KissMeData/095660/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	200700	1788300970	19060	19060	19060	19060	2167
3	20241227	200600	1788300970	19060	19060	19060	19060	0
4	20241227	200500	1788300970	19060	19060	19060	19060	0
5	20241227	200400	1788300970	19060	19060	19060	19060	0
6	20241227	200300	1788300970	19060	19060	19060	19060	0
7	20241227	200200	1788300970	19060	19060	19060	19060	0
8	20241227	200100	1788300970	19060	19060	19060	19060	0
9	20241227	200000	1788300970	19060	19060	19060	19060	0
10	20241227	195900	1788300970	19060	19060	19060	19060	0
11	20241227	195800	1788300970	19060	19060	19060	19060	0
12	20241227	195700	1788300970	19060	19060	19060	19060	0
13	20241227	195600	1788300970	19060	19060	19060	19060	0
14	20241227	195500	1788300970	19060	19060	19060	19060	0
15	20241227	195400	1788300970	19060	19060	19060	19060	0
16	20241227	195300	1788300970	19060	19060	19060	19060	0
17	20241227	195200	1788300970	19060	19060	19060	19060	0
18	20241227	195100	1788300970	19060	19060	19060	19060	0
19	20241227	195000	1788300970	19060	19060	19060	19060	0
20	20241227	194900	1788300970	19060	19060	19060	19060	0
21	20241227	194800	1788300970	19060	19060	19060	19060	0
22	20241227	194700	1788300970	19060	19060	19060	19060	0
23	20241227	194600	1788300970	19060	19060	19060	19060	0
24	20241227	194500	1788300970	19060	19060	19060	19060	0
25	20241227	194400	1788300970	19060	19060	19060	19060	0
26	20241227	194300	1788300970	19060	19060	19060	19060	0
27	20241227	194200	1788300970	19060	19060	19060	19060	0
28	20241227	194100	1788300970	19060	19060	19060	19060	0
29	20241227	194000	1788300970	19060	19060	19060	19060	0
30	20241227	193900	1788300970	19060	19060	19060	19060	0
31	20241227	193800	1788300970	19060	19060	19060	19060	0
32	20241227	193700	1788300970	19060	19060	19060	19060	2167
33	20241227	193600	1788300970	19060	19060	19060	19060	0
34	20241227	193500	1788300970	19060	19060	19060	19060	0
35	20241227	193400	1788300970	19060	19060	19060	19060	0
36	20241227	193300	1788300970	19060	19060	19060	19060	0
37	20241227	193200	1788300970	19060	19060	19060	19060	0
38	20241227	193100	1788300970	19060	19060	19060	19060	0
39	20241227	193000	1788300970	19060	19060	19060	19060	0
40	20241227	192900	1788300970	19060	19060	19060	19060	0
41	20241227	192800	1788300970	19060	19060	19060	19060	0
42	20241227	192700	1788300970	19060	19060	19060	19060	0
43	20241227	192600	1788300970	19060	19060	19060	19060	0
44	20241227	192500	1788300970	19060	19060	19060	19060	0
45	20241227	192400	1788300970	19060	19060	19060	19060	0
46	20241227	192300	1788300970	19060	19060	19060	19060	0
47	20241227	192200	1788300970	19060	19060	19060	19060	0
48	20241227	192100	1788300970	19060	19060	19060	19060	0
49	20241227	192000	1788300970	19060	19060	19060	19060	0
50	20241227	191900	1788300970	19060	19060	19060	19060	0
51	20241227	191800	1788300970	19060	19060	19060	19060	0
52	20241227	191700	1788300970	19060	19060	19060	19060	0
53	20241227	191600	1788300970	19060	19060	19060	19060	0
54	20241227	191500	1788300970	19060	19060	19060	19060	0
55	20241227	191400	1788300970	19060	19060	19060	19060	0
56	20241227	191300	1788300970	19060	19060	19060	19060	0
57	20241227	191200	1788300970	19060	19060	19060	19060	0
58	20241227	191100	1788300970	19060	19060	19060	19060	0
59	20241227	191000	1788300970	19060	19060	19060	19060	0
60	20241227	190900	1788300970	19060	19060	19060	19060	0
61	20241227	190800	1788300970	19060	19060	19060	19060	0
62	20241227	190700	1788300970	19060	19060	19060	19060	2167
63	20241227	190600	1788300970	19060	19060	19060	19060	0
64	20241227	190500	1788300970	19060	19060	19060	19060	0
65	20241227	190400	1788300970	19060	19060	19060	19060	0
66	20241227	190300	1788300970	19060	19060	19060	19060	0
67	20241227	190200	1788300970	19060	19060	19060	19060	0
68	20241227	190100	1788300970	19060	19060	19060	19060	0
69	20241227	190000	1788300970	19060	19060	19060	19060	0
70	20241227	185900	1788300970	19060	19060	19060	19060	0
71	20241227	185800	1788300970	19060	19060	19060	19060	0
72	20241227	185700	1788300970	19060	19060	19060	19060	0
73	20241227	185600	1788300970	19060	19060	19060	19060	0
74	20241227	185500	1788300970	19060	19060	19060	19060	0
75	20241227	185400	1788300970	19060	19060	19060	19060	0
76	20241227	185300	1788300970	19060	19060	19060	19060	0
77	20241227	185200	1788300970	19060	19060	19060	19060	0
78	20241227	185100	1788300970	19060	19060	19060	19060	0
79	20241227	185000	1788300970	19060	19060	19060	19060	0
80	20241227	184900	1788300970	19060	19060	19060	19060	0
81	20241227	184800	1788300970	19060	19060	19060	19060	0
82	20241227	184700	1788300970	19060	19060	19060	19060	0
83	20241227	184600	1788300970	19060	19060	19060	19060	0
84	20241227	184500	1788300970	19060	19060	19060	19060	0
85	20241227	184400	1788300970	19060	19060	19060	19060	0
86	20241227	184300	1788300970	19060	19060	19060	19060	0
87	20241227	184200	1788300970	19060	19060	19060	19060	0
88	20241227	184100	1788300970	19060	19060	19060	19060	0
89	20241227	184000	1788300970	19060	19060	19060	19060	0
90	20241227	183900	1788300970	19060	19060	19060	19060	0
91	20241227	183800	1788300970	19060	19060	19060	19060	0
92	20241227	183700	1788300970	19060	19060	19060	19060	2167
93	20241227	183600	1788300970	19060	19060	19060	19060	0
94	20241227	183500	1788300970	19060	19060	19060	19060	0
95	20241227	183400	1788300970	19060	19060	19060	19060	0
96	20241227	183300	1788300970	19060	19060	19060	19060	0
97	20241227	183200	1788300970	19060	19060	19060	19060	0
98	20241227	183100	1788300970	19060	19060	19060	19060	0
99	20241227	183000	1788300970	19060	19060	19060	19060	0
100	20241227	182900	1788300970	19060	19060	19060	19060	0
101	20241227	182800	1788300970	19060	19060	19060	19060	0
102	20241227	182700	1788300970	19060	19060	19060	19060	0
103	20241227	182600	1788300970	19060	19060	19060	19060	0
104	20241227	182500	1788300970	19060	19060	19060	19060	0
105	20241227	182400	1788300970	19060	19060	19060	19060	0
106	20241227	182300	1788300970	19060	19060	19060	19060	0
107	20241227	182200	1788300970	19060	19060	19060	19060	0
108	20241227	182100	1788300970	19060	19060	19060	19060	0
109	20241227	182000	1788300970	19060	19060	19060	19060	0
110	20241227	181900	1788300970	19060	19060	19060	19060	0
111	20241227	181800	1788300970	19060	19060	19060	19060	0
112	20241227	181700	1788300970	19060	19060	19060	19060	0
113	20241227	181600	1788300970	19060	19060	19060	19060	0
114	20241227	181500	1788300970	19060	19060	19060	19060	0
115	20241227	181400	1788300970	19060	19060	19060	19060	0
116	20241227	181300	1788300970	19060	19060	19060	19060	0
117	20241227	181200	1788300970	19060	19060	19060	19060	0
118	20241227	181100	1788300970	19060	19060	19060	19060	0
119	20241227	181000	1788300970	19060	19060	19060	19060	0
120	20241227	180900	1788300970	19060	19060	19060	19060	0
121	20241227	180800	1788300970	19060	19060	19060	19060	0
122	20241227	180700	1788300970	19060	19060	19060	19060	2167
123	20241227	180600	1788300970	19060	19060	19060	19060	0
124	20241227	180500	1788300970	19060	19060	19060	19060	0
125	20241227	180400	1788300970	19060	19060	19060	19060	0
126	20241227	180300	1788300970	19060	19060	19060	19060	0
127	20241227	180200	1788300970	19060	19060	19060	19060	0
128	20241227	180100	1788300970	19060	19060	19060	19060	0
129	20241227	180000	1788300970	19060	19060	19060	19060	0
130	20241227	175900	1788300970	19060	19060	19060	19060	0
131	20241227	175800	1788300970	19060	19060	19060	19060	0
132	20241227	175700	1788300970	19060	19060	19060	19060	0
133	20241227	175600	1788300970	19060	19060	19060	19060	0
134	20241227	175500	1788300970	19060	19060	19060	19060	0
135	20241227	175400	1788300970	19060	19060	19060	19060	0
136	20241227	175300	1788300970	19060	19060	19060	19060	0
137	20241227	175200	1788300970	19060	19060	19060	19060	0
138	20241227	175100	1788300970	19060	19060	19060	19060	0
139	20241227	175000	1788300970	19060	19060	19060	19060	0
140	20241227	174900	1788300970	19060	19060	19060	19060	0
141	20241227	174800	1788300970	19060	19060	19060	19060	0
142	20241227	174700	1788300970	19060	19060	19060	19060	0
143	20241227	174600	1788300970	19060	19060	19060	19060	0
144	20241227	174500	1788300970	19060	19060	19060	19060	0
145	20241227	174400	1788300970	19060	19060	19060	19060	0
146	20241227	174300	1788300970	19060	19060	19060	19060	0
147	20241227	174200	1788300970	19060	19060	19060	19060	0
148	20241227	174100	1788300970	19060	19060	19060	19060	0
149	20241227	174000	1788300970	19060	19060	19060	19060	0
150	20241227	173900	1788300970	19060	19060	19060	19060	0
151	20241227	173800	1788300970	19060	19060	19060	19060	0
152	20241227	173700	1788300970	19060	19060	19060	19060	2167
153	20241227	173600	1788300970	19060	19060	19060	19060	0
154	20241227	173500	1788300970	19060	19060	19060	19060	0
155	20241227	173400	1788300970	19060	19060	19060	19060	0
156	20241227	173300	1788300970	19060	19060	19060	19060	0
157	20241227	173200	1788300970	19060	19060	19060	19060	0
158	20241227	173100	1788300970	19060	19060	19060	19060	0
159	20241227	173000	1788300970	19060	19060	19060	19060	0
160	20241227	172900	1788300970	19060	19060	19060	19060	0
161	20241227	172800	1788300970	19060	19060	19060	19060	0
162	20241227	172700	1788300970	19060	19060	19060	19060	0
163	20241227	172600	1788300970	19060	19060	19060	19060	0
164	20241227	172500	1788300970	19060	19060	19060	19060	0
165	20241227	172400	1788300970	19060	19060	19060	19060	0
166	20241227	172300	1788300970	19060	19060	19060	19060	0
167	20241227	172200	1788300970	19060	19060	19060	19060	0
168	20241227	172100	1788300970	19060	19060	19060	19060	0
169	20241227	172000	1788300970	19060	19060	19060	19060	0
170	20241227	171900	1788300970	19060	19060	19060	19060	0
171	20241227	171800	1788300970	19060	19060	19060	19060	0
172	20241227	171700	1788300970	19060	19060	19060	19060	0
173	20241227	171600	1788300970	19060	19060	19060	19060	0
174	20241227	171500	1788300970	19060	19060	19060	19060	0
175	20241227	171400	1788300970	19060	19060	19060	19060	0
176	20241227	171300	1788300970	19060	19060	19060	19060	0
177	20241227	171200	1788300970	19060	19060	19060	19060	0
178	20241227	171100	1788300970	19060	19060	19060	19060	0
179	20241227	171000	1788300970	19060	19060	19060	19060	0
180	20241227	170900	1788300970	19060	19060	19060	19060	0
181	20241227	170800	1788300970	19060	19060	19060	19060	0
182	20241227	170700	1788300970	19060	19060	19060	19060	2167
183	20241227	170600	1788300970	19060	19060	19060	19060	0
184	20241227	170500	1788300970	19060	19060	19060	19060	0
185	20241227	170400	1788300970	19060	19060	19060	19060	0
186	20241227	170300	1788300970	19060	19060	19060	19060	0
187	20241227	170200	1788300970	19060	19060	19060	19060	0
188	20241227	170100	1788300970	19060	19060	19060	19060	0
189	20241227	170000	1788300970	19060	19060	19060	19060	0
190	20241227	165900	1788300970	19060	19060	19060	19060	0
191	20241227	165800	1788300970	19060	19060	19060	19060	0
192	20241227	165700	1788300970	19060	19060	19060	19060	0
193	20241227	165600	1788300970	19060	19060	19060	19060	0
194	20241227	165500	1788300970	19060	19060	19060	19060	0
195	20241227	165400	1788300970	19060	19060	19060	19060	0
196	20241227	165300	1788300970	19060	19060	19060	19060	0
197	20241227	165200	1788300970	19060	19060	19060	19060	0
198	20241227	165100	1788300970	19060	19060	19060	19060	0
199	20241227	165000	1788300970	19060	19060	19060	19060	0
200	20241227	164900	1788300970	19060	19060	19060	19060	0
201	20241227	164800	1788300970	19060	19060	19060	19060	0
202	20241227	164700	1788300970	19060	19060	19060	19060	0
203	20241227	164600	1788300970	19060	19060	19060	19060	0
204	20241227	164500	1788300970	19060	19060	19060	19060	0
205	20241227	164400	1788300970	19060	19060	19060	19060	0
206	20241227	164300	1788300970	19060	19060	19060	19060	0
207	20241227	164200	1788300970	19060	19060	19060	19060	0
208	20241227	164100	1788300970	19060	19060	19060	19060	0
209	20241227	164000	1788300970	19060	19060	19060	19060	0
210	20241227	163900	1788300970	19060	19060	19060	19060	0
211	20241227	163800	1788300970	19060	19060	19060	19060	0
212	20241227	163700	1788300970	19060	19060	19060	19060	2167
213	20241227	163600	1788300970	19060	19060	19060	19060	0
214	20241227	163500	1788300970	19060	19060	19060	19060	0
215	20241227	163400	1788300970	19060	19060	19060	19060	0
216	20241227	163300	1788300970	19060	19060	19060	19060	0
217	20241227	163200	1788300970	19060	19060	19060	19060	0
218	20241227	163100	1788300970	19060	19060	19060	19060	0
219	20241227	163000	1788300970	19060	19060	19060	19060	0
220	20241227	162900	1788300970	19060	19060	19060	19060	0
221	20241227	162800	1788300970	19060	19060	19060	19060	0
222	20241227	162700	1788300970	19060	19060	19060	19060	0
223	20241227	162600	1788300970	19060	19060	19060	19060	0
224	20241227	162500	1788300970	19060	19060	19060	19060	0
225	20241227	162400	1788300970	19060	19060	19060	19060	0
226	20241227	162300	1788300970	19060	19060	19060	19060	0
227	20241227	162200	1788300970	19060	19060	19060	19060	0
228	20241227	162100	1788300970	19060	19060	19060	19060	0
229	20241227	162000	1788300970	19060	19060	19060	19060	0
230	20241227	161900	1788300970	19060	19060	19060	19060	0
231	20241227	161800	1788300970	19060	19060	19060	19060	0
232	20241227	161700	1788300970	19060	19060	19060	19060	0
233	20241227	161600	1788300970	19060	19060	19060	19060	0
234	20241227	161500	1788300970	19060	19060	19060	19060	0
235	20241227	161400	1788300970	19060	19060	19060	19060	0
236	20241227	161300	1788300970	19060	19060	19060	19060	0
237	20241227	161200	1788300970	19060	19060	19060	19060	0
238	20241227	161100	1788300970	19060	19060	19060	19060	0
239	20241227	161000	1788300970	19060	19060	19060	19060	0
240	20241227	160900	1788300970	19060	19060	19060	19060	0
241	20241227	160800	1788300970	19060	19060	19060	19060	0
242	20241227	160700	1788300970	19060	19060	19060	19060	2167
243	20241227	160600	1788300970	19060	19060	19060	19060	0
244	20241227	160500	1788300970	19060	19060	19060	19060	0
245	20241227	160400	1788300970	19060	19060	19060	19060	0
246	20241227	160300	1788300970	19060	19060	19060	19060	0
247	20241227	160200	1788300970	19060	19060	19060	19060	0
248	20241227	160100	1788300970	19060	19060	19060	19060	0
249	20241227	160000	1788300970	19060	19060	19060	19060	0
250	20241227	155900	1788300970	19060	19060	19060	19060	0
251	20241227	155800	1788300970	19060	19060	19060	19060	0
252	20241227	155700	1788300970	19060	19060	19060	19060	0
253	20241227	155600	1788300970	19060	19060	19060	19060	0
254	20241227	155500	1788300970	19060	19060	19060	19060	0
255	20241227	155400	1788300970	19060	19060	19060	19060	0
256	20241227	155300	1788300970	19060	19060	19060	19060	0
257	20241227	155200	1788300970	19060	19060	19060	19060	0
258	20241227	155100	1788300970	19060	19060	19060	19060	0
259	20241227	155000	1788300970	19060	19060	19060	19060	0
260	20241227	154900	1788300970	19060	19060	19060	19060	0
261	20241227	154800	1788300970	19060	19060	19060	19060	0
262	20241227	154700	1788300970	19060	19060	19060	19060	0
263	20241227	154600	1788300970	19060	19060	19060	19060	0
264	20241227	154500	1788300970	19060	19060	19060	19060	0
265	20241227	154400	1788300970	19060	19060	19060	19060	0
266	20241227	154300	1788300970	19060	19060	19060	19060	0
267	20241227	154200	1788300970	19060	19060	19060	19060	0
268	20241227	154100	1788300970	19060	19060	19060	19060	0
269	20241227	154000	1788300970	19060	19060	19060	19060	0
270	20241227	153900	1788300970	19060	19060	19060	19060	0
271	20241227	153800	1788300970	19060	19060	19060	19060	0
272	20241227	153700	1788300970	19060	19060	19060	19060	2167
273	20241227	153600	1788300970	19060	19060	19060	19060	0
274	20241227	153500	1788300970	19060	19060	19060	19060	0
275	20241227	153400	1788300970	19060	19060	19060	19060	0
276	20241227	153300	1788300970	19060	19060	19060	19060	0
277	20241227	153200	1788300970	19060	19060	19060	19060	0
278	20241227	153100	1788300970	19060	19060	19060	19060	0
279	20241227	153000	1788300970	19060	19060	19060	19060	2167
280	20241227	152900	1746997950	19080	19080	19080	19080	0
281	20241227	152800	1746997950	19080	19080	19080	19080	0
282	20241227	152700	1746997950	19080	19080	19080	19080	0
283	20241227	152600	1746997950	19080	19080	19080	19080	0
284	20241227	152500	1746997950	19080	19080	19080	19080	0
285	20241227	152400	1746997950	19080	19080	19080	19080	0
286	20241227	152300	1746997950	19080	19080	19080	19080	0
287	20241227	152200	1746997950	19080	19080	19080	19080	0
288	20241227	152100	1746997950	19080	19080	19080	19080	0
289	20241227	152000	1746997950	19080	19080	19080	19080	0
290	20241227	151900	1746997950	19080	19090	19100	19080	172
291	20241227	151800	1743713720	19090	19090	19100	19090	103
292	20241227	151700	1741747340	19090	19090	19090	19090	60
293	20241227	151600	1740601940	19070	19090	19090	19070	67
294	20241227	151500	1739322950	19090	19090	19100	19090	129
295	20241227	151400	1736860330	19070	19070	19070	19070	27
296	20241227	151300	1736345440	19090	19090	19090	19090	108
297	20241227	151200	1734283720	19100	19080	19100	19080	455
298	20241227	151100	1725600730	19090	19090	19090	19090	63
299	20241227	151000	1724398060	19090	19090	19100	19090	65
300	20241227	150900	1723157200	19070	19070	19070	19070	89
301	20241227	150800	1721459970	19070	19110	19110	19070	446
302	20241227	150700	1712944550	19110	19110	19110	19110	0
303	20241227	150600	1712944550	19110	19110	19150	19110	293
304	20241227	150500	1707344660	19150	19100	19150	19100	324
305	20241227	150400	1701151260	19100	19100	19100	19100	52
306	20241227	150300	1700158060	19090	19070	19090	19070	129
307	20241227	150200	1697697450	19070	19100	19100	19070	246
308	20241227	150100	1693005510	19100	19090	19100	19090	40
309	20241227	150000	1692241830	19060	19060	19060	19060	1
310	20241227	145900	1692222770	19060	19060	19060	19060	77
311	20241227	145800	1690755150	19060	19090	19090	19060	177
312	20241227	145700	1687380600	19060	19060	19060	19060	33
313	20241227	145600	1686751620	19080	19080	19080	19080	4
314	20241227	145500	1686675300	19090	19090	19090	19090	1
315	20241227	145400	1686656210	19090	19090	19090	19090	0
316	20241227	145300	1686656210	19090	19090	19090	19090	0
317	20241227	145200	1686656210	19090	19090	19090	19090	107
318	20241227	145100	1684613580	19100	19100	19100	19100	0
319	20241227	145000	1684613580	19100	19100	19100	19100	15
320	20241227	144900	1684327080	19090	19090	19090	19090	0
321	20241227	144800	1684327080	19090	19090	19090	19090	5
322	20241227	144700	1684231630	19090	19090	19090	19090	0
323	20241227	144600	1684231630	19090	19080	19090	19080	62
324	20241227	144500	1683048360	19050	19060	19060	19050	348
325	20241227	144400	1676415930	19060	19060	19060	19060	112
326	20241227	144300	1674281210	19070	19070	19070	19070	4
327	20241227	144200	1674204930	19070	19070	19070	19070	167
328	20241227	144100	1671020240	19080	19080	19080	19080	58
329	20241227	144000	1669913600	19080	19080	19080	19080	45
330	20241227	143900	1669055000	19110	19110	19110	19110	0
331	20241227	143800	1669055000	19110	19110	19110	19110	0
332	20241227	143700	1669055000	19110	19110	19110	19110	9
333	20241227	143600	1668883010	19110	19110	19110	19110	7
334	20241227	143500	1668749240	19090	19110	19110	19090	25
335	20241227	143400	1668271770	19110	19110	19110	19110	0
336	20241227	143300	1668271770	19110	19110	19110	19110	0
337	20241227	143200	1668271770	19110	19110	19110	19110	0
338	20241227	143100	1668271770	19110	19110	19110	19110	0
339	20241227	143000	1668271770	19110	19110	19110	19110	153
340	20241227	142900	1665347940	19090	19080	19090	19080	122
341	20241227	142800	1663019370	19090	19100	19100	19090	179
342	20241227	142700	1659601120	19100	19100	19100	19100	0
343	20241227	142600	1659601120	19100	19100	19100	19100	0
344	20241227	142500	1659601120	19100	19110	19110	19100	7
345	20241227	142400	1659467360	19110	19140	19140	19110	322
346	20241227	142300	1653306100	19150	19150	19150	19150	365
347	20241227	142200	1646316350	19240	19220	19240	19200	288
348	20241227	142100	1640780700	19210	19210	19210	19210	151
349	20241227	142000	1637879990	19210	19210	19210	19210	17
350	20241227	141900	1637553420	19140	19200	19210	19140	67
351	20241227	141800	1636267870	19220	19160	19220	19160	114
352	20241227	141700	1634080940	19210	19190	19220	19190	143
353	20241227	141600	1631335540	19190	19140	19200	19140	11
354	20241227	141500	1631124520	19190	19140	19190	19140	182
355	20241227	141400	1627633230	19210	19120	19210	19120	34
356	20241227	141300	1626983060	19220	19110	19220	19110	361
357	20241227	141200	1620084130	19110	19100	19110	19100	10
358	20241227	141100	1619893040	19100	19100	19100	19100	22
359	20241227	141000	1619472840	19110	19100	19110	19100	62
360	20241227	140900	1618288120	19070	19110	19110	19070	528
361	20241227	140800	1608217860	19110	19110	19110	19110	155
362	20241227	140700	1605255810	19100	19100	19100	19100	8
363	20241227	140600	1605103010	19090	19070	19090	19070	292
364	20241227	140500	1599528750	19070	19100	19100	19070	205
365	20241227	140400	1595619370	19070	19070	19070	19070	0
366	20241227	140300	1595619370	19070	19070	19070	19070	104
367	20241227	140200	1593636090	19040	19060	19060	19040	31
368	20241227	140100	1593045270	19050	19040	19050	19040	162
369	20241227	140000	1589959600	19030	19040	19040	19030	35
370	20241227	135900	1589293490	19040	19040	19040	19040	0
371	20241227	135800	1589293490	19040	19040	19040	19040	0
372	20241227	135700	1589293490	19040	19040	19040	19040	102
373	20241227	135600	1587351410	19020	19040	19040	19020	106
374	20241227	135500	1585335120	19030	19030	19030	19030	6
375	20241227	135400	1585220940	19010	19020	19020	19010	494
376	20241227	135300	1575825580	19030	19030	19030	19030	0
377	20241227	135200	1575825580	19030	19030	19030	19030	0
378	20241227	135100	1575825580	19030	19030	19030	19030	0
379	20241227	135000	1575825580	19030	19030	19030	19030	154
380	20241227	134900	1572894960	19030	19020	19030	19020	163
381	20241227	134800	1569793530	19020	19020	19020	19020	5
382	20241227	134700	1569698430	19020	19020	19020	19020	0
383	20241227	134600	1569698430	19020	19020	19020	19020	2
384	20241227	134500	1569660390	19020	19050	19050	19010	301
385	20241227	134400	1563935150	19050	19050	19050	19050	0
386	20241227	134300	1563935150	19050	19050	19050	19050	0
387	20241227	134200	1563935150	19050	19050	19050	19050	39
388	20241227	134100	1563192200	19050	19050	19050	19050	50
389	20241227	134000	1562239700	19020	19020	19020	19020	345
390	20241227	133900	1555677800	19010	19010	19010	19010	25
391	20241227	133800	1555202550	19010	19020	19020	19010	494
392	20241227	133700	1545808990	19000	19000	19000	19000	0
393	20241227	133600	1545808990	19000	19020	19020	19000	520
394	20241227	133500	1535925720	19030	19030	19030	19030	0
395	20241227	133400	1535925720	19030	19050	19070	19030	142
396	20241227	133300	1533220220	19030	19030	19030	19030	0
397	20241227	133200	1533220220	19030	19000	19030	19000	711
398	20241227	133100	1519704120	18990	19000	19000	18990	39
399	20241227	133000	1518963500	18990	18990	18990	18990	39
400	20241227	132900	1518222890	18990	18990	18990	18990	24
401	20241227	132800	1517767130	19000	19010	19010	19000	36
402	20241227	132700	1517082980	18980	18980	18980	18980	0
403	20241227	132600	1517082980	18980	18990	19010	18980	1088
404	20241227	132500	1496427900	18990	18990	18990	18990	0
405	20241227	132400	1496427900	18990	19000	19000	18990	59
406	20241227	132300	1495307390	19000	18990	19000	18990	59
407	20241227	132200	1494186840	18990	19010	19020	18990	776
408	20241227	132100	1479446380	19010	19010	19010	19010	200
409	20241227	132000	1475644380	19010	19020	19020	19010	131
410	20241227	131900	1473153070	19010	19010	19010	19010	0
411	20241227	131800	1473153070	19010	19010	19010	19010	251
412	20241227	131700	1468381560	19010	19010	19010	19000	212
413	20241227	131600	1464351950	19010	19010	19010	19010	0
414	20241227	131500	1464351950	19010	19010	19010	19010	0
415	20241227	131400	1464351950	19010	19000	19010	19000	55
416	20241227	131300	1463306420	19000	19000	19000	19000	300
417	20241227	131200	1457606420	18990	19000	19000	18990	154
418	20241227	131100	1454681250	19000	18990	19000	18990	142
419	20241227	131000	1451984650	18990	18990	18990	18990	20
420	20241227	130900	1451604850	18980	19000	19000	18980	1507
421	20241227	130800	1422980990	19000	19010	19010	19000	3278
422	20241227	130700	1360686980	19010	19020	19020	19010	111
423	20241227	130600	1358576190	19020	19020	19020	19020	277
424	20241227	130500	1353307650	19020	19020	19020	19020	906
425	20241227	130400	1336075530	19020	19020	19020	19010	939
426	20241227	130300	1318223890	19030	19030	19030	19030	234
427	20241227	130200	1313770870	19030	19040	19050	19030	737
428	20241227	130100	1299744440	19040	19040	19050	19040	476
429	20241227	130000	1290681390	19050	19050	19050	19050	0
430	20241227	125900	1290681390	19050	19050	19050	19050	55
431	20241227	125800	1289633640	19050	19050	19050	19050	0
432	20241227	125700	1289633640	19050	19050	19050	19050	5
433	20241227	125600	1289538390	19050	19050	19050	19050	98
434	20241227	125500	1287671490	19050	19050	19050	19050	0
435	20241227	125400	1287671490	19050	19050	19050	19040	558
436	20241227	125300	1277041610	19050	19050	19050	19050	366
437	20241227	125200	1270069310	19070	19070	19070	19070	12
438	20241227	125100	1269840470	19070	19080	19080	19050	440
439	20241227	125000	1261453770	19100	19100	19100	19100	5
440	20241227	124900	1261358270	19100	19100	19100	19100	55
441	20241227	124800	1260307770	19110	19110	19110	19110	20
442	20241227	124700	1259925570	19110	19110	19110	19110	0
443	20241227	124600	1259925570	19110	19080	19110	19080	1804
444	20241227	124500	1225490980	19080	19080	19080	19080	43
445	20241227	124400	1224670540	19080	19080	19080	19080	0
446	20241227	124300	1224670540	19080	19080	19080	19080	0
447	20241227	124200	1224670540	19080	19090	19090	19080	118
448	20241227	124100	1222418090	19070	19070	19070	19070	8
449	20241227	124000	1222265530	19080	19080	19080	19080	2
450	20241227	123900	1222227370	19080	19080	19080	19080	21
451	20241227	123800	1221826690	19080	19080	19080	19080	0
452	20241227	123700	1221826690	19080	19090	19100	19080	798
453	20241227	123600	1206585450	19040	19040	19040	19040	0
454	20241227	123500	1206585450	19040	19090	19100	19040	1168
455	20241227	123400	1184307160	19090	19080	19090	19050	1114
456	20241227	123300	1163064140	19060	19060	19060	19060	0
457	20241227	123200	1163064140	19060	19060	19060	19060	0
458	20241227	123100	1163064140	19060	19060	19070	19060	110
459	20241227	123000	1160967510	19080	19100	19100	19080	647
460	20241227	122900	1148615810	19100	19100	19100	19100	744
461	20241227	122800	1134405410	19100	19100	19100	19100	10
462	20241227	122700	1134214410	19100	19120	19120	19100	230
463	20241227	122600	1129820810	19130	19090	19130	19090	404
464	20241227	122500	1122104050	19090	19050	19090	19050	38
465	20241227	122400	1121379990	19110	19090	19110	19060	770
466	20241227	122300	1106689130	19090	19050	19090	19050	501
467	20241227	122200	1097137080	19050	19060	19060	19050	1296
468	20241227	122100	1072444320	19090	19070	19090	19060	388
469	20241227	122000	1065045150	19070	19070	19070	19070	5
470	20241227	121900	1064949800	19070	19070	19070	19070	103
471	20241227	121800	1062985590	19090	19090	19090	19090	90
472	20241227	121700	1061267490	19060	19060	19060	19060	1
473	20241227	121600	1061248430	19060	19060	19060	19060	0
474	20241227	121500	1061248430	19060	19050	19060	19050	185
475	20241227	121400	1057722610	19050	19050	19050	19050	0
476	20241227	121300	1057722610	19050	19050	19050	19050	160
477	20241227	121200	1054674610	19050	19050	19050	19050	257
478	20241227	121100	1049778760	19050	19050	19050	19050	368
479	20241227	121000	1042768360	19060	19060	19060	19060	0
480	20241227	120900	1042768360	19060	19060	19060	19060	342
481	20241227	120800	1036249840	19100	19060	19100	19060	455
482	20241227	120700	1027575020	19060	19070	19070	19010	1190
483	20241227	120600	1004933720	19070	19070	19070	19070	0
484	20241227	120500	1004933720	19070	19060	19070	19060	319
485	20241227	120400	998850410	19060	19060	19060	19060	1
486	20241227	120300	998831350	19060	19080	19080	19060	1108
487	20241227	120200	977701590	19080	19100	19110	19070	120
488	20241227	120100	975412450	19100	19160	19160	19000	4011
489	20241227	120000	898805280	19160	19150	19160	19150	6
490	20241227	115900	898690340	19160	19160	19160	19160	104
491	20241227	115800	896697700	19160	19160	19160	19160	45
492	20241227	115700	895835500	19160	19180	19180	19160	1231
493	20241227	115600	872242750	19180	19180	19180	19180	116
494	20241227	115500	870017870	19190	19190	19190	19190	245
495	20241227	115400	865316320	19200	19200	19200	19200	0
496	20241227	115300	865316320	19200	19200	19200	19200	1
497	20241227	115200	865297120	19200	19200	19200	19200	1
498	20241227	115100	865277920	19200	19200	19200	19200	1
499	20241227	115000	865258720	19200	19190	19200	19190	19
500	20241227	114900	864894100	19190	19190	19190	19190	1
501	20241227	114800	864874910	19190	19190	19190	19190	375
502	20241227	114700	857678660	19190	19200	19200	19190	121
503	20241227	114600	855356660	19190	19210	19240	19190	69
504	20241227	114500	854029300	19210	19210	19210	19210	30
505	20241227	114400	853453000	19200	19200	19200	19200	191
506	20241227	114300	849785800	19200	19200	19200	19200	6
507	20241227	114200	849670600	19200	19190	19200	19190	11
508	20241227	114100	849459420	19190	19190	19190	19190	0
509	20241227	114000	849459420	19190	19200	19200	19190	14
510	20241227	113900	849190660	19200	19230	19230	19200	10
511	20241227	113800	848998620	19230	19230	19230	19230	0
512	20241227	113700	848998620	19230	19230	19230	19230	0
513	20241227	113600	848998620	19230	19230	19230	19230	5
514	20241227	113500	848902470	19220	19220	19220	19220	0
515	20241227	113400	848902470	19220	19220	19220	19220	0
516	20241227	113300	848902470	19220	19220	19220	19220	0
517	20241227	113200	848902470	19220	19220	19220	19220	529
518	20241227	113100	838735090	19230	19230	19230	19230	1
519	20241227	113000	838715860	19220	19220	19220	19220	1
520	20241227	112900	838696640	19230	19230	19230	19230	30
521	20241227	112800	838119740	19220	19220	19220	19220	0
522	20241227	112700	838119740	19220	19210	19220	19210	314
523	20241227	112600	832087070	19210	19210	19210	19210	123
524	20241227	112500	829724240	19190	19210	19210	19190	717
525	20241227	112400	815955650	19210	19210	19210	19210	2
526	20241227	112300	815917230	19210	19200	19210	19200	104
527	20241227	112200	813919400	19200	19200	19200	19200	15
528	20241227	112100	813631400	19200	19190	19200	19190	7
529	20241227	112000	813497030	19190	19200	19200	19190	120
530	20241227	111900	811194090	19190	19190	19250	19190	53
531	20241227	111800	810175280	19180	19180	19220	19180	48
532	20241227	111700	809252880	19210	19180	19210	19180	184
533	20241227	111600	805720110	19180	19200	19200	19170	524
534	20241227	111500	795674270	19180	19180	19180	19180	6
535	20241227	111400	795559190	19170	19170	19170	19170	1
536	20241227	111300	795540020	19200	19210	19210	19200	240
537	20241227	111200	790931990	19210	19190	19210	19190	183
538	20241227	111100	787418470	19160	19160	19160	19160	1
539	20241227	111000	787399310	19160	19160	19160	19150	45
540	20241227	110900	786537380	19160	19150	19160	19150	312
541	20241227	110800	780562470	19150	19150	19150	19140	169
542	20241227	110700	777326670	19150	19150	19150	19150	309
543	20241227	110600	771409320	19160	19190	19190	19150	797
544	20241227	110500	756140600	19190	19190	19190	19190	17
545	20241227	110400	755814370	19170	19190	19190	19170	567
546	20241227	110300	744942960	19180	19190	19190	19180	134
547	20241227	110200	742371740	19190	19200	19200	19190	191
548	20241227	110100	738705530	19200	19210	19210	19190	715
549	20241227	110000	724977770	19210	19220	19230	19200	902
550	20241227	105900	707655500	19230	19220	19230	19220	129
551	20241227	105800	705176070	19230	19230	19230	19230	2
552	20241227	105700	705137610	19220	19220	19220	19220	6
553	20241227	105600	705022290	19220	19220	19220	19210	692
554	20241227	105500	691723250	19220	19230	19240	19220	157
555	20241227	105400	688704740	19230	19230	19230	19230	547
556	20241227	105300	678185930	19240	19240	19240	19240	5
557	20241227	105200	678089730	19240	19240	19240	19240	12
558	20241227	105100	677858850	19240	19240	19240	19240	173
559	20241227	105000	674530330	19240	19240	19240	19240	100
560	20241227	104900	672606330	19250	19250	19250	19250	20
561	20241227	104800	672221330	19250	19250	19250	19250	50
562	20241227	104700	671258830	19240	19240	19260	19240	260
563	20241227	104600	666255110	19240	19250	19250	19240	662
564	20241227	104500	653518060	19250	19250	19250	19250	159
565	20241227	104400	650457310	19260	19260	19260	19260	16
566	20241227	104300	650149150	19260	19280	19280	19260	75
567	20241227	104200	648703750	19280	19280	19280	19280	0
568	20241227	104100	648703750	19280	19280	19280	19280	0
569	20241227	104000	648703750	19280	19280	19280	19280	0
570	20241227	103900	648703750	19280	19280	19280	19280	1
571	20241227	103800	648684470	19270	19270	19270	19250	36
572	20241227	103700	647990850	19260	19260	19260	19260	0
573	20241227	103600	647990850	19260	19250	19260	19250	154
574	20241227	103500	645026180	19250	19250	19260	19250	24
575	20241227	103400	644564130	19250	19250	19250	19250	61
576	20241227	103300	643389880	19250	19260	19260	19240	51
577	20241227	103200	642408190	19260	19250	19320	19250	164
578	20241227	103100	639248990	19280	19260	19280	19260	67
579	20241227	103000	637957820	19250	19270	19270	19250	281
580	20241227	102900	632548250	19260	19250	19260	19250	541
581	20241227	102800	622133690	19250	19250	19260	19250	282
582	20241227	102700	616704890	19260	19250	19260	19250	38
583	20241227	102600	615973160	19260	19260	19260	19260	0
584	20241227	102500	615973160	19260	19280	19280	19250	1078
585	20241227	102400	595203910	19290	19300	19300	19290	584
586	20241227	102300	583936940	19300	19300	19300	19300	19
587	20241227	102200	583570240	19310	19370	19370	19310	42
588	20241227	102100	582757360	19310	19290	19320	19290	99
589	20241227	102000	580847250	19280	19280	19290	19280	19
590	20241227	101900	580480900	19280	19300	19300	19280	314
591	20241227	101800	574424360	19290	19280	19310	19270	1207
592	20241227	101700	551146410	19290	19320	19320	19290	137
593	20241227	101600	548502920	19290	19320	19340	19290	103
594	20241227	101500	546513270	19280	19300	19300	19280	1535
595	20241227	101400	516915410	19300	19360	19360	19300	4623
596	20241227	101300	427516870	19360	19370	19370	19360	990
597	20241227	101200	408345520	19370	19390	19390	19370	58
598	20241227	101100	407221560	19390	19380	19420	19380	57
599	20241227	101000	406116480	19380	19390	19390	19380	62
600	20241227	100900	404914420	19390	19380	19390	19380	66
601	20241227	100800	403634810	19390	19390	19390	19390	10
602	20241227	100700	403440910	19380	19370	19380	19370	146
603	20241227	100600	400612040	19370	19370	19370	19370	14
604	20241227	100500	400340860	19370	19390	19390	19370	116
605	20241227	100400	398093050	19390	19400	19400	19390	26
606	20241227	100300	397588900	19390	19380	19390	19380	105
607	20241227	100200	395553200	19380	19380	19380	19380	1
608	20241227	100100	395533820	19370	19380	19380	19340	167
609	20241227	100000	392299940	19380	19380	19380	19380	2
610	20241227	095900	392261180	19370	19370	19370	19370	26
611	20241227	095800	391757560	19370	19370	19370	19370	63
612	20241227	095700	390537250	19340	19360	19360	19340	580
613	20241227	095600	379309530	19340	19350	19350	19340	62
614	20241227	095500	378109860	19360	19340	19360	19340	117
615	20241227	095400	375846210	19340	19350	19350	19340	10
616	20241227	095300	375652790	19360	19330	19360	19320	145
617	20241227	095200	372850450	19330	19330	19330	19330	50
618	20241227	095100	371883950	19340	19330	19350	19330	773
619	20241227	095000	356940640	19330	19350	19350	19330	255
620	20241227	094900	352011320	19360	19360	19360	19360	0
621	20241227	094800	352011320	19360	19340	19380	19330	337
622	20241227	094700	345491330	19330	19330	19330	19330	104
623	20241227	094600	343481010	19320	19320	19320	19320	86
624	20241227	094500	341819490	19320	19340	19340	19320	188
625	20241227	094400	338185330	19340	19350	19350	19320	387
626	20241227	094300	330704270	19350	19340	19350	19330	826
627	20241227	094200	314722950	19370	19320	19380	19320	483
628	20241227	094100	305385630	19330	19340	19340	19330	172
629	20241227	094000	302060450	19340	19350	19350	19340	182
630	20241227	093900	298539530	19350	19370	19370	19350	359
631	20241227	093800	291590270	19370	19370	19370	19370	100
632	20241227	093700	289653270	19370	19370	19370	19370	66
633	20241227	093600	288374850	19370	19370	19380	19370	82
634	20241227	093500	286785990	19380	19380	19380	19380	10
635	20241227	093400	286592190	19380	19380	19380	19380	81
636	20241227	093300	285022410	19380	19380	19380	19380	354
637	20241227	093200	278161890	19370	19380	19380	19370	42
638	20241227	093100	277348050	19380	19420	19420	19380	90
639	20241227	093000	275602300	19420	19430	19430	19420	272
640	20241227	092900	270317960	19400	19400	19400	19400	346
641	20241227	092800	263605560	19390	19370	19390	19370	420
642	20241227	092700	255466950	19360	19350	19360	19350	42
643	20241227	092600	254654090	19360	19370	19370	19340	453
644	20241227	092500	245884080	19380	19400	19400	19380	547
645	20241227	092400	235278660	19430	19410	19430	19390	305
646	20241227	092300	229360720	19410	19380	19410	19380	152
647	20241227	092200	226411930	19380	19380	19400	19360	451
648	20241227	092100	217679770	19380	19330	19380	19330	239
649	20241227	092000	213052800	19330	19300	19330	19300	115
650	20241227	091900	210832710	19290	19330	19330	19280	89
651	20241227	091800	209114930	19260	19340	19340	19260	416
652	20241227	091700	201095730	19370	19370	19370	19370	122
653	20241227	091600	198732590	19350	19320	19350	19320	132
654	20241227	091500	196180360	19280	19230	19280	19230	350
655	20241227	091400	189436960	19230	19270	19270	19220	519
656	20241227	091300	179448020	19270	19260	19280	19250	417
657	20241227	091200	171419290	19250	19260	19260	19200	828
658	20241227	091100	155479450	19260	19320	19320	19260	785
659	20241227	091000	140327760	19310	19340	19380	19310	1091
660	20241227	090900	119241850	19390	19340	19410	19340	221
661	20241227	090800	114964060	19410	19340	19420	19330	773
662	20241227	090700	100008250	19340	19410	19410	19310	2008
663	20241227	090600	61155000	19410	19420	19420	19360	857
664	20241227	090500	44534100	19420	19520	19630	19420	1044
665	20241227	090400	24214300	19770	19500	19770	19480	366
666	20241227	090300	17073160	19510	19560	19560	19510	540
667	20241227	090200	6516800	19570	19590	19590	19570	125
668	20241227	090100	4069500	19580	19670	19670	19580	107
669	20241227	090000	1972370	19620	19780	19780	19610	100