KissMeData/036560/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	192000	493822540	12520	12520	12520	12520	1392
3	20241227	191900	493822540	12520	12520	12520	12520	0
4	20241227	191800	493822540	12520	12520	12520	12520	0
5	20241227	191700	493822540	12520	12520	12520	12520	0
6	20241227	191600	493822540	12520	12520	12520	12520	0
7	20241227	191500	493822540	12520	12520	12520	12520	0
8	20241227	191400	493822540	12520	12520	12520	12520	0
9	20241227	191300	493822540	12520	12520	12520	12520	0
10	20241227	191200	493822540	12520	12520	12520	12520	0
11	20241227	191100	493822540	12520	12520	12520	12520	0
12	20241227	191000	493822540	12520	12520	12520	12520	0
13	20241227	190900	493822540	12520	12520	12520	12520	0
14	20241227	190800	493822540	12520	12520	12520	12520	0
15	20241227	190700	493822540	12520	12520	12520	12520	0
16	20241227	190600	493822540	12520	12520	12520	12520	0
17	20241227	190500	493822540	12520	12520	12520	12520	0
18	20241227	190400	493822540	12520	12520	12520	12520	0
19	20241227	190300	493822540	12520	12520	12520	12520	0
20	20241227	190200	493822540	12520	12520	12520	12520	0
21	20241227	190100	493822540	12520	12520	12520	12520	0
22	20241227	190000	493822540	12520	12520	12520	12520	0
23	20241227	185900	493822540	12520	12520	12520	12520	0
24	20241227	185800	493822540	12520	12520	12520	12520	0
25	20241227	185700	493822540	12520	12520	12520	12520	0
26	20241227	185600	493822540	12520	12520	12520	12520	0
27	20241227	185500	493822540	12520	12520	12520	12520	0
28	20241227	185400	493822540	12520	12520	12520	12520	0
29	20241227	185300	493822540	12520	12520	12520	12520	0
30	20241227	185200	493822540	12520	12520	12520	12520	0
31	20241227	185100	493822540	12520	12520	12520	12520	0
32	20241227	185000	493822540	12520	12520	12520	12520	1392
33	20241227	184900	493822540	12520	12520	12520	12520	0
34	20241227	184800	493822540	12520	12520	12520	12520	0
35	20241227	184700	493822540	12520	12520	12520	12520	0
36	20241227	184600	493822540	12520	12520	12520	12520	0
37	20241227	184500	493822540	12520	12520	12520	12520	0
38	20241227	184400	493822540	12520	12520	12520	12520	0
39	20241227	184300	493822540	12520	12520	12520	12520	0
40	20241227	184200	493822540	12520	12520	12520	12520	0
41	20241227	184100	493822540	12520	12520	12520	12520	0
42	20241227	184000	493822540	12520	12520	12520	12520	0
43	20241227	183900	493822540	12520	12520	12520	12520	0
44	20241227	183800	493822540	12520	12520	12520	12520	0
45	20241227	183700	493822540	12520	12520	12520	12520	0
46	20241227	183600	493822540	12520	12520	12520	12520	0
47	20241227	183500	493822540	12520	12520	12520	12520	0
48	20241227	183400	493822540	12520	12520	12520	12520	0
49	20241227	183300	493822540	12520	12520	12520	12520	0
50	20241227	183200	493822540	12520	12520	12520	12520	0
51	20241227	183100	493822540	12520	12520	12520	12520	0
52	20241227	183000	493822540	12520	12520	12520	12520	0
53	20241227	182900	493822540	12520	12520	12520	12520	0
54	20241227	182800	493822540	12520	12520	12520	12520	0
55	20241227	182700	493822540	12520	12520	12520	12520	0
56	20241227	182600	493822540	12520	12520	12520	12520	0
57	20241227	182500	493822540	12520	12520	12520	12520	0
58	20241227	182400	493822540	12520	12520	12520	12520	0
59	20241227	182300	493822540	12520	12520	12520	12520	0
60	20241227	182200	493822540	12520	12520	12520	12520	0
61	20241227	182100	493822540	12520	12520	12520	12520	0
62	20241227	182000	493822540	12520	12520	12520	12520	1392
63	20241227	181900	493822540	12520	12520	12520	12520	0
64	20241227	181800	493822540	12520	12520	12520	12520	0
65	20241227	181700	493822540	12520	12520	12520	12520	0
66	20241227	181600	493822540	12520	12520	12520	12520	0
67	20241227	181500	493822540	12520	12520	12520	12520	0
68	20241227	181400	493822540	12520	12520	12520	12520	0
69	20241227	181300	493822540	12520	12520	12520	12520	0
70	20241227	181200	493822540	12520	12520	12520	12520	0
71	20241227	181100	493822540	12520	12520	12520	12520	0
72	20241227	181000	493822540	12520	12520	12520	12520	0
73	20241227	180900	493822540	12520	12520	12520	12520	0
74	20241227	180800	493822540	12520	12520	12520	12520	0
75	20241227	180700	493822540	12520	12520	12520	12520	0
76	20241227	180600	493822540	12520	12520	12520	12520	0
77	20241227	180500	493822540	12520	12520	12520	12520	0
78	20241227	180400	493822540	12520	12520	12520	12520	0
79	20241227	180300	493822540	12520	12520	12520	12520	0
80	20241227	180200	493822540	12520	12520	12520	12520	0
81	20241227	180100	493822540	12520	12520	12520	12520	0
82	20241227	180000	493822540	12520	12520	12520	12520	0
83	20241227	175900	493822540	12520	12520	12520	12520	0
84	20241227	175800	493822540	12520	12520	12520	12520	0
85	20241227	175700	493822540	12520	12520	12520	12520	0
86	20241227	175600	493822540	12520	12520	12520	12520	0
87	20241227	175500	493822540	12520	12520	12520	12520	0
88	20241227	175400	493822540	12520	12520	12520	12520	0
89	20241227	175300	493822540	12520	12520	12520	12520	0
90	20241227	175200	493822540	12520	12520	12520	12520	0
91	20241227	175100	493822540	12520	12520	12520	12520	0
92	20241227	175000	493822540	12520	12520	12520	12520	1392
93	20241227	174900	493822540	12520	12520	12520	12520	0
94	20241227	174800	493822540	12520	12520	12520	12520	0
95	20241227	174700	493822540	12520	12520	12520	12520	0
96	20241227	174600	493822540	12520	12520	12520	12520	0
97	20241227	174500	493822540	12520	12520	12520	12520	0
98	20241227	174400	493822540	12520	12520	12520	12520	0
99	20241227	174300	493822540	12520	12520	12520	12520	0
100	20241227	174200	493822540	12520	12520	12520	12520	0
101	20241227	174100	493822540	12520	12520	12520	12520	0
102	20241227	174000	493822540	12520	12520	12520	12520	0
103	20241227	173900	493822540	12520	12520	12520	12520	0
104	20241227	173800	493822540	12520	12520	12520	12520	0
105	20241227	173700	493822540	12520	12520	12520	12520	0
106	20241227	173600	493822540	12520	12520	12520	12520	0
107	20241227	173500	493822540	12520	12520	12520	12520	0
108	20241227	173400	493822540	12520	12520	12520	12520	0
109	20241227	173300	493822540	12520	12520	12520	12520	0
110	20241227	173200	493822540	12520	12520	12520	12520	0
111	20241227	173100	493822540	12520	12520	12520	12520	0
112	20241227	173000	493822540	12520	12520	12520	12520	0
113	20241227	172900	493822540	12520	12520	12520	12520	0
114	20241227	172800	493822540	12520	12520	12520	12520	0
115	20241227	172700	493822540	12520	12520	12520	12520	0
116	20241227	172600	493822540	12520	12520	12520	12520	0
117	20241227	172500	493822540	12520	12520	12520	12520	0
118	20241227	172400	493822540	12520	12520	12520	12520	0
119	20241227	172300	493822540	12520	12520	12520	12520	0
120	20241227	172200	493822540	12520	12520	12520	12520	0
121	20241227	172100	493822540	12520	12520	12520	12520	0
122	20241227	172000	493822540	12520	12520	12520	12520	1392
123	20241227	171900	493822540	12520	12520	12520	12520	0
124	20241227	171800	493822540	12520	12520	12520	12520	0
125	20241227	171700	493822540	12520	12520	12520	12520	0
126	20241227	171600	493822540	12520	12520	12520	12520	0
127	20241227	171500	493822540	12520	12520	12520	12520	0
128	20241227	171400	493822540	12520	12520	12520	12520	0
129	20241227	171300	493822540	12520	12520	12520	12520	0
130	20241227	171200	493822540	12520	12520	12520	12520	0
131	20241227	171100	493822540	12520	12520	12520	12520	0
132	20241227	171000	493822540	12520	12520	12520	12520	0
133	20241227	170900	493822540	12520	12520	12520	12520	0
134	20241227	170800	493822540	12520	12520	12520	12520	0
135	20241227	170700	493822540	12520	12520	12520	12520	0
136	20241227	170600	493822540	12520	12520	12520	12520	0
137	20241227	170500	493822540	12520	12520	12520	12520	0
138	20241227	170400	493822540	12520	12520	12520	12520	0
139	20241227	170300	493822540	12520	12520	12520	12520	0
140	20241227	170200	493822540	12520	12520	12520	12520	0
141	20241227	170100	493822540	12520	12520	12520	12520	0
142	20241227	170000	493822540	12520	12520	12520	12520	0
143	20241227	165900	493822540	12520	12520	12520	12520	0
144	20241227	165800	493822540	12520	12520	12520	12520	0
145	20241227	165700	493822540	12520	12520	12520	12520	0
146	20241227	165600	493822540	12520	12520	12520	12520	0
147	20241227	165500	493822540	12520	12520	12520	12520	0
148	20241227	165400	493822540	12520	12520	12520	12520	0
149	20241227	165300	493822540	12520	12520	12520	12520	0
150	20241227	165200	493822540	12520	12520	12520	12520	0
151	20241227	165100	493822540	12520	12520	12520	12520	0
152	20241227	165000	493822540	12520	12520	12520	12520	1392
153	20241227	164900	493822540	12520	12520	12520	12520	0
154	20241227	164800	493822540	12520	12520	12520	12520	0
155	20241227	164700	493822540	12520	12520	12520	12520	0
156	20241227	164600	493822540	12520	12520	12520	12520	0
157	20241227	164500	493822540	12520	12520	12520	12520	0
158	20241227	164400	493822540	12520	12520	12520	12520	0
159	20241227	164300	493822540	12520	12520	12520	12520	0
160	20241227	164200	493822540	12520	12520	12520	12520	0
161	20241227	164100	493822540	12520	12520	12520	12520	0
162	20241227	164000	493822540	12520	12520	12520	12520	0
163	20241227	163900	493822540	12520	12520	12520	12520	0
164	20241227	163800	493822540	12520	12520	12520	12520	0
165	20241227	163700	493822540	12520	12520	12520	12520	0
166	20241227	163600	493822540	12520	12520	12520	12520	0
167	20241227	163500	493822540	12520	12520	12520	12520	0
168	20241227	163400	493822540	12520	12520	12520	12520	0
169	20241227	163300	493822540	12520	12520	12520	12520	0
170	20241227	163200	493822540	12520	12520	12520	12520	0
171	20241227	163100	493822540	12520	12520	12520	12520	0
172	20241227	163000	493822540	12520	12520	12520	12520	0
173	20241227	162900	493822540	12520	12520	12520	12520	0
174	20241227	162800	493822540	12520	12520	12520	12520	0
175	20241227	162700	493822540	12520	12520	12520	12520	0
176	20241227	162600	493822540	12520	12520	12520	12520	0
177	20241227	162500	493822540	12520	12520	12520	12520	0
178	20241227	162400	493822540	12520	12520	12520	12520	0
179	20241227	162300	493822540	12520	12520	12520	12520	0
180	20241227	162200	493822540	12520	12520	12520	12520	0
181	20241227	162100	493822540	12520	12520	12520	12520	0
182	20241227	162000	493822540	12520	12520	12520	12520	1392
183	20241227	161900	493822540	12520	12520	12520	12520	0
184	20241227	161800	493822540	12520	12520	12520	12520	0
185	20241227	161700	493822540	12520	12520	12520	12520	0
186	20241227	161600	493822540	12520	12520	12520	12520	0
187	20241227	161500	493822540	12520	12520	12520	12520	0
188	20241227	161400	493822540	12520	12520	12520	12520	0
189	20241227	161300	493822540	12520	12520	12520	12520	0
190	20241227	161200	493822540	12520	12520	12520	12520	0
191	20241227	161100	493822540	12520	12520	12520	12520	0
192	20241227	161000	493822540	12520	12520	12520	12520	0
193	20241227	160900	493822540	12520	12520	12520	12520	0
194	20241227	160800	493822540	12520	12520	12520	12520	0
195	20241227	160700	493822540	12520	12520	12520	12520	0
196	20241227	160600	493822540	12520	12520	12520	12520	0
197	20241227	160500	493822540	12520	12520	12520	12520	0
198	20241227	160400	493822540	12520	12520	12520	12520	0
199	20241227	160300	493822540	12520	12520	12520	12520	0
200	20241227	160200	493822540	12520	12520	12520	12520	0
201	20241227	160100	493822540	12520	12520	12520	12520	0
202	20241227	160000	493822540	12520	12520	12520	12520	0
203	20241227	155900	493822540	12520	12520	12520	12520	0
204	20241227	155800	493822540	12520	12520	12520	12520	0
205	20241227	155700	493822540	12520	12520	12520	12520	0
206	20241227	155600	493822540	12520	12520	12520	12520	0
207	20241227	155500	493822540	12520	12520	12520	12520	0
208	20241227	155400	493822540	12520	12520	12520	12520	0
209	20241227	155300	493822540	12520	12520	12520	12520	0
210	20241227	155200	493822540	12520	12520	12520	12520	0
211	20241227	155100	493822540	12520	12520	12520	12520	0
212	20241227	155000	493822540	12520	12520	12520	12520	1392
213	20241227	154900	493822540	12520	12520	12520	12520	0
214	20241227	154800	493822540	12520	12520	12520	12520	0
215	20241227	154700	493822540	12520	12520	12520	12520	0
216	20241227	154600	493822540	12520	12520	12520	12520	0
217	20241227	154500	493822540	12520	12520	12520	12520	0
218	20241227	154400	493822540	12520	12520	12520	12520	0
219	20241227	154300	493822540	12520	12520	12520	12520	0
220	20241227	154200	493822540	12520	12520	12520	12520	0
221	20241227	154100	493822540	12520	12520	12520	12520	0
222	20241227	154000	493822540	12520	12520	12520	12520	0
223	20241227	153900	493822540	12520	12520	12520	12520	0
224	20241227	153800	493822540	12520	12520	12520	12520	0
225	20241227	153700	493822540	12520	12520	12520	12520	0
226	20241227	153600	493822540	12520	12520	12520	12520	0
227	20241227	153500	493822540	12520	12520	12520	12520	0
228	20241227	153400	493822540	12520	12520	12520	12520	0
229	20241227	153300	493822540	12520	12520	12520	12520	0
230	20241227	153200	493822540	12520	12520	12520	12520	0
231	20241227	153100	493822540	12520	12520	12520	12520	0
232	20241227	153000	493822540	12520	12520	12520	12520	1392
233	20241227	152900	476394700	12550	12550	12550	12550	0
234	20241227	152800	476394700	12550	12550	12550	12550	0
235	20241227	152700	476394700	12550	12550	12550	12550	0
236	20241227	152600	476394700	12550	12550	12550	12550	0
237	20241227	152500	476394700	12550	12550	12550	12550	0
238	20241227	152400	476394700	12550	12550	12550	12550	0
239	20241227	152300	476394700	12550	12550	12550	12550	0
240	20241227	152200	476394700	12550	12550	12550	12550	0
241	20241227	152100	476394700	12550	12550	12550	12550	0
242	20241227	152000	476394700	12550	12550	12550	12550	0
243	20241227	151900	476394700	12550	12560	12560	12550	172
244	20241227	151800	474234870	12500	12510	12570	12500	2043
245	20241227	151700	448681680	12570	12580	12580	12570	123
246	20241227	151600	447134610	12580	12540	12590	12510	291
247	20241227	151500	443485330	12510	12540	12540	12510	157
248	20241227	151400	441519580	12540	12540	12540	12540	0
249	20241227	151300	441519580	12540	12540	12540	12540	5
250	20241227	151200	441456880	12540	12540	12540	12540	3
251	20241227	151100	441419260	12550	12550	12550	12550	46
252	20241227	151000	440841960	12540	12550	12550	12520	294
253	20241227	150900	437158240	12590	12590	12590	12590	50
254	20241227	150800	436528740	12600	12600	12600	12600	0
255	20241227	150700	436528740	12600	12600	12600	12600	0
256	20241227	150600	436528740	12600	12600	12600	12600	0
257	20241227	150500	436528740	12600	12600	12600	12600	0
258	20241227	150400	436528740	12600	12610	12610	12600	15
259	20241227	150300	436339620	12610	12610	12610	12610	10
260	20241227	150200	436213520	12610	12610	12610	12610	40
261	20241227	150100	435709120	12610	12610	12610	12610	0
262	20241227	150000	435709120	12610	12540	12610	12540	58
263	20241227	145900	434978840	12600	12600	12600	12600	0
264	20241227	145800	434978840	12600	12600	12600	12600	0
265	20241227	145700	434978840	12600	12600	12600	12600	0
266	20241227	145600	434978840	12600	12600	12600	12600	65
267	20241227	145500	434159840	12570	12560	12570	12560	167
268	20241227	145400	432061650	12570	12570	12570	12570	47
269	20241227	145300	431470860	12570	12570	12570	12570	0
270	20241227	145200	431470860	12570	12570	12570	12570	0
271	20241227	145100	431470860	12570	12570	12570	12570	20
272	20241227	145000	431219460	12570	12570	12570	12570	65
273	20241227	144900	430402410	12520	12520	12520	12520	0
274	20241227	144800	430402410	12520	12520	12520	12520	139
275	20241227	144700	428662130	12520	12570	12570	12520	161
276	20241227	144600	426643140	12540	12540	12540	12540	0
277	20241227	144500	426643140	12540	12540	12540	12540	0
278	20241227	144400	426643140	12540	12540	12580	12540	124
279	20241227	144300	425086340	12540	12540	12540	12540	0
280	20241227	144200	425086340	12540	12540	12540	12540	0
281	20241227	144100	425086340	12540	12580	12580	12540	65
282	20241227	144000	424268720	12530	12530	12530	12530	0
283	20241227	143900	424268720	12530	12530	12530	12530	0
284	20241227	143800	424268720	12530	12530	12530	12530	1
285	20241227	143700	424256190	12580	12580	12580	12580	66
286	20241227	143600	423425910	12520	12520	12520	12520	70
287	20241227	143500	422549510	12570	12570	12570	12570	0
288	20241227	143400	422549510	12570	12570	12570	12570	40
289	20241227	143300	422046710	12570	12570	12570	12570	101
290	20241227	143200	420777140	12570	12570	12570	12570	0
291	20241227	143100	420777140	12570	12570	12570	12570	0
292	20241227	143000	420777140	12570	12540	12570	12530	205
293	20241227	142900	418204930	12540	12540	12540	12540	20
294	20241227	142800	417954130	12550	12540	12550	12540	51
295	20241227	142700	417314280	12540	12540	12540	12540	107
296	20241227	142600	415972500	12550	12550	12550	12550	35
297	20241227	142500	415533250	12550	12550	12550	12550	0
298	20241227	142400	415533250	12550	12550	12550	12550	5
299	20241227	142300	415470500	12570	12570	12570	12570	69
300	20241227	142200	414603170	12570	12570	12570	12570	0
301	20241227	142100	414603170	12570	12570	12570	12570	0
302	20241227	142000	414603170	12570	12570	12570	12570	0
303	20241227	141900	414603170	12570	12570	12570	12570	81
304	20241227	141800	413585000	12560	12560	12560	12560	0
305	20241227	141700	413585000	12560	12560	12560	12560	18
306	20241227	141600	413358920	12560	12560	12560	12560	143
307	20241227	141500	411562840	12560	12560	12560	12560	0
308	20241227	141400	411562840	12560	12560	12560	12560	0
309	20241227	141300	411562840	12560	12560	12560	12560	23
310	20241227	141200	411273960	12540	12540	12540	12540	15
311	20241227	141100	411085860	12560	12560	12560	12560	69
312	20241227	141000	410219220	12530	12530	12530	12530	0
313	20241227	140900	410219220	12530	12560	12560	12530	41
314	20241227	140800	409704290	12560	12560	12560	12560	0
315	20241227	140700	409704290	12560	12560	12560	12560	0
316	20241227	140600	409704290	12560	12560	12560	12560	0
317	20241227	140500	409704290	12560	12530	12560	12530	85
318	20241227	140400	408637350	12560	12560	12560	12560	0
319	20241227	140300	408637350	12560	12560	12560	12560	0
320	20241227	140200	408637350	12560	12560	12560	12560	4
321	20241227	140100	408587110	12560	12560	12560	12560	59
322	20241227	140000	407846070	12560	12560	12560	12560	0
323	20241227	135900	407846070	12560	12520	12560	12520	58
324	20241227	135800	407118910	12510	12510	12510	12510	0
325	20241227	135700	407118910	12510	12510	12510	12510	0
326	20241227	135600	407118910	12510	12510	12510	12510	16
327	20241227	135500	406918750	12500	12500	12500	12500	18
328	20241227	135400	406693750	12500	12500	12500	12500	68
329	20241227	135300	405843750	12490	12490	12490	12490	0
330	20241227	135200	405843750	12490	12490	12490	12490	0
331	20241227	135100	405843750	12490	12500	12500	12490	64
332	20241227	135000	405043900	12490	12490	12490	12490	25
333	20241227	134900	404731650	12500	12500	12500	12500	0
334	20241227	134800	404731650	12500	12500	12500	12500	0
335	20241227	134700	404731650	12500	12460	12500	12460	68
336	20241227	134600	403882050	12450	12450	12450	12450	5
337	20241227	134500	403819800	12450	12450	12450	12450	28
338	20241227	134400	403471200	12500	12500	12500	12500	0
339	20241227	134300	403471200	12500	12500	12500	12500	0
340	20241227	134200	403471200	12500	12500	12500	12500	66
341	20241227	134100	402646200	12460	12490	12490	12460	3
342	20241227	134000	402608790	12430	12430	12430	12430	0
343	20241227	133900	402608790	12430	12430	12430	12430	99
344	20241227	133800	401378220	12430	12460	12460	12430	252
345	20241227	133700	398239500	12500	12500	12500	12500	0
346	20241227	133600	398239500	12500	12500	12500	12500	214
347	20241227	133500	395564500	12500	12500	12500	12500	0
348	20241227	133400	395564500	12500	12500	12500	12500	0
349	20241227	133300	395564500	12500	12500	12500	12500	58
350	20241227	133200	394839500	12500	12500	12500	12500	0
351	20241227	133100	394839500	12500	12500	12500	12500	0
352	20241227	133000	394839500	12500	12500	12500	12500	49
353	20241227	132900	394227000	12490	12480	12490	12480	13
354	20241227	132800	394064710	12470	12470	12470	12470	47
355	20241227	132700	393478620	12470	12470	12470	12470	5
356	20241227	132600	393416270	12430	12430	12430	12430	93
357	20241227	132500	392260280	12470	12470	12470	12470	1
358	20241227	132400	392247810	12470	12430	12470	12420	1115
359	20241227	132300	378383800	12470	12470	12470	12470	12
360	20241227	132200	378234160	12430	12430	12430	12430	0
361	20241227	132100	378234160	12430	12430	12430	12430	3
362	20241227	132000	378196870	12420	12420	12420	12420	0
363	20241227	131900	378196870	12420	12420	12420	12420	0
364	20241227	131800	378196870	12420	12420	12420	12420	0
365	20241227	131700	378196870	12420	12420	12420	12420	0
366	20241227	131600	378196870	12420	12420	12420	12420	0
367	20241227	131500	378196870	12420	12420	12420	12420	0
368	20241227	131400	378196870	12420	12420	12420	12420	0
369	20241227	131300	378196870	12420	12420	12420	12420	2
370	20241227	131200	378172030	12470	12470	12470	12470	0
371	20241227	131100	378172030	12470	12470	12470	12470	0
372	20241227	131000	378172030	12470	12470	12470	12470	0
373	20241227	130900	378172030	12470	12470	12470	12470	0
374	20241227	130800	378172030	12470	12440	12470	12430	225
375	20241227	130700	375372570	12440	12440	12440	12440	0
376	20241227	130600	375372570	12440	12440	12440	12440	3
377	20241227	130500	375335250	12440	12440	12440	12440	0
378	20241227	130400	375335250	12440	12440	12440	12440	13
379	20241227	130300	375173530	12470	12470	12470	12470	0
380	20241227	130200	375173530	12470	12470	12470	12470	1
381	20241227	130100	375161060	12450	12450	12450	12450	0
382	20241227	130000	375161060	12450	12450	12450	12450	33
383	20241227	125900	374750210	12450	12440	12450	12430	107
384	20241227	125800	373419120	12450	12450	12450	12450	34
385	20241227	125700	372995820	12450	12450	12450	12450	0
386	20241227	125600	372995820	12450	12450	12450	12450	0
387	20241227	125500	372995820	12450	12450	12450	12450	2
388	20241227	125400	372970920	12460	12460	12460	12460	10
389	20241227	125300	372846320	12460	12460	12460	12460	53
390	20241227	125200	372185940	12470	12470	12470	12470	11
391	20241227	125100	372048770	12470	12470	12470	12470	9
392	20241227	125000	371936540	12470	12470	12470	12470	16
393	20241227	124900	371737020	12470	12470	12470	12470	0
394	20241227	124800	371737020	12470	12470	12470	12470	0
395	20241227	124700	371737020	12470	12470	12470	12470	0
396	20241227	124600	371737020	12470	12470	12470	12470	0
397	20241227	124500	371737020	12470	12470	12470	12470	68
398	20241227	124400	370889060	12470	12470	12470	12470	80
399	20241227	124300	369891460	12470	12470	12470	12470	0
400	20241227	124200	369891460	12470	12470	12470	12470	6
401	20241227	124100	369816640	12470	12470	12470	12470	0
402	20241227	124000	369816640	12470	12470	12470	12470	0
403	20241227	123900	369816640	12470	12470	12470	12470	321
404	20241227	123800	365813770	12470	12470	12470	12470	214
405	20241227	123700	363145190	12470	12470	12470	12470	0
406	20241227	123600	363145190	12470	12470	12470	12470	0
407	20241227	123500	363145190	12470	12470	12470	12470	0
408	20241227	123400	363145190	12470	12470	12470	12470	4
409	20241227	123300	363095310	12470	12440	12470	12440	13
410	20241227	123200	362933560	12440	12440	12440	12440	46
411	20241227	123100	362361320	12450	12450	12450	12450	3
412	20241227	123000	362323970	12450	12450	12450	12420	233
413	20241227	122900	359428600	12460	12460	12460	12460	0
414	20241227	122800	359428600	12460	12450	12460	12450	78
415	20241227	122700	358457300	12480	12480	12480	12480	0
416	20241227	122600	358457300	12480	12480	12480	12480	0
417	20241227	122500	358457300	12480	12480	12480	12480	0
418	20241227	122400	358457300	12480	12480	12480	12480	0
419	20241227	122300	358457300	12480	12480	12480	12480	0
420	20241227	122200	358457300	12480	12480	12480	12480	0
421	20241227	122100	358457300	12480	12480	12480	12480	17
422	20241227	122000	358245140	12480	12480	12480	12480	20
423	20241227	121900	357995540	12480	12480	12480	12480	0
424	20241227	121800	357995540	12480	12480	12480	12480	29
425	20241227	121700	357633620	12430	12430	12430	12430	13
426	20241227	121600	357472030	12430	12430	12430	12430	6
427	20241227	121500	357397450	12450	12450	12450	12450	0
428	20241227	121400	357397450	12450	12450	12450	12450	0
429	20241227	121300	357397450	12450	12450	12450	12450	1
430	20241227	121200	357385000	12430	12430	12430	12430	0
431	20241227	121100	357385000	12430	12430	12430	12430	210
432	20241227	121000	354774700	12430	12430	12430	12430	11
433	20241227	120900	354637970	12430	12440	12440	12430	12
434	20241227	120800	354488800	12440	12440	12440	12440	0
435	20241227	120700	354488800	12440	12440	12440	12440	0
436	20241227	120600	354488800	12440	12440	12440	12440	2
437	20241227	120500	354463920	12440	12440	12440	12440	5
438	20241227	120400	354401720	12440	12440	12440	12440	53
439	20241227	120300	353742400	12440	12440	12440	12440	0
440	20241227	120200	353742400	12440	12440	12440	12440	0
441	20241227	120100	353742400	12440	12440	12440	12440	1
442	20241227	120000	353729960	12440	12440	12440	12440	0
443	20241227	115900	353729960	12440	12440	12440	12440	1
444	20241227	115800	353717520	12440	12460	12460	12440	232
445	20241227	115700	350828990	12470	12470	12470	12470	15
446	20241227	115600	350641940	12470	12470	12470	12470	5
447	20241227	115500	350579590	12480	12480	12480	12480	2
448	20241227	115400	350554630	12460	12460	12460	12460	0
449	20241227	115300	350554630	12460	12460	12460	12460	1
450	20241227	115200	350542170	12470	12470	12470	12470	3
451	20241227	115100	350504760	12460	12460	12460	12450	25
452	20241227	115000	350193270	12460	12460	12460	12460	2
453	20241227	114900	350168350	12450	12450	12450	12450	0
454	20241227	114800	350168350	12450	12450	12450	12450	3
455	20241227	114700	350131000	12450	12450	12450	12450	0
456	20241227	114600	350131000	12450	12450	12450	12450	19
457	20241227	114500	349894450	12470	12470	12470	12470	0
458	20241227	114400	349894450	12470	12460	12470	12460	4
459	20241227	114300	349844590	12520	12520	12520	12520	0
460	20241227	114200	349844590	12520	12520	12520	12520	0
461	20241227	114100	349844590	12520	12520	12520	12520	0
462	20241227	114000	349844590	12520	12520	12520	12520	0
463	20241227	113900	349844590	12520	12530	12530	12520	11
464	20241227	113800	349706770	12530	12530	12530	12530	0
465	20241227	113700	349706770	12530	12530	12530	12530	0
466	20241227	113600	349706770	12530	12530	12530	12530	0
467	20241227	113500	349706770	12530	12480	12530	12480	245
468	20241227	113400	346649070	12480	12480	12480	12480	1
469	20241227	113300	346636590	12480	12480	12480	12480	0
470	20241227	113200	346636590	12480	12480	12480	12480	0
471	20241227	113100	346636590	12480	12480	12510	12480	19
472	20241227	113000	346399440	12480	12480	12480	12480	1
473	20241227	112900	346386960	12510	12510	12510	12510	54
474	20241227	112800	345711420	12600	12600	12600	12600	0
475	20241227	112700	345711420	12600	12600	12600	12600	0
476	20241227	112600	345711420	12600	12600	12600	12600	0
477	20241227	112500	345711420	12600	12590	12600	12590	5
478	20241227	112400	345648450	12600	12560	12600	12560	82
479	20241227	112300	344615290	12610	12610	12610	12610	1
480	20241227	112200	344602680	12630	12600	12630	12600	10
481	20241227	112100	344476620	12420	12420	12420	12420	0
482	20241227	112000	344476620	12420	12590	12590	12420	1053
483	20241227	111900	331348200	12580	12540	12580	12540	297
484	20241227	111800	327618420	12540	12510	12540	12510	239
485	20241227	111700	324625530	12510	12510	12520	12470	7
486	20241227	111600	324537990	12520	12500	12520	12500	15
487	20241227	111500	324350390	12520	12520	12520	12520	16
488	20241227	111400	324150070	12520	12540	12540	12400	1024
489	20241227	111300	311449520	12370	12370	12370	12370	1
490	20241227	111200	311437150	12330	12330	12330	12330	0
491	20241227	111100	311437150	12330	12330	12330	12330	16
492	20241227	111000	311239870	12300	12420	12420	12300	200
493	20241227	110900	308771290	12300	12500	12500	12300	1110
494	20241227	110800	294991200	12490	12490	12490	12490	0
495	20241227	110700	294991200	12490	12500	12500	12490	53
496	20241227	110600	294328710	12500	12500	12500	12500	260
497	20241227	110500	291078710	12500	12510	12510	12500	953
498	20241227	110400	279166200	12500	12580	12580	12500	1611
499	20241227	110300	258925850	12580	12590	12600	12580	1052
500	20241227	110200	245682440	12600	12590	12600	12590	23
501	20241227	110100	245392820	12640	12600	12640	12600	42
502	20241227	110000	244862180	12600	12620	12620	12600	258
503	20241227	105900	241610720	12610	12610	12610	12610	0
504	20241227	105800	241610720	12610	12610	12610	12610	0
505	20241227	105700	241610720	12610	12610	12610	12610	0
506	20241227	105600	241610720	12610	12610	12610	12610	0
507	20241227	105500	241610720	12610	12610	12610	12610	100
508	20241227	105400	240349720	12600	12600	12600	12600	1
509	20241227	105300	240337120	12600	12610	12610	12600	197
510	20241227	105200	237854720	12610	12610	12610	12610	2
511	20241227	105100	237829500	12610	12610	12610	12610	4
512	20241227	105000	237779060	12600	12600	12600	12600	0
513	20241227	104900	237779060	12600	12600	12630	12600	52
514	20241227	104800	237123740	12600	12610	12610	12600	102
515	20241227	104700	235838020	12630	12630	12630	12630	3
516	20241227	104600	235800130	12640	12640	12640	12640	1
517	20241227	104500	235787490	12640	12630	12640	12590	2316
518	20241227	104400	206578860	12640	12640	12640	12640	0
519	20241227	104300	206578860	12640	12640	12640	12640	0
520	20241227	104200	206578860	12640	12640	12640	12640	6
521	20241227	104100	206503020	12640	12640	12640	12640	1
522	20241227	104000	206490380	12640	12640	12640	12640	3
523	20241227	103900	206452460	12630	12640	12640	12630	142
524	20241227	103800	204657640	12640	12640	12640	12640	0
525	20241227	103700	204657640	12640	12640	12640	12640	1
526	20241227	103600	204645000	12630	12650	12650	12630	100
527	20241227	103500	203381060	12630	12630	12630	12630	0
528	20241227	103400	203381060	12630	12640	12640	12630	50
529	20241227	103300	202749550	12630	12630	12630	12630	0
530	20241227	103200	202749550	12630	12630	12630	12630	21
531	20241227	103100	202484320	12620	12620	12620	12620	0
532	20241227	103000	202484320	12620	12620	12620	12620	0
533	20241227	102900	202484320	12620	12630	12680	12620	104
534	20241227	102800	201167890	12630	12630	12630	12630	5
535	20241227	102700	201104740	12630	12630	12630	12630	1
536	20241227	102600	201092110	12620	12620	12620	12620	298
537	20241227	102500	197331350	12620	12660	12660	12620	2358
538	20241227	102400	167515760	12660	12660	12660	12660	0
539	20241227	102300	167515760	12660	12660	12660	12660	0
540	20241227	102200	167515760	12660	12660	12660	12660	12
541	20241227	102100	167363840	12660	12660	12660	12660	100
542	20241227	102000	166097840	12660	12660	12660	12660	1
543	20241227	101900	166085180	12660	12660	12660	12660	0
544	20241227	101800	166085180	12660	12660	12660	12660	10
545	20241227	101700	165958580	12680	12660	12680	12660	395
546	20241227	101600	160957680	12660	12660	12660	12660	23
547	20241227	101500	160666500	12660	12680	12680	12660	6
548	20241227	101400	160590480	12680	12660	12680	12650	174
549	20241227	101300	158387240	12670	12670	12670	12670	55
550	20241227	101200	157690390	12670	12670	12670	12670	0
551	20241227	101100	157690390	12670	12680	12680	12670	18
552	20241227	101000	157462170	12670	12680	12680	12670	154
553	20241227	100900	155510950	12680	12680	12680	12680	32
554	20241227	100800	155105190	12680	12690	12690	12680	390
555	20241227	100700	150159860	12690	12680	12690	12680	86
556	20241227	100600	149068660	12690	12690	12690	12680	147
557	20241227	100500	147204610	12690	12690	12690	12690	70
558	20241227	100400	146316310	12690	12690	12690	12690	223
559	20241227	100300	143486440	12690	12690	12690	12690	5
560	20241227	100200	143422990	12690	12690	12690	12690	1
561	20241227	100100	143410300	12690	12690	12690	12690	65
562	20241227	100000	142585450	12690	12690	12690	12690	4
563	20241227	095900	142534690	12700	12700	12700	12700	4
564	20241227	095800	142483890	12700	12700	12700	12700	0
565	20241227	095700	142483890	12700	12700	12700	12680	387
566	20241227	095600	137569130	12680	12680	12680	12680	82
567	20241227	095500	136529370	12690	12690	12690	12690	2
568	20241227	095400	136503990	12700	12700	12700	12700	10
569	20241227	095300	136376990	12670	12670	12670	12670	0
570	20241227	095200	136376990	12670	12670	12680	12670	106
571	20241227	095100	135033900	12670	12670	12670	12670	31
572	20241227	095000	134641130	12680	12680	12680	12680	20
573	20241227	094900	134387530	12680	12680	12680	12680	0
574	20241227	094800	134387530	12680	12680	12680	12680	0
575	20241227	094700	134387530	12680	12680	12680	12680	100
576	20241227	094600	133119530	12680	12680	12680	12680	41
577	20241227	094500	132599650	12730	12730	12730	12730	1
578	20241227	094400	132586920	12680	12680	12680	12680	1
579	20241227	094300	132574240	12650	12680	12690	12650	589
580	20241227	094200	125110340	12670	12690	12690	12670	565
581	20241227	094100	117944480	12690	12730	12730	12690	13
582	20241227	094000	117779030	12730	12730	12730	12730	55
583	20241227	093900	117078880	12730	12730	12730	12730	0
584	20241227	093800	117078880	12730	12670	12730	12670	120
585	20241227	093700	115558420	12720	12700	12720	12670	140
586	20241227	093600	113778670	12700	12700	12700	12700	153
587	20241227	093500	111835570	12710	12680	12710	12680	112
588	20241227	093400	110413180	12680	12700	12700	12680	13
589	20241227	093300	110248140	12700	12690	12700	12680	93
590	20241227	093200	109067210	12670	12680	12680	12670	8
591	20241227	093100	108965840	12700	12710	12710	12700	73
592	20241227	093000	108038730	12700	12700	12700	12700	0
593	20241227	092900	108038730	12700	12700	12700	12700	0
594	20241227	092800	108038730	12700	12690	12740	12660	411
595	20241227	092700	102821020	12660	12660	12660	12660	0
596	20241227	092600	102821020	12660	12660	12660	12660	8
597	20241227	092500	102719740	12660	12670	12700	12660	113
598	20241227	092400	101287470	12670	12670	12670	12670	42
599	20241227	092300	100755330	12700	12750	12750	12700	333
600	20241227	092200	96525140	12750	12750	12760	12750	33
601	20241227	092100	96104080	12750	12700	12750	12700	222
602	20241227	092000	93281890	12700	12660	12700	12630	152
603	20241227	091900	91357490	12700	12790	12790	12670	830
604	20241227	091800	80778950	12800	12820	12820	12790	333
605	20241227	091700	76515630	12910	12910	12910	12910	0
606	20241227	091600	76515630	12910	12910	12910	12910	0
607	20241227	091500	76515630	12910	12910	12910	12910	5
608	20241227	091400	76451080	12910	12830	12930	12800	822
609	20241227	091300	65916550	12820	12870	12870	12820	194
610	20241227	091200	63423560	12850	12870	12950	12850	730
611	20241227	091100	54038700	12890	12940	12940	12890	259
612	20241227	091000	50697590	12950	12980	12980	12950	116
613	20241227	090900	49192170	12980	12950	12980	12950	211
614	20241227	090800	46456800	12970	12970	12980	12970	72
615	20241227	090700	45522650	12950	13020	13070	12950	560
616	20241227	090600	38249750	13020	13050	13050	13020	10
617	20241227	090500	38119490	13050	13100	13100	13050	81
618	20241227	090400	37061440	13050	13150	13150	13050	1298
619	20241227	090300	20056510	13160	13200	13200	13160	44
620	20241227	090200	19476200	13190	13230	13230	13190	105
621	20241227	090100	18090550	13230	13100	13230	13100	543
622	20241227	090000	10965410	13100	13100	13180	13100	837