	19520	102
628	20241227	094200	326241180	19520	19550	19550	19520	339
629	20241227	094100	319620580	19550	19550	19550	19550	3
630	20241227	094000	319561930	19540	19550	19550	19540	3
631	20241227	093900	319503300	19550	19550	19550	19550	24
632	20241227	093800	319034100	19560	19560	19560	19560	12
633	20241227	093700	318799380	19560	19560	19560	19560	0
634	20241227	093600	318799380	19560	19500	19560	19500	51
635	20241227	093500	317802890	19480	19490	19490	19480	390
636	20241227	093400	310203970	19490	19490	19490	19490	33
637	20241227	093300	309560800	19500	19510	19520	19480	121
638	20241227	093200	307202470	19520	19520	19540	19520	6
639	20241227	093100	307085330	19540	19540	19540	19540	2
640	20241227	093000	307046250	19540	19480	19540	19480	47
641	20241227	092900	306129270	19480	19470	19500	19470	589
642	20241227	092800	294661300	19500	19500	19500	19500	2
643	20241227	092700	294622300	19500	19540	19640	19460	364
644	20241227	092600	287524610	19530	19560	19730	19530	57
645	20241227	092500	286407210	19550	19500	19550	19500	299
646	20241227	092400	280573270	19490	19390	19490	19360	616
647	20241227	092300	268629740	19390	19420	19420	19390	229
648	20241227	092200	264185610	19430	19460	19460	19400	2056
649	20241227	092100	224276940	19480	19570	19570	19470	2539
650	20241227	092000	174718660	19560	19570	19640	19560	338
651	20241227	091900	168104300	19560	19560	19600	19560	102
652	20241227	091800	166108940	19560	19560	19640	19560	151
653	20241227	091700	163154020	19600	19550	19610	19540	97
654	20241227	091600	161256240	19610	19610	19610	19540	75
655	20241227	091500	159788830	19550	19540	19610	19540	547
656	20241227	091400	149093950	19540	19570	19580	19540	540
657	20241227	091300	138536870	19570	19570	19580	19550	227
658	20241227	091200	134097680	19690	19620	19690	19560	798
659	20241227	091100	118466050	19620	19650	19700	19620	602
660	20241227	091000	106644250	19650	19650	19650	19650	16
661	20241227	090900	106329850	19640	19630	19640	19630	50
662	20241227	090800	105348020	19630	19590	19630	19590	223
663	20241227	090700	100975830	19600	19610	19610	19580	584
664	20241227	090600	89523990	19580	19590	19600	19570	372
665	20241227	090500	82239660	19590	19770	19770	19590	1190
666	20241227	090400	58873330	19780	19710	19790	19680	312
667	20241227	090300	52708270	19720	19750	19800	19720	978
668	20241227	090200	33387290	19750	19740	19750	19740	705
669	20241227	090100	19469060	19800	19750	19800	19740	366
670	20241227	090000	12239730	19830	19730	19830	19650	619