KissMeData/200710/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	203900	2051046450	15720	15720	15720	15720	2523
3	20241227	203800	2051046450	15720	15720	15720	15720	0
4	20241227	203700	2051046450	15720	15720	15720	15720	0
5	20241227	203600	2051046450	15720	15720	15720	15720	0
6	20241227	203500	2051046450	15720	15720	15720	15720	0
7	20241227	203400	2051046450	15720	15720	15720	15720	0
8	20241227	203300	2051046450	15720	15720	15720	15720	0
9	20241227	203200	2051046450	15720	15720	15720	15720	0
10	20241227	203100	2051046450	15720	15720	15720	15720	0
11	20241227	203000	2051046450	15720	15720	15720	15720	0
12	20241227	202900	2051046450	15720	15720	15720	15720	0
13	20241227	202800	2051046450	15720	15720	15720	15720	0
14	20241227	202700	2051046450	15720	15720	15720	15720	0
15	20241227	202600	2051046450	15720	15720	15720	15720	0
16	20241227	202500	2051046450	15720	15720	15720	15720	0
17	20241227	202400	2051046450	15720	15720	15720	15720	0
18	20241227	202300	2051046450	15720	15720	15720	15720	0
19	20241227	202200	2051046450	15720	15720	15720	15720	0
20	20241227	202100	2051046450	15720	15720	15720	15720	0
21	20241227	202000	2051046450	15720	15720	15720	15720	0
22	20241227	201900	2051046450	15720	15720	15720	15720	0
23	20241227	201800	2051046450	15720	15720	15720	15720	0
24	20241227	201700	2051046450	15720	15720	15720	15720	0
25	20241227	201600	2051046450	15720	15720	15720	15720	0
26	20241227	201500	2051046450	15720	15720	15720	15720	0
27	20241227	201400	2051046450	15720	15720	15720	15720	0
28	20241227	201300	2051046450	15720	15720	15720	15720	0
29	20241227	201200	2051046450	15720	15720	15720	15720	0
30	20241227	201100	2051046450	15720	15720	15720	15720	0
31	20241227	201000	2051046450	15720	15720	15720	15720	0
32	20241227	200900	2051046450	15720	15720	15720	15720	2523
33	20241227	200800	2051046450	15720	15720	15720	15720	0
34	20241227	200700	2051046450	15720	15720	15720	15720	0
35	20241227	200600	2051046450	15720	15720	15720	15720	0
36	20241227	200500	2051046450	15720	15720	15720	15720	0
37	20241227	200400	2051046450	15720	15720	15720	15720	0
38	20241227	200300	2051046450	15720	15720	15720	15720	0
39	20241227	200200	2051046450	15720	15720	15720	15720	0
40	20241227	200100	2051046450	15720	15720	15720	15720	0
41	20241227	200000	2051046450	15720	15720	15720	15720	0
42	20241227	195900	2051046450	15720	15720	15720	15720	0
43	20241227	195800	2051046450	15720	15720	15720	15720	0
44	20241227	195700	2051046450	15720	15720	15720	15720	0
45	20241227	195600	2051046450	15720	15720	15720	15720	0
46	20241227	195500	2051046450	15720	15720	15720	15720	0
47	20241227	195400	2051046450	15720	15720	15720	15720	0
48	20241227	195300	2051046450	15720	15720	15720	15720	0
49	20241227	195200	2051046450	15720	15720	15720	15720	0
50	20241227	195100	2051046450	15720	15720	15720	15720	0
51	20241227	195000	2051046450	15720	15720	15720	15720	0
52	20241227	194900	2051046450	15720	15720	15720	15720	0
53	20241227	194800	2051046450	15720	15720	15720	15720	0
54	20241227	194700	2051046450	15720	15720	15720	15720	0
55	20241227	194600	2051046450	15720	15720	15720	15720	0
56	20241227	194500	2051046450	15720	15720	15720	15720	0
57	20241227	194400	2051046450	15720	15720	15720	15720	0
58	20241227	194300	2051046450	15720	15720	15720	15720	0
59	20241227	194200	2051046450	15720	15720	15720	15720	0
60	20241227	194100	2051046450	15720	15720	15720	15720	0
61	20241227	194000	2051046450	15720	15720	15720	15720	0
62	20241227	193900	2051046450	15720	15720	15720	15720	2523
63	20241227	193800	2051046450	15720	15720	15720	15720	0
64	20241227	193700	2051046450	15720	15720	15720	15720	0
65	20241227	193600	2051046450	15720	15720	15720	15720	0
66	20241227	193500	2051046450	15720	15720	15720	15720	0
67	20241227	193400	2051046450	15720	15720	15720	15720	0
68	20241227	193300	2051046450	15720	15720	15720	15720	0
69	20241227	193200	2051046450	15720	15720	15720	15720	0
70	20241227	193100	2051046450	15720	15720	15720	15720	0
71	20241227	193000	2051046450	15720	15720	15720	15720	0
72	20241227	192900	2051046450	15720	15720	15720	15720	0
73	20241227	192800	2051046450	15720	15720	15720	15720	0
74	20241227	192700	2051046450	15720	15720	15720	15720	0
75	20241227	192600	2051046450	15720	15720	15720	15720	0
76	20241227	192500	2051046450	15720	15720	15720	15720	0
77	20241227	192400	2051046450	15720	15720	15720	15720	0
78	20241227	192300	2051046450	15720	15720	15720	15720	0
79	20241227	192200	2051046450	15720	15720	15720	15720	0
80	20241227	192100	2051046450	15720	15720	15720	15720	0
81	20241227	192000	2051046450	15720	15720	15720	15720	0
82	20241227	191900	2051046450	15720	15720	15720	15720	0
83	20241227	191800	2051046450	15720	15720	15720	15720	0
84	20241227	191700	2051046450	15720	15720	15720	15720	0
85	20241227	191600	2051046450	15720	15720	15720	15720	0
86	20241227	191500	2051046450	15720	15720	15720	15720	0
87	20241227	191400	2051046450	15720	15720	15720	15720	0
88	20241227	191300	2051046450	15720	15720	15720	15720	0
89	20241227	191200	2051046450	15720	15720	15720	15720	0
90	20241227	191100	2051046450	15720	15720	15720	15720	0
91	20241227	191000	2051046450	15720	15720	15720	15720	0
92	20241227	190900	2051046450	15720	15720	15720	15720	2523
93	20241227	190800	2051046450	15720	15720	15720	15720	0
94	20241227	190700	2051046450	15720	15720	15720	15720	0
95	20241227	190600	2051046450	15720	15720	15720	15720	0
96	20241227	190500	2051046450	15720	15720	15720	15720	0
97	20241227	190400	2051046450	15720	15720	15720	15720	0
98	20241227	190300	2051046450	15720	15720	15720	15720	0
99	20241227	190200	2051046450	15720	15720	15720	15720	0
100	20241227	190100	2051046450	15720	15720	15720	15720	0
101	20241227	190000	2051046450	15720	15720	15720	15720	0
102	20241227	185900	2051046450	15720	15720	15720	15720	0
103	20241227	185800	2051046450	15720	15720	15720	15720	0
104	20241227	185700	2051046450	15720	15720	15720	15720	0
105	20241227	185600	2051046450	15720	15720	15720	15720	0
106	20241227	185500	2051046450	15720	15720	15720	15720	0
107	20241227	185400	2051046450	15720	15720	15720	15720	0
108	20241227	185300	2051046450	15720	15720	15720	15720	0
109	20241227	185200	2051046450	15720	15720	15720	15720	0
110	20241227	185100	2051046450	15720	15720	15720	15720	0
111	20241227	185000	2051046450	15720	15720	15720	15720	0
112	20241227	184900	2051046450	15720	15720	15720	15720	0
113	20241227	184800	2051046450	15720	15720	15720	15720	0
114	20241227	184700	2051046450	15720	15720	15720	15720	0
115	20241227	184600	2051046450	15720	15720	15720	15720	0
116	20241227	184500	2051046450	15720	15720	15720	15720	0
117	20241227	184400	2051046450	15720	15720	15720	15720	0
118	20241227	184300	2051046450	15720	15720	15720	15720	0
119	20241227	184200	2051046450	15720	15720	15720	15720	0
120	20241227	184100	2051046450	15720	15720	15720	15720	0
121	20241227	184000	2051046450	15720	15720	15720	15720	0
122	20241227	183900	2051046450	15720	15720	15720	15720	2523
123	20241227	183800	2051046450	15720	15720	15720	15720	0
124	20241227	183700	2051046450	15720	15720	15720	15720	0
125	20241227	183600	2051046450	15720	15720	15720	15720	0
126	20241227	183500	2051046450	15720	15720	15720	15720	0
127	20241227	183400	2051046450	15720	15720	15720	15720	0
128	20241227	183300	2051046450	15720	15720	15720	15720	0
129	20241227	183200	2051046450	15720	15720	15720	15720	0
130	20241227	183100	2051046450	15720	15720	15720	15720	0
131	20241227	183000	2051046450	15720	15720	15720	15720	0
132	20241227	182900	2051046450	15720	15720	15720	15720	0
133	20241227	182800	2051046450	15720	15720	15720	15720	0
134	20241227	182700	2051046450	15720	15720	15720	15720	0
135	20241227	182600	2051046450	15720	15720	15720	15720	0
136	20241227	182500	2051046450	15720	15720	15720	15720	0
137	20241227	182400	2051046450	15720	15720	15720	15720	0
138	20241227	182300	2051046450	15720	15720	15720	15720	0
139	20241227	182200	2051046450	15720	15720	15720	15720	0
140	20241227	182100	2051046450	15720	15720	15720	15720	0
141	20241227	182000	2051046450	15720	15720	15720	15720	0
142	20241227	181900	2051046450	15720	15720	15720	15720	0
143	20241227	181800	2051046450	15720	15720	15720	15720	0
144	20241227	181700	2051046450	15720	15720	15720	15720	0
145	20241227	181600	2051046450	15720	15720	15720	15720	0
146	20241227	181500	2051046450	15720	15720	15720	15720	0
147	20241227	181400	2051046450	15720	15720	15720	15720	0
148	20241227	181300	2051046450	15720	15720	15720	15720	0
149	20241227	181200	2051046450	15720	15720	15720	15720	0
150	20241227	181100	2051046450	15720	15720	15720	15720	0
151	20241227	181000	2051046450	15720	15720	15720	15720	0
152	20241227	180900	2051046450	15720	15720	15720	15720	2523
153	20241227	180800	2051046450	15720	15720	15720	15720	0
154	20241227	180700	2051046450	15720	15720	15720	15720	0
155	20241227	180600	2051046450	15720	15720	15720	15720	0
156	20241227	180500	2051046450	15720	15720	15720	15720	0
157	20241227	180400	2051046450	15720	15720	15720	15720	0
158	20241227	180300	2051046450	15720	15720	15720	15720	0
159	20241227	180200	2051046450	15720	15720	15720	15720	0
160	20241227	180100	2051046450	15720	15720	15720	15720	0
161	20241227	180000	2051046450	15720	15720	15720	15720	0
162	20241227	175900	2051046450	15720	15720	15720	15720	0
163	20241227	175800	2051046450	15720	15720	15720	15720	0
164	20241227	175700	2051046450	15720	15720	15720	15720	0
165	20241227	175600	2051046450	15720	15720	15720	15720	0
166	20241227	175500	2051046450	15720	15720	15720	15720	0
167	20241227	175400	2051046450	15720	15720	15720	15720	0
168	20241227	175300	2051046450	15720	15720	15720	15720	0
169	20241227	175200	2051046450	15720	15720	15720	15720	0
170	20241227	175100	2051046450	15720	15720	15720	15720	0
171	20241227	175000	2051046450	15720	15720	15720	15720	0
172	20241227	174900	2051046450	15720	15720	15720	15720	0
173	20241227	174800	2051046450	15720	15720	15720	15720	0
174	20241227	174700	2051046450	15720	15720	15720	15720	0
175	20241227	174600	2051046450	15720	15720	15720	15720	0
176	20241227	174500	2051046450	15720	15720	15720	15720	0
177	20241227	174400	2051046450	15720	15720	15720	15720	0
178	20241227	174300	2051046450	15720	15720	15720	15720	0
179	20241227	174200	2051046450	15720	15720	15720	15720	0
180	20241227	174100	2051046450	15720	15720	15720	15720	0
181	20241227	174000	2051046450	15720	15720	15720	15720	0
182	20241227	173900	2051046450	15720	15720	15720	15720	2523
183	20241227	173800	2051046450	15720	15720	15720	15720	0
184	20241227	173700	2051046450	15720	15720	15720	15720	0
185	20241227	173600	2051046450	15720	15720	15720	15720	0
186	20241227	173500	2051046450	15720	15720	15720	15720	0
187	20241227	173400	2051046450	15720	15720	15720	15720	0
188	20241227	173300	2051046450	15720	15720	15720	15720	0
189	20241227	173200	2051046450	15720	15720	15720	15720	0
190	20241227	173100	2051046450	15720	15720	15720	15720	0
191	20241227	173000	2051046450	15720	15720	15720	15720	0
192	20241227	172900	2051046450	15720	15720	15720	15720	0
193	20241227	172800	2051046450	15720	15720	15720	15720	0
194	20241227	172700	2051046450	15720	15720	15720	15720	0
195	20241227	172600	2051046450	15720	15720	15720	15720	0
196	20241227	172500	2051046450	15720	15720	15720	15720	0
197	20241227	172400	2051046450	15720	15720	15720	15720	0
198	20241227	172300	2051046450	15720	15720	15720	15720	0
199	20241227	172200	2051046450	15720	15720	15720	15720	0
200	20241227	172100	2051046450	15720	15720	15720	15720	0
201	20241227	172000	2051046450	15720	15720	15720	15720	0
202	20241227	171900	2051046450	15720	15720	15720	15720	0
203	20241227	171800	2051046450	15720	15720	15720	15720	0
204	20241227	171700	2051046450	15720	15720	15720	15720	0
205	20241227	171600	2051046450	15720	15720	15720	15720	0
206	20241227	171500	2051046450	15720	15720	15720	15720	0
207	20241227	171400	2051046450	15720	15720	15720	15720	0
208	20241227	171300	2051046450	15720	15720	15720	15720	0
209	20241227	171200	2051046450	15720	15720	15720	15720	0
210	20241227	171100	2051046450	15720	15720	15720	15720	0
211	20241227	171000	2051046450	15720	15720	15720	15720	0
212	20241227	170900	2051046450	15720	15720	15720	15720	2523
213	20241227	170800	2051046450	15720	15720	15720	15720	0
214	20241227	170700	2051046450	15720	15720	15720	15720	0
215	20241227	170600	2051046450	15720	15720	15720	15720	0
216	20241227	170500	2051046450	15720	15720	15720	15720	0
217	20241227	170400	2051046450	15720	15720	15720	15720	0
218	20241227	170300	2051046450	15720	15720	15720	15720	0
219	20241227	170200	2051046450	15720	15720	15720	15720	0
220	20241227	170100	2051046450	15720	15720	15720	15720	0
221	20241227	170000	2051046450	15720	15720	15720	15720	0
222	20241227	165900	2051046450	15720	15720	15720	15720	0
223	20241227	165800	2051046450	15720	15720	15720	15720	0
224	20241227	165700	2051046450	15720	15720	15720	15720	0
225	20241227	165600	2051046450	15720	15720	15720	15720	0
226	20241227	165500	2051046450	15720	15720	15720	15720	0
227	20241227	165400	2051046450	15720	15720	15720	15720	0
228	20241227	165300	2051046450	15720	15720	15720	15720	0
229	20241227	165200	2051046450	15720	15720	15720	15720	0
230	20241227	165100	2051046450	15720	15720	15720	15720	0
231	20241227	165000	2051046450	15720	15720	15720	15720	0
232	20241227	164900	2051046450	15720	15720	15720	15720	0
233	20241227	164800	2051046450	15720	15720	15720	15720	0
234	20241227	164700	2051046450	15720	15720	15720	15720	0
235	20241227	164600	2051046450	15720	15720	15720	15720	0
236	20241227	164500	2051046450	15720	15720	15720	15720	0
237	20241227	164400	2051046450	15720	15720	15720	15720	0
238	20241227	164300	2051046450	15720	15720	15720	15720	0
239	20241227	164200	2051046450	15720	15720	15720	15720	0
240	20241227	164100	2051046450	15720	15720	15720	15720	0
241	20241227	164000	2051046450	15720	15720	15720	15720	0
242	20241227	163900	2051046450	15720	15720	15720	15720	2523
243	20241227	163800	2051046450	15720	15720	15720	15720	0
244	20241227	163700	2051046450	15720	15720	15720	15720	0
245	20241227	163600	2051046450	15720	15720	15720	15720	0
246	20241227	163500	2051046450	15720	15720	15720	15720	0
247	20241227	163400	2051046450	15720	15720	15720	15720	0
248	20241227	163300	2051046450	15720	15720	15720	15720	0
249	20241227	163200	2051046450	15720	15720	15720	15720	0
250	20241227	163100	2051046450	15720	15720	15720	15720	0
251	20241227	163000	2051046450	15720	15720	15720	15720	0
252	20241227	162900	2051046450	15720	15720	15720	15720	0
253	20241227	162800	2051046450	15720	15720	15720	15720	0
254	20241227	162700	2051046450	15720	15720	15720	15720	0
255	20241227	162600	2051046450	15720	15720	15720	15720	0
256	20241227	162500	2051046450	15720	15720	15720	15720	0
257	20241227	162400	2051046450	15720	15720	15720	15720	0
258	20241227	162300	2051046450	15720	15720	15720	15720	0
259	20241227	162200	2051046450	15720	15720	15720	15720	0
260	20241227	162100	2051046450	15720	15720	15720	15720	0
261	20241227	162000	2051046450	15720	15720	15720	15720	0
262	20241227	161900	2051046450	15720	15720	15720	15720	0
263	20241227	161800	2051046450	15720	15720	15720	15720	0
264	20241227	161700	2051046450	15720	15720	15720	15720	0
265	20241227	161600	2051046450	15720	15720	15720	15720	0
266	20241227	161500	2051046450	15720	15720	15720	15720	0
267	20241227	161400	2051046450	15720	15720	15720	15720	0
268	20241227	161300	2051046450	15720	15720	15720	15720	0
269	20241227	161200	2051046450	15720	15720	15720	15720	0
270	20241227	161100	2051046450	15720	15720	15720	15720	0
271	20241227	161000	2051046450	15720	15720	15720	15720	0
272	20241227	160900	2051046450	15720	15720	15720	15720	2523
273	20241227	160800	2051046450	15720	15720	15720	15720	0
274	20241227	160700	2051046450	15720	15720	15720	15720	0
275	20241227	160600	2051046450	15720	15720	15720	15720	0
276	20241227	160500	2051046450	15720	15720	15720	15720	0
277	20241227	160400	2051046450	15720	15720	15720	15720	0
278	20241227	160300	2051046450	15720	15720	15720	15720	0
279	20241227	160200	2051046450	15720	15720	15720	15720	0
280	20241227	160100	2051046450	15720	15720	15720	15720	0
281	20241227	160000	2051046450	15720	15720	15720	15720	0
282	20241227	155900	2051046450	15720	15720	15720	15720	0
283	20241227	155800	2051046450	15720	15720	15720	15720	0
284	20241227	155700	2051046450	15720	15720	15720	15720	0
285	20241227	155600	2051046450	15720	15720	15720	15720	0
286	20241227	155500	2051046450	15720	15720	15720	15720	0
287	20241227	155400	2051046450	15720	15720	15720	15720	0
288	20241227	155300	2051046450	15720	15720	15720	15720	0
289	20241227	155200	2051046450	15720	15720	15720	15720	0
290	20241227	155100	2051046450	15720	15720	15720	15720	0
291	20241227	155000	2051046450	15720	15720	15720	15720	0
292	20241227	154900	2051046450	15720	15720	15720	15720	0
293	20241227	154800	2051046450	15720	15720	15720	15720	0
294	20241227	154700	2051046450	15720	15720	15720	15720	0
295	20241227	154600	2051046450	15720	15720	15720	15720	0
296	20241227	154500	2051046450	15720	15720	15720	15720	0
297	20241227	154400	2051046450	15720	15720	15720	15720	0
298	20241227	154300	2051046450	15720	15720	15720	15720	0
299	20241227	154200	2051046450	15720	15720	15720	15720	0
300	20241227	154100	2051046450	15720	15720	15720	15720	0
301	20241227	154000	2051046450	15720	15720	15720	15720	0
302	20241227	153900	2051046450	15720	15720	15720	15720	2523
303	20241227	153800	2051046450	15720	15720	15720	15720	0
304	20241227	153700	2051046450	15720	15720	15720	15720	0
305	20241227	153600	2051046450	15720	15720	15720	15720	0
306	20241227	153500	2051046450	15720	15720	15720	15720	0
307	20241227	153400	2051046450	15720	15720	15720	15720	0
308	20241227	153300	2051046450	15720	15720	15720	15720	0
309	20241227	153200	2051046450	15720	15720	15720	15720	0
310	20241227	153100	2051046450	15720	15720	15720	15720	0
311	20241227	153000	2051046450	15720	15720	15720	15720	2523
312	20241227	152900	2011384890	15820	15820	15820	15820	0
313	20241227	152800	2011384890	15820	15820	15820	15820	0
314	20241227	152700	2011384890	15820	15820	15820	15820	0
315	20241227	152600	2011384890	15820	15820	15820	15820	0
316	20241227	152500	2011384890	15820	15820	15820	15820	0
317	20241227	152400	2011384890	15820	15820	15820	15820	0
318	20241227	152300	2011384890	15820	15820	15820	15820	0
319	20241227	152200	2011384890	15820	15820	15820	15820	0
320	20241227	152100	2011384890	15820	15820	15820	15820	0
321	20241227	152000	2011384890	15820	15820	15820	15820	0
322	20241227	151900	2011384890	15820	15840	15840	15820	22
323	20241227	151800	2011036750	15840	15750	15840	15750	752
324	20241227	151700	1999174480	15750	15780	15780	15750	1031
325	20241227	151600	1982935520	15770	15780	15780	15770	470
326	20241227	151500	1975521740	15770	15790	15790	15770	397
327	20241227	151400	1969257570	15790	15820	15820	15790	114
328	20241227	151300	1967455800	15820	15780	15820	15770	30
329	20241227	151200	1966982190	15770	15760	15790	15750	200
330	20241227	151100	1963828130	15770	15740	15770	15740	1223
331	20241227	151000	1944571420	15740	15730	15740	15720	263
332	20241227	150900	1940432780	15730	15760	15760	15720	2750
333	20241227	150800	1897144500	15770	15810	15810	15770	295
334	20241227	150700	1892485270	15810	15810	15810	15810	27
335	20241227	150600	1892058400	15810	15800	15810	15800	321
336	20241227	150500	1886983400	15790	15790	15790	15790	37
337	20241227	150400	1886399170	15780	15760	15780	15760	315
338	20241227	150300	1881434440	15760	15760	15770	15760	105
339	20241227	150200	1879779630	15760	15790	15790	15760	429
340	20241227	150100	1873012590	15790	15760	15790	15760	75
341	20241227	150000	1871830530	15760	15790	15790	15760	5
342	20241227	145900	1871751640	15790	15760	15790	15760	155
343	20241227	145800	1869308690	15760	15760	15760	15760	0
344	20241227	145700	1869308690	15760	15790	15790	15760	41
345	20241227	145600	1868661600	15750	15750	15750	15750	0
346	20241227	145500	1868661600	15750	15750	15750	15740	289
347	20241227	145400	1864110240	15750	15750	15750	15730	209
348	20241227	145300	1860819290	15750	15740	15750	15740	363
349	20241227	145200	1855102890	15740	15750	15750	15740	411
350	20241227	145100	1848633520	15750	15760	15760	15740	444
351	20241227	145000	1841640510	15750	15750	15770	15750	169
352	20241227	144900	1838978460	15750	15750	15750	15750	38
353	20241227	144800	1838379960	15750	15750	15750	15750	56
354	20241227	144700	1837497960	15750	15790	15790	15750	1438
355	20241227	144600	1814837490	15790	15800	15800	15790	206
356	20241227	144500	1811584480	15800	15810	15810	15800	221
357	20241227	144400	1808092560	15810	15810	15810	15800	80
358	20241227	144300	1806828490	15810	15830	15830	15810	806
359	20241227	144200	1794079500	15820	15840	15840	15820	367
360	20241227	144100	1788269490	15850	15860	15860	15840	1177
361	20241227	144000	1769622570	15850	15870	15890	15850	623
362	20241227	143900	1759742050	15870	15870	15890	15870	4
363	20241227	143800	1759678550	15860	15860	15860	15860	0
364	20241227	143700	1759678550	15860	15880	15880	15860	20
365	20241227	143600	1759361100	15860	15860	15860	15860	0
366	20241227	143500	1759361100	15860	15860	15860	15860	0
367	20241227	143400	1759361100	15860	15860	15860	15860	93
368	20241227	143300	1757886120	15860	15860	15860	15860	382
369	20241227	143200	1751827600	15860	15860	15860	15860	50
370	20241227	143100	1751034600	15860	15860	15860	15860	0
371	20241227	143000	1751034600	15860	15860	15860	15860	200
372	20241227	142900	1747862600	15910	15910	15910	15910	40
373	20241227	142800	1747226200	15930	15930	15930	15930	1
374	20241227	142700	1747210270	15930	15930	15930	15930	1
375	20241227	142600	1747194340	15930	15900	15930	15840	503
376	20241227	142500	1739222540	15900	15900	15900	15900	326
377	20241227	142400	1734039140	15950	15900	15950	15900	153
378	20241227	142300	1731606390	15890	15890	15890	15890	0
379	20241227	142200	1731606390	15890	15890	15890	15890	0
380	20241227	142100	1731606390	15890	15910	15910	15890	165
381	20241227	142000	1728982340	15930	15930	15930	15930	111
382	20241227	141900	1727214110	15930	15930	15930	15930	100
383	20241227	141800	1725621110	15940	15970	15970	15940	350
384	20241227	141700	1720038240	15960	15960	15960	15940	135
385	20241227	141600	1717884860	15940	15920	15940	15920	722
386	20241227	141500	1706379860	15920	15920	15920	15900	110
387	20241227	141400	1704630430	15930	15920	15930	15920	71
388	20241227	141300	1703500100	15920	15890	15920	15890	240
389	20241227	141200	1699682230	15890	15860	15890	15860	995
390	20241227	141100	1683895310	15860	15860	15860	15860	0
391	20241227	141000	1683895310	15860	15870	15870	15860	40
392	20241227	140900	1683260880	15870	15870	15870	15870	0
393	20241227	140800	1683260880	15870	15870	15870	15870	68
394	20241227	140700	1682181720	15870	15870	15870	15870	11
395	20241227	140600	1682007150	15870	15860	15870	15850	99
396	20241227	140500	1680437810	15860	15860	15860	15860	91
397	20241227	140400	1678994550	15860	15860	15860	15860	0
398	20241227	140300	1678994550	15860	15850	15860	15850	29
399	20241227	140200	1678534670	15850	15840	15850	15830	205
400	20241227	140100	1675287710	15840	15840	15840	15840	105
401	20241227	140000	1673624510	15840	15830	15840	15830	3
402	20241227	135900	1673577010	15840	15840	15840	15840	11
403	20241227	135800	1673402770	15820	15820	15820	15820	52
404	20241227	135700	1672580130	15830	15830	15830	15830	125
405	20241227	135600	1670601380	15840	15840	15840	15840	8
406	20241227	135500	1670474660	15840	15840	15840	15840	110
407	20241227	135400	1668732260	15840	15830	15840	15830	90
408	20241227	135300	1667306960	15830	15830	15830	15830	59
409	20241227	135200	1666372990	15830	15830	15830	15830	3
410	20241227	135100	1666325500	15840	15840	15840	15840	30
411	20241227	135000	1665850300	15820	15830	15830	15820	110
412	20241227	134900	1664109500	15840	15830	15840	15820	58
413	20241227	134800	1663191410	15830	15830	15830	15830	0
414	20241227	134700	1663191410	15830	15830	15830	15830	17
415	20241227	134600	1662922300	15830	15830	15830	15830	0
416	20241227	134500	1662922300	15830	15830	15830	15830	0
417	20241227	134400	1662922300	15830	15860	15860	15830	131
418	20241227	134300	1660847200	15860	15880	15880	15860	20
419	20241227	134200	1660529640	15880	15920	15920	15880	122
420	20241227	134100	1658588220	15920	15920	15920	15920	30
421	20241227	134000	1658110620	15920	15920	15920	15920	0
422	20241227	133900	1658110620	15920	15920	15920	15920	0
423	20241227	133800	1658110620	15920	15920	15920	15920	55
424	20241227	133700	1657235020	15920	15920	15920	15920	1
425	20241227	133600	1657219100	15890	15890	15890	15890	19
426	20241227	133500	1656917190	15890	15890	15890	15890	0
427	20241227	133400	1656917190	15890	15890	15890	15890	0
428	20241227	133300	1656917190	15890	15890	15890	15890	0
429	20241227	133200	1656917190	15890	15890	15890	15890	70
430	20241227	133100	1655804890	15870	15870	15870	15870	0
431	20241227	133000	1655804890	15870	15870	15870	15870	3
432	20241227	132900	1655757280	15840	15840	15840	15840	134
433	20241227	132800	1653634720	15840	15870	15870	15840	5
434	20241227	132700	1653555460	15870	15870	15870	15870	195
435	20241227	132600	1650460810	15870	15870	15870	15870	196
436	20241227	132500	1647350290	15870	15870	15870	15870	37
437	20241227	132400	1646763100	15870	15870	15870	15870	11
438	20241227	132300	1646588530	15890	15890	15890	15890	61
439	20241227	132200	1645619240	15830	15890	15890	15830	104
440	20241227	132100	1643972110	15890	15890	15890	15890	0
441	20241227	132000	1643972110	15890	15850	15890	15850	139
442	20241227	131900	1641767840	15890	15890	15890	15890	18
443	20241227	131800	1641481820	15920	15920	15920	15920	0
444	20241227	131700	1641481820	15920	15920	15920	15920	1
445	20241227	131600	1641465900	15920	15920	15920	15920	0
446	20241227	131500	1641465900	15920	15880	15920	15880	78
447	20241227	131400	1640226390	15880	15880	15880	15880	34
448	20241227	131300	1639686470	15880	15880	15880	15880	6
449	20241227	131200	1639591190	15840	15840	15840	15840	0
450	20241227	131100	1639591190	15840	15840	15840	15840	4
451	20241227	131000	1639527830	15840	15860	15860	15830	1060
452	20241227	130900	1622737170	15860	15870	15870	15860	118
453	20241227	130800	1620865590	15870	15870	15870	15870	24
454	20241227	130700	1620484710	15880	15880	15880	15880	0
455	20241227	130600	1620484710	15880	15880	15880	15880	467
456	20241227	130500	1613068750	15880	15880	15880	15870	510
457	20241227	130400	1604971000	15870	15870	15870	15870	2
458	20241227	130300	1604939260	15850	15850	15850	15850	100
459	20241227	130200	1603354260	15880	15880	15880	15880	143
460	20241227	130100	1601083420	15880	15880	15880	15880	142
461	20241227	130000	1598828460	15880	15880	15880	15880	1
462	20241227	125900	1598812580	15890	15880	15890	15880	197
463	20241227	125800	1595683990	15880	15880	15880	15880	14
464	20241227	125700	1595461670	15880	15840	15880	15840	219
465	20241227	125600	1591986900	15840	15850	15850	15840	921
466	20241227	125500	1577392660	15850	15850	15850	15850	5
467	20241227	125400	1577313410	15850	15890	15890	15850	50
468	20241227	125300	1576519110	15850	15880	15880	15850	335
469	20241227	125200	1571203790	15870	15930	15930	15870	126
470	20241227	125100	1569200360	15950	15950	15950	15950	311
471	20241227	125000	1564239910	15950	15950	15950	15950	550
472	20241227	124900	1555467410	15950	15920	15960	15920	1005
473	20241227	124800	1539444630	15900	15920	15920	15900	39
474	20241227	124700	1538824350	15920	15920	15920	15920	0
475	20241227	124600	1538824350	15920	15930	15930	15920	166
476	20241227	124500	1536180770	15920	15920	15920	15920	0
477	20241227	124400	1536180770	15920	15920	15920	15920	0
478	20241227	124300	1536180770	15920	15920	15920	15920	0
479	20241227	124200	1536180770	15920	15920	15920	15920	100
480	20241227	124100	1534588770	15920	15920	15920	15920	1
481	20241227	124000	1534572850	15850	15850	15850	15850	0
482	20241227	123900	1534572850	15850	15850	15850	15850	0
483	20241227	123800	1534572850	15850	15850	15850	15850	0
484	20241227	123700	1534572850	15850	15850	15850	15850	0
485	20241227	123600	1534572850	15850	15850	15850	15850	0
486	20241227	123500	1534572850	15850	15900	15930	15850	185
487	20241227	123400	1531628360	15900	15900	15900	15900	144
488	20241227	123300	1529338760	15900	15900	15900	15900	7
489	20241227	123200	1529227460	15900	15900	15900	15900	163
490	20241227	123100	1526635760	15900	15880	15900	15880	62
491	20241227	123000	1525650030	15840	15840	15840	15840	0
492	20241227	122900	1525650030	15840	15840	15840	15840	0
493	20241227	122800	1525650030	15840	15840	15840	15840	0
494	20241227	122700	1525650030	15840	15840	15890	15840	522
495	20241227	122600	1517378960	15840	15810	15840	15810	8
496	20241227	122500	1517252450	15760	15760	15760	15760	0
497	20241227	122400	1517252450	15760	15760	15760	15760	0
498	20241227	122300	1517252450	15760	15770	15770	15760	500
499	20241227	122200	1509372240	15770	15770	15770	15770	30
500	20241227	122100	1508899140	15770	15770	15770	15770	1
501	20241227	122000	1508883370	15750	15750	15750	15750	1
502	20241227	121900	1508867620	15750	15750	15750	15750	0
503	20241227	121800	1508867620	15750	15750	15750	15750	0
504	20241227	121700	1508867620	15750	15750	15750	15750	6
505	20241227	121600	1508773120	15740	15710	15740	15710	302
506	20241227	121500	1504026650	15710	15710	15710	15710	330
507	20241227	121400	1498842350	15710	15710	15710	15710	10
508	20241227	121300	1498685250	15710	15720	15720	15710	560
509	20241227	121200	1489883010	15730	15730	15730	15730	104
510	20241227	121100	1488247090	15730	15720	15730	15720	475
511	20241227	121000	1480775380	15730	15740	15740	15730	257
512	20241227	120900	1476731320	15770	15710	15770	15710	815
513	20241227	120800	1463879170	15700	15720	15740	15700	754
514	20241227	120700	1452030670	15740	15730	15740	15720	702
515	20241227	120600	1440992000	15730	15730	15740	15730	31
516	20241227	120500	1440504360	15730	15730	15740	15730	290
517	20241227	120400	1435942650	15740	15760	15760	15740	516
518	20241227	120300	1427816020	15760	15760	15760	15760	50
519	20241227	120200	1427028020	15760	15760	15760	15760	4
520	20241227	120100	1426964980	15760	15780	15780	15750	726
521	20241227	120000	1415519560	15780	15790	15790	15780	451
522	20241227	115900	1408399960	15800	15810	15810	15800	326
523	20241227	115800	1403249140	15810	15810	15810	15810	69
524	20241227	115700	1402158250	15810	15830	15830	15810	676
525	20241227	115600	1391469290	15830	15850	15850	15830	273
526	20241227	115500	1387145420	15840	15840	15850	15840	72
527	20241227	115400	1386004510	15830	15830	15830	15830	30
528	20241227	115300	1385529610	15830	15840	15840	15830	125
529	20241227	115200	1383550050	15840	15840	15840	15840	0
530	20241227	115100	1383550050	15840	15840	15840	15840	0
531	20241227	115000	1383550050	15840	15840	15900	15840	131
532	20241227	114900	1381474520	15840	15840	15840	15840	0
533	20241227	114800	1381474520	15840	15840	15840	15840	0
534	20241227	114700	1381474520	15840	15860	15860	15840	663
535	20241227	114600	1370968590	15860	15860	15860	15860	3
536	20241227	114500	1370921010	15860	15860	15860	15860	101
537	20241227	114400	1369319150	15860	15860	15860	15860	1
538	20241227	114300	1369303290	15860	15860	15860	15860	1
539	20241227	114200	1369287430	15850	15850	15850	15850	1
540	20241227	114100	1369271580	15850	15850	15850	15850	188
541	20241227	114000	1366291780	15860	15860	15860	15860	0
542	20241227	113900	1366291780	15860	15860	15860	15860	32
543	20241227	113800	1365784260	15860	15910	15910	15860	402
544	20241227	113700	1359404380	15870	15870	15870	15870	1
545	20241227	113600	1359388510	15870	15870	15870	15870	1
546	20241227	113500	1359372640	15870	15860	15900	15860	255
547	20241227	113400	1355323260	15850	15840	15850	15840	3
548	20241227	113300	1355275720	15840	15840	15840	15840	1
549	20241227	113200	1355259880	15840	15840	15840	15840	2
550	20241227	113100	1355228200	15840	15840	15840	15840	0
551	20241227	113000	1355228200	15840	15830	15840	15830	94
552	20241227	112900	1353739280	15830	15840	15840	15830	18
553	20241227	112800	1353454210	15840	15840	15840	15840	1
554	20241227	112700	1353438370	15830	15830	15830	15830	0
555	20241227	112600	1353438370	15830	15830	15830	15830	71
556	20241227	112500	1352314440	15830	15830	15830	15830	10
557	20241227	112400	1352156140	15830	15830	15830	15830	30
558	20241227	112300	1351681240	15830	15850	15850	15830	80
559	20241227	112200	1350413900	15850	15850	15850	15850	100
560	20241227	112100	1348828900	15900	15900	15900	15900	5
561	20241227	112000	1348749400	15910	15910	15910	15910	1
562	20241227	111900	1348733490	15870	15870	15870	15870	81
563	20241227	111800	1347448020	15870	15870	15870	15870	20
564	20241227	111700	1347130620	15870	15890	15890	15870	315
565	20241227	111600	1342129070	15880	15880	15880	15880	0
566	20241227	111500	1342129070	15880	15940	15940	15880	101
567	20241227	111400	1340519190	15930	15870	15930	15870	71
568	20241227	111300	1339391520	15860	15840	15860	15840	34
569	20241227	111200	1338852790	15780	15780	15780	15780	8
570	20241227	111100	1338726550	15710	15710	15710	15710	417
571	20241227	111000	1332175480	15710	15760	15760	15710	89
572	20241227	110900	1330777090	15710	15710	15720	15710	735
573	20241227	110800	1319230210	15700	15750	15750	15700	2270
574	20241227	110700	1283518640	15740	15840	15850	15740	3581
575	20241227	110600	1226998990	15900	15870	15900	15840	766
576	20241227	110500	1214854140	15870	15870	15880	15870	418
577	20241227	110400	1208216900	15880	15970	15970	15880	105
578	20241227	110300	1206549050	15990	15980	15990	15980	155
579	20241227	110200	1204071950	15880	15910	15910	15880	2082
580	20241227	110100	1170970530	15910	15910	15910	15910	30
581	20241227	110000	1170493230	15910	16030	16030	15910	183
582	20241227	105900	1167567120	15990	15990	15990	15990	82
583	20241227	105800	1166255940	15990	15990	15990	15990	598
584	20241227	105700	1156693920	16030	15990	16030	15990	11
585	20241227	105600	1156517670	15990	15970	15990	15970	133
586	20241227	105500	1154392440	15850	15860	15980	15850	561
587	20241227	105400	1145495030	15980	15820	15980	15820	539
588	20241227	105300	1136889100	15970	15900	15970	15810	682
589	20241227	105200	1126031090	15900	15900	15900	15900	627
590	20241227	105100	1116061790	15950	15990	15990	15950	340
591	20241227	105000	1110638150	16000	16060	16060	16000	911
592	20241227	104900	1096049480	16060	16070	16070	16030	56
593	20241227	104800	1095150570	16070	16080	16080	16070	147
594	20241227	104700	1092787810	16080	16080	16080	16080	3
595	20241227	104600	1092739570	16080	16070	16080	16070	550
596	20241227	104500	1083900440	16070	16070	16070	16020	10
597	20241227	104400	1083740140	16050	16080	16080	16020	455
598	20241227	104300	1076445170	16080	16090	16090	16080	173
599	20241227	104200	1073661860	16100	16100	16100	16100	120
600	20241227	104100	1071729860	16100	16150	16150	16100	5
601	20241227	104000	1071649310	16090	16140	16140	16090	1034
602	20241227	103900	1054987860	16150	16150	16150	16150	376
603	20241227	103800	1048915460	16150	16150	16150	16150	8
604	20241227	103700	1048786260	16150	16170	16170	16150	370
605	20241227	103600	1042808600	16150	16170	16170	16150	92
606	20241227	103500	1041320980	16240	16160	16240	16160	335
607	20241227	103400	1035893010	16170	16170	16170	16170	28
608	20241227	103300	1035440250	16170	16180	16180	16170	52
609	20241227	103200	1034599250	16180	16180	16180	16180	0
610	20241227	103100	1034599250	16180	16170	16180	16170	541
611	20241227	103000	1025848320	16160	16160	16160	16120	253
612	20241227	102900	1021764100	16180	16180	16180	16180	4
613	20241227	102800	1021699380	16180	16180	16180	16180	14
614	20241227	102700	1021472860	16200	16160	16200	16160	607
615	20241227	102600	1011655890	16170	16160	16170	16160	339
616	20241227	102500	1006176260	16110	16120	16170	16110	168
617	20241227	102400	1003466460	16130	16130	16130	16130	197
618	20241227	102300	1000288850	16130	16140	16160	16130	422
619	20241227	102200	993478000	16160	16170	16170	16160	857
620	20241227	102100	979623120	16180	16260	16260	16180	215
621	20241227	102000	976127700	16260	16170	16260	16160	432
622	20241227	101900	969108620	16180	16260	16260	16180	1965
623	20241227	101800	937254700	16250	16250	16250	16250	320
624	20241227	101700	932054700	16270	16280	16280	16270	75
625	20241227	101600	930834400	16290	16290	16290	16290	0
626	20241227	101500	930834400	16290	16300	16300	16290	31
627	20241227	101400	930329400	16200	16290	16310	16200	1217
628	20241227	101300	910508770	16290	16280	16290	16280	768
629	20241227	101200	898005380	16290	16310	16310	16290	626
630	20241227	101100	887801080	16320	16310	16320	16310	249
631	20241227	101000	883739580	16310	16310	16310	16300	938
632	20241227	100900	868448130	16300	16290	16300	16290	619
633	20241227	100800	858361340	16270	16270	16290	16270	656
634	20241227	100700	847679900	16270	16260	16270	16260	112
635	20241227	100600	845857880	16190	16260	16260	16180	794
636	20241227	100500	832955770	16290	16290	16290	16290	0
637	20241227	100400	832955770	16290	16270	16290	16260	192
638	20241227	100300	829828490	16290	16290	16290	16290	3
639	20241227	100200	829779620	16290	16290	16290	16290	1
640	20241227	100100	829763330	16260	16300	16300	16260	68
641	20241227	100000	828657410	16300	16300	16300	16300	53
642	20241227	095900	827793510	16260	16310	16310	16260	381
643	20241227	095800	821588340	16310	16260	16310	16260	314
644	20241227	095700	816481700	16260	16280	16280	16260	630
645	20241227	095600	806234390	16320	16300	16350	16300	1328
646	20241227	095500	784555700	16290	16290	16290	16200	442
647	20241227	095400	777357870	16240	16240	16290	16240	60
648	20241227	095300	776383420	16240	16240	16240	16240	10
649	20241227	095200	776221020	16240	16200	16240	16190	1064
650	20241227	095100	758962390	16180	16180	16180	16180	110
651	20241227	095000	757182590	16160	16160	16180	16160	279
652	20241227	094900	752673710	16160	16160	16160	16160	16
653	20241227	094800	752415150	16120	16120	16120	16120	10
654	20241227	094700	752253950	16120	16120	16120	16120	501
655	20241227	094600	744177830	16130	16100	16130	16100	967
656	20241227	094500	728588850	16100	16160	16160	16100	904
657	20241227	094400	714016650	16180	16160	16180	16150	172
658	20241227	094300	711238150	16160	16170	16180	16160	222
659	20241227	094200	707648960	16180	16180	16180	16170	100
660	20241227	094100	706031790	16180	16210	16210	16170	8
661	20241227	094000	705902340	16170	16200	16200	16170	517
662	20241227	093900	697530320	16200	16190	16200	16190	229
663	20241227	093800	693822610	16160	16160	16160	16160	563
664	20241227	093700	684724530	16160	16150	16160	16150	1106
665	20241227	093600	666853570	16150	16180	16190	16150	222
666	20241227	093500	663263800	16160	16200	16200	16160	50
667	20241227	093400	662455330	16200	16300	16300	16130	2238
668	20241227	093300	626300930	16190	16280	16310	16190	2324
669	20241227	093200	588567570	16280	16350	16350	16280	138
670	20241227	093100	586316250	16360	16310	16380	16290	1782
671	20241227	093000	557231330	16380	16330	16390	16310	3158
672	20241227	092900	505574390	16330	16300	16340	16300	1049
673	20241227	092800	488469370	16290	16300	16300	16280	645
674	20241227	092700	477961950	16280	16290	16300	16280	372
675	20241227	092600	471902340	16290	16260	16290	16250	1218
676	20241227	092500	452101110	16260	16250	16290	16250	1875
677	20241227	092400	421599590	16250	16220	16270	16220	1930
678	20241227	092300	390247410	16230	16130	16230	16130	2910
679	20241227	092200	343196350	16130	16160	16160	16060	963
680	20241227	092100	327672310	16160	16170	16170	16130	1517
681	20241227	092000	303164540	16170	16130	16170	16120	2032
682	20241227	091900	270385790	16130	16130	16150	16110	1426
683	20241227	091800	247377920	16100	16070	16150	16070	2613
684	20241227	091700	205292570	16070	16000	16070	16000	497
685	20241227	091600	197319300	16040	15970	16040	15970	522
686	20241227	091500	188963590	15960	15920	15960	15920	618
687	20241227	091400	179111900	15920	15830	15920	15830	2
688	20241227	091300	179080150	15830	15930	15940	15830	710
689	20241227	091200	167833840	15940	15940	15950	15920	90
690	20241227	091100	166400590	15940	15850	15940	15850	154
691	20241227	091000	163950880	15850	15850	15850	15850	110
692	20241227	090900	162207380	15840	15840	15840	15840	33
693	20241227	090800	161684660	15840	15830	15850	15780	550
694	20241227	090700	152977910	15780	15780	15780	15780	145
695	20241227	090600	150689810	15770	15780	15780	15770	441
696	20241227	090500	143732820	15780	15790	15790	15770	1488
697	20241227	090400	120255010	15790	15790	15790	15790	1103
698	20241227	090300	102838640	15790	15880	16090	15790	1516
699	20241227	090200	78690090	16000	16010	16090	16000	969
700	20241227	090100	63157900	16000	15890	16050	15890	988
701	20241227	090000	47368930	15840	15800	15840	15730	2800