KissMeData/206640/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	204000	984363830	15440	15440	15440	15440	1605
3	20241227	203900	984363830	15440	15440	15440	15440	0
4	20241227	203800	984363830	15440	15440	15440	15440	0
5	20241227	203700	984363830	15440	15440	15440	15440	0
6	20241227	203600	984363830	15440	15440	15440	15440	0
7	20241227	203500	984363830	15440	15440	15440	15440	0
8	20241227	203400	984363830	15440	15440	15440	15440	0
9	20241227	203300	984363830	15440	15440	15440	15440	0
10	20241227	203200	984363830	15440	15440	15440	15440	0
11	20241227	203100	984363830	15440	15440	15440	15440	0
12	20241227	203000	984363830	15440	15440	15440	15440	0
13	20241227	202900	984363830	15440	15440	15440	15440	0
14	20241227	202800	984363830	15440	15440	15440	15440	0
15	20241227	202700	984363830	15440	15440	15440	15440	0
16	20241227	202600	984363830	15440	15440	15440	15440	0
17	20241227	202500	984363830	15440	15440	15440	15440	0
18	20241227	202400	984363830	15440	15440	15440	15440	0
19	20241227	202300	984363830	15440	15440	15440	15440	0
20	20241227	202200	984363830	15440	15440	15440	15440	0
21	20241227	202100	984363830	15440	15440	15440	15440	0
22	20241227	202000	984363830	15440	15440	15440	15440	0
23	20241227	201900	984363830	15440	15440	15440	15440	0
24	20241227	201800	984363830	15440	15440	15440	15440	0
25	20241227	201700	984363830	15440	15440	15440	15440	0
26	20241227	201600	984363830	15440	15440	15440	15440	0
27	20241227	201500	984363830	15440	15440	15440	15440	0
28	20241227	201400	984363830	15440	15440	15440	15440	0
29	20241227	201300	984363830	15440	15440	15440	15440	0
30	20241227	201200	984363830	15440	15440	15440	15440	0
31	20241227	201100	984363830	15440	15440	15440	15440	0
32	20241227	201000	984363830	15440	15440	15440	15440	1605
33	20241227	200900	984363830	15440	15440	15440	15440	0
34	20241227	200800	984363830	15440	15440	15440	15440	0
35	20241227	200700	984363830	15440	15440	15440	15440	0
36	20241227	200600	984363830	15440	15440	15440	15440	0
37	20241227	200500	984363830	15440	15440	15440	15440	0
38	20241227	200400	984363830	15440	15440	15440	15440	0
39	20241227	200300	984363830	15440	15440	15440	15440	0
40	20241227	200200	984363830	15440	15440	15440	15440	0
41	20241227	200100	984363830	15440	15440	15440	15440	0
42	20241227	200000	984363830	15440	15440	15440	15440	0
43	20241227	195900	984363830	15440	15440	15440	15440	0
44	20241227	195800	984363830	15440	15440	15440	15440	0
45	20241227	195700	984363830	15440	15440	15440	15440	0
46	20241227	195600	984363830	15440	15440	15440	15440	0
47	20241227	195500	984363830	15440	15440	15440	15440	0
48	20241227	195400	984363830	15440	15440	15440	15440	0
49	20241227	195300	984363830	15440	15440	15440	15440	0
50	20241227	195200	984363830	15440	15440	15440	15440	0
51	20241227	195100	984363830	15440	15440	15440	15440	0
52	20241227	195000	984363830	15440	15440	15440	15440	0
53	20241227	194900	984363830	15440	15440	15440	15440	0
54	20241227	194800	984363830	15440	15440	15440	15440	0
55	20241227	194700	984363830	15440	15440	15440	15440	0
56	20241227	194600	984363830	15440	15440	15440	15440	0
57	20241227	194500	984363830	15440	15440	15440	15440	0
58	20241227	194400	984363830	15440	15440	15440	15440	0
59	20241227	194300	984363830	15440	15440	15440	15440	0
60	20241227	194200	984363830	15440	15440	15440	15440	0
61	20241227	194100	984363830	15440	15440	15440	15440	0
62	20241227	194000	984363830	15440	15440	15440	15440	1605
63	20241227	193900	984363830	15440	15440	15440	15440	0
64	20241227	193800	984363830	15440	15440	15440	15440	0
65	20241227	193700	984363830	15440	15440	15440	15440	0
66	20241227	193600	984363830	15440	15440	15440	15440	0
67	20241227	193500	984363830	15440	15440	15440	15440	0
68	20241227	193400	984363830	15440	15440	15440	15440	0
69	20241227	193300	984363830	15440	15440	15440	15440	0
70	20241227	193200	984363830	15440	15440	15440	15440	0
71	20241227	193100	984363830	15440	15440	15440	15440	0
72	20241227	193000	984363830	15440	15440	15440	15440	0
73	20241227	192900	984363830	15440	15440	15440	15440	0
74	20241227	192800	984363830	15440	15440	15440	15440	0
75	20241227	192700	984363830	15440	15440	15440	15440	0
76	20241227	192600	984363830	15440	15440	15440	15440	0
77	20241227	192500	984363830	15440	15440	15440	15440	0
78	20241227	192400	984363830	15440	15440	15440	15440	0
79	20241227	192300	984363830	15440	15440	15440	15440	0
80	20241227	192200	984363830	15440	15440	15440	15440	0
81	20241227	192100	984363830	15440	15440	15440	15440	0
82	20241227	192000	984363830	15440	15440	15440	15440	0
83	20241227	191900	984363830	15440	15440	15440	15440	0
84	20241227	191800	984363830	15440	15440	15440	15440	0
85	20241227	191700	984363830	15440	15440	15440	15440	0
86	20241227	191600	984363830	15440	15440	15440	15440	0
87	20241227	191500	984363830	15440	15440	15440	15440	0
88	20241227	191400	984363830	15440	15440	15440	15440	0
89	20241227	191300	984363830	15440	15440	15440	15440	0
90	20241227	191200	984363830	15440	15440	15440	15440	0
91	20241227	191100	984363830	15440	15440	15440	15440	0
92	20241227	191000	984363830	15440	15440	15440	15440	1605
93	20241227	190900	984363830	15440	15440	15440	15440	0
94	20241227	190800	984363830	15440	15440	15440	15440	0
95	20241227	190700	984363830	15440	15440	15440	15440	0
96	20241227	190600	984363830	15440	15440	15440	15440	0
97	20241227	190500	984363830	15440	15440	15440	15440	0
98	20241227	190400	984363830	15440	15440	15440	15440	0
99	20241227	190300	984363830	15440	15440	15440	15440	0
100	20241227	190200	984363830	15440	15440	15440	15440	0
101	20241227	190100	984363830	15440	15440	15440	15440	0
102	20241227	190000	984363830	15440	15440	15440	15440	0
103	20241227	185900	984363830	15440	15440	15440	15440	0
104	20241227	185800	984363830	15440	15440	15440	15440	0
105	20241227	185700	984363830	15440	15440	15440	15440	0
106	20241227	185600	984363830	15440	15440	15440	15440	0
107	20241227	185500	984363830	15440	15440	15440	15440	0
108	20241227	185400	984363830	15440	15440	15440	15440	0
109	20241227	185300	984363830	15440	15440	15440	15440	0
110	20241227	185200	984363830	15440	15440	15440	15440	0
111	20241227	185100	984363830	15440	15440	15440	15440	0
112	20241227	185000	984363830	15440	15440	15440	15440	0
113	20241227	184900	984363830	15440	15440	15440	15440	0
114	20241227	184800	984363830	15440	15440	15440	15440	0
115	20241227	184700	984363830	15440	15440	15440	15440	0
116	20241227	184600	984363830	15440	15440	15440	15440	0
117	20241227	184500	984363830	15440	15440	15440	15440	0
118	20241227	184400	984363830	15440	15440	15440	15440	0
119	20241227	184300	984363830	15440	15440	15440	15440	0
120	20241227	184200	984363830	15440	15440	15440	15440	0
121	20241227	184100	984363830	15440	15440	15440	15440	0
122	20241227	184000	984363830	15440	15440	15440	15440	1605
123	20241227	183900	984363830	15440	15440	15440	15440	0
124	20241227	183800	984363830	15440	15440	15440	15440	0
125	20241227	183700	984363830	15440	15440	15440	15440	0
126	20241227	183600	984363830	15440	15440	15440	15440	0
127	20241227	183500	984363830	15440	15440	15440	15440	0
128	20241227	183400	984363830	15440	15440	15440	15440	0
129	20241227	183300	984363830	15440	15440	15440	15440	0
130	20241227	183200	984363830	15440	15440	15440	15440	0
131	20241227	183100	984363830	15440	15440	15440	15440	0
132	20241227	183000	984363830	15440	15440	15440	15440	0
133	20241227	182900	984363830	15440	15440	15440	15440	0
134	20241227	182800	984363830	15440	15440	15440	15440	0
135	20241227	182700	984363830	15440	15440	15440	15440	0
136	20241227	182600	984363830	15440	15440	15440	15440	0
137	20241227	182500	984363830	15440	15440	15440	15440	0
138	20241227	182400	984363830	15440	15440	15440	15440	0
139	20241227	182300	984363830	15440	15440	15440	15440	0
140	20241227	182200	984363830	15440	15440	15440	15440	0
141	20241227	182100	984363830	15440	15440	15440	15440	0
142	20241227	182000	984363830	15440	15440	15440	15440	0
143	20241227	181900	984363830	15440	15440	15440	15440	0
144	20241227	181800	984363830	15440	15440	15440	15440	0
145	20241227	181700	984363830	15440	15440	15440	15440	0
146	20241227	181600	984363830	15440	15440	15440	15440	0
147	20241227	181500	984363830	15440	15440	15440	15440	0
148	20241227	181400	984363830	15440	15440	15440	15440	0
149	20241227	181300	984363830	15440	15440	15440	15440	0
150	20241227	181200	984363830	15440	15440	15440	15440	0
151	20241227	181100	984363830	15440	15440	15440	15440	0
152	20241227	181000	984363830	15440	15440	15440	15440	1605
153	20241227	180900	984363830	15440	15440	15440	15440	0
154	20241227	180800	984363830	15440	15440	15440	15440	0
155	20241227	180700	984363830	15440	15440	15440	15440	0
156	20241227	180600	984363830	15440	15440	15440	15440	0
157	20241227	180500	984363830	15440	15440	15440	15440	0
158	20241227	180400	984363830	15440	15440	15440	15440	0
159	20241227	180300	984363830	15440	15440	15440	15440	0
160	20241227	180200	984363830	15440	15440	15440	15440	0
161	20241227	180100	984363830	15440	15440	15440	15440	0
162	20241227	180000	984363830	15440	15440	15440	15440	0
163	20241227	175900	984363830	15440	15440	15440	15440	0
164	20241227	175800	984363830	15440	15440	15440	15440	0
165	20241227	175700	984363830	15440	15440	15440	15440	0
166	20241227	175600	984363830	15440	15440	15440	15440	0
167	20241227	175500	984363830	15440	15440	15440	15440	0
168	20241227	175400	984363830	15440	15440	15440	15440	0
169	20241227	175300	984363830	15440	15440	15440	15440	0
170	20241227	175200	984363830	15440	15440	15440	15440	0
171	20241227	175100	984363830	15440	15440	15440	15440	0
172	20241227	175000	984363830	15440	15440	15440	15440	0
173	20241227	174900	984363830	15440	15440	15440	15440	0
174	20241227	174800	984363830	15440	15440	15440	15440	0
175	20241227	174700	984363830	15440	15440	15440	15440	0
176	20241227	174600	984363830	15440	15440	15440	15440	0
177	20241227	174500	984363830	15440	15440	15440	15440	0
178	20241227	174400	984363830	15440	15440	15440	15440	0
179	20241227	174300	984363830	15440	15440	15440	15440	0
180	20241227	174200	984363830	15440	15440	15440	15440	0
181	20241227	174100	984363830	15440	15440	15440	15440	0
182	20241227	174000	984363830	15440	15440	15440	15440	1605
183	20241227	173900	984363830	15440	15440	15440	15440	0
184	20241227	173800	984363830	15440	15440	15440	15440	0
185	20241227	173700	984363830	15440	15440	15440	15440	0
186	20241227	173600	984363830	15440	15440	15440	15440	0
187	20241227	173500	984363830	15440	15440	15440	15440	0
188	20241227	173400	984363830	15440	15440	15440	15440	0
189	20241227	173300	984363830	15440	15440	15440	15440	0
190	20241227	173200	984363830	15440	15440	15440	15440	0
191	20241227	173100	984363830	15440	15440	15440	15440	0
192	20241227	173000	984363830	15440	15440	15440	15440	0
193	20241227	172900	984363830	15440	15440	15440	15440	0
194	20241227	172800	984363830	15440	15440	15440	15440	0
195	20241227	172700	984363830	15440	15440	15440	15440	0
196	20241227	172600	984363830	15440	15440	15440	15440	0
197	20241227	172500	984363830	15440	15440	15440	15440	0
198	20241227	172400	984363830	15440	15440	15440	15440	0
199	20241227	172300	984363830	15440	15440	15440	15440	0
200	20241227	172200	984363830	15440	15440	15440	15440	0
201	20241227	172100	984363830	15440	15440	15440	15440	0
202	20241227	172000	984363830	15440	15440	15440	15440	0
203	20241227	171900	984363830	15440	15440	15440	15440	0
204	20241227	171800	984363830	15440	15440	15440	15440	0
205	20241227	171700	984363830	15440	15440	15440	15440	0
206	20241227	171600	984363830	15440	15440	15440	15440	0
207	20241227	171500	984363830	15440	15440	15440	15440	0
208	20241227	171400	984363830	15440	15440	15440	15440	0
209	20241227	171300	984363830	15440	15440	15440	15440	0
210	20241227	171200	984363830	15440	15440	15440	15440	0
211	20241227	171100	984363830	15440	15440	15440	15440	0
212	20241227	171000	984363830	15440	15440	15440	15440	1605
213	20241227	170900	984363830	15440	15440	15440	15440	0
214	20241227	170800	984363830	15440	15440	15440	15440	0
215	20241227	170700	984363830	15440	15440	15440	15440	0
216	20241227	170600	984363830	15440	15440	15440	15440	0
217	20241227	170500	984363830	15440	15440	15440	15440	0
218	20241227	170400	984363830	15440	15440	15440	15440	0
219	20241227	170300	984363830	15440	15440	15440	15440	0
220	20241227	170200	984363830	15440	15440	15440	15440	0
221	20241227	170100	984363830	15440	15440	15440	15440	0
222	20241227	170000	984363830	15440	15440	15440	15440	0
223	20241227	165900	984363830	15440	15440	15440	15440	0
224	20241227	165800	984363830	15440	15440	15440	15440	0
225	20241227	165700	984363830	15440	15440	15440	15440	0
226	20241227	165600	984363830	15440	15440	15440	15440	0
227	20241227	165500	984363830	15440	15440	15440	15440	0
228	20241227	165400	984363830	15440	15440	15440	15440	0
229	20241227	165300	984363830	15440	15440	15440	15440	0
230	20241227	165200	984363830	15440	15440	15440	15440	0
231	20241227	165100	984363830	15440	15440	15440	15440	0
232	20241227	165000	984363830	15440	15440	15440	15440	0
233	20241227	164900	984363830	15440	15440	15440	15440	0
234	20241227	164800	984363830	15440	15440	15440	15440	0
235	20241227	164700	984363830	15440	15440	15440	15440	0
236	20241227	164600	984363830	15440	15440	15440	15440	0
237	20241227	164500	984363830	15440	15440	15440	15440	0
238	20241227	164400	984363830	15440	15440	15440	15440	0
239	20241227	164300	984363830	15440	15440	15440	15440	0
240	20241227	164200	984363830	15440	15440	15440	15440	0
241	20241227	164100	984363830	15440	15440	15440	15440	0
242	20241227	164000	984363830	15440	15440	15440	15440	1605
243	20241227	163900	984363830	15440	15440	15440	15440	0
244	20241227	163800	984363830	15440	15440	15440	15440	0
245	20241227	163700	984363830	15440	15440	15440	15440	0
246	20241227	163600	984363830	15440	15440	15440	15440	0
247	20241227	163500	984363830	15440	15440	15440	15440	0
248	20241227	163400	984363830	15440	15440	15440	15440	0
249	20241227	163300	984363830	15440	15440	15440	15440	0
250	20241227	163200	984363830	15440	15440	15440	15440	0
251	20241227	163100	984363830	15440	15440	15440	15440	0
252	20241227	163000	984363830	15440	15440	15440	15440	0
253	20241227	162900	984363830	15440	15440	15440	15440	0
254	20241227	162800	984363830	15440	15440	15440	15440	0
255	20241227	162700	984363830	15440	15440	15440	15440	0
256	20241227	162600	984363830	15440	15440	15440	15440	0
257	20241227	162500	984363830	15440	15440	15440	15440	0
258	20241227	162400	984363830	15440	15440	15440	15440	0
259	20241227	162300	984363830	15440	15440	15440	15440	0
260	20241227	162200	984363830	15440	15440	15440	15440	0
261	20241227	162100	984363830	15440	15440	15440	15440	0
262	20241227	162000	984363830	15440	15440	15440	15440	0
263	20241227	161900	984363830	15440	15440	15440	15440	0
264	20241227	161800	984363830	15440	15440	15440	15440	0
265	20241227	161700	984363830	15440	15440	15440	15440	0
266	20241227	161600	984363830	15440	15440	15440	15440	0
267	20241227	161500	984363830	15440	15440	15440	15440	0
268	20241227	161400	984363830	15440	15440	15440	15440	0
269	20241227	161300	984363830	15440	15440	15440	15440	0
270	20241227	161200	984363830	15440	15440	15440	15440	0
271	20241227	161100	984363830	15440	15440	15440	15440	0
272	20241227	161000	984363830	15440	15440	15440	15440	1605
273	20241227	160900	984363830	15440	15440	15440	15440	0
274	20241227	160800	984363830	15440	15440	15440	15440	0
275	20241227	160700	984363830	15440	15440	15440	15440	0
276	20241227	160600	984363830	15440	15440	15440	15440	0
277	20241227	160500	984363830	15440	15440	15440	15440	0
278	20241227	160400	984363830	15440	15440	15440	15440	0
279	20241227	160300	984363830	15440	15440	15440	15440	0
280	20241227	160200	984363830	15440	15440	15440	15440	0
281	20241227	160100	984363830	15440	15440	15440	15440	0
282	20241227	160000	984363830	15440	15440	15440	15440	0
283	20241227	155900	984363830	15440	15440	15440	15440	0
284	20241227	155800	984363830	15440	15440	15440	15440	0
285	20241227	155700	984363830	15440	15440	15440	15440	0
286	20241227	155600	984363830	15440	15440	15440	15440	0
287	20241227	155500	984363830	15440	15440	15440	15440	0
288	20241227	155400	984363830	15440	15440	15440	15440	0
289	20241227	155300	984363830	15440	15440	15440	15440	0
290	20241227	155200	984363830	15440	15440	15440	15440	0
291	20241227	155100	984363830	15440	15440	15440	15440	0
292	20241227	155000	984363830	15440	15440	15440	15440	0
293	20241227	154900	984363830	15440	15440	15440	15440	0
294	20241227	154800	984363830	15440	15440	15440	15440	0
295	20241227	154700	984363830	15440	15440	15440	15440	0
296	20241227	154600	984363830	15440	15440	15440	15440	0
297	20241227	154500	984363830	15440	15440	15440	15440	0
298	20241227	154400	984363830	15440	15440	15440	15440	0
299	20241227	154300	984363830	15440	15440	15440	15440	0
300	20241227	154200	984363830	15440	15440	15440	15440	0
301	20241227	154100	984363830	15440	15440	15440	15440	0
302	20241227	154000	984363830	15440	15440	15440	15440	1605
303	20241227	153900	984363830	15440	15440	15440	15440	0
304	20241227	153800	984363830	15440	15440	15440	15440	0
305	20241227	153700	984363830	15440	15440	15440	15440	0
306	20241227	153600	984363830	15440	15440	15440	15440	0
307	20241227	153500	984363830	15440	15440	15440	15440	0
308	20241227	153400	984363830	15440	15440	15440	15440	0
309	20241227	153300	984363830	15440	15440	15440	15440	0
310	20241227	153200	984363830	15440	15440	15440	15440	0
311	20241227	153100	984363830	15440	15440	15440	15440	0
312	20241227	153000	984363830	15440	15440	15440	15440	1605
313	20241227	152900	959582630	15500	15500	15500	15500	0
314	20241227	152800	959582630	15500	15500	15500	15500	0
315	20241227	152700	959582630	15500	15500	15500	15500	0
316	20241227	152600	959582630	15500	15500	15500	15500	0
317	20241227	152500	959582630	15500	15500	15500	15500	0
318	20241227	152400	959582630	15500	15500	15500	15500	0
319	20241227	152300	959582630	15500	15500	15500	15500	0
320	20241227	152200	959582630	15500	15500	15500	15500	0
321	20241227	152100	959582630	15500	15500	15500	15500	0
322	20241227	152000	959582630	15500	15500	15500	15500	0
323	20241227	151900	959582630	15500	15500	15510	15500	83
324	20241227	151800	958295630	15500	15500	15510	15500	339
325	20241227	151700	953041030	15510	15530	15530	15510	1557
326	20241227	151600	928889260	15530	15530	15530	15530	47
327	20241227	151500	928159350	15520	15520	15520	15520	14
328	20241227	151400	927942070	15520	15520	15520	15520	2
329	20241227	151300	927911030	15520	15520	15520	15520	2
330	20241227	151200	927879990	15520	15520	15520	15520	6
331	20241227	151100	927786870	15520	15530	15530	15520	60
332	20241227	151000	926855170	15530	15530	15530	15530	184
333	20241227	150900	923997650	15540	15540	15540	15540	190
334	20241227	150800	921045050	15540	15540	15540	15540	12
335	20241227	150700	920858570	15540	15540	15540	15540	1
336	20241227	150600	920843030	15540	15550	15550	15540	298
337	20241227	150500	916209150	15550	15550	15550	15550	2
338	20241227	150400	916178050	15550	15550	15550	15550	29
339	20241227	150300	915727100	15550	15550	15560	15550	60
340	20241227	150200	914793530	15550	15550	15550	15550	12
341	20241227	150100	914606930	15550	15550	15550	15550	3
342	20241227	150000	914560280	15550	15550	15550	15550	2
343	20241227	145900	914529180	15550	15550	15550	15550	4
344	20241227	145800	914466980	15550	15550	15550	15550	1
345	20241227	145700	914451430	15550	15550	15550	15550	2
346	20241227	145600	914420330	15550	15550	15550	15550	2
347	20241227	145500	914389230	15550	15550	15550	15550	112
348	20241227	145400	912647630	15550	15560	15560	15550	202
349	20241227	145300	909504530	15540	15540	15540	15540	19
350	20241227	145200	909209270	15530	15530	15530	15530	3
351	20241227	145100	909162680	15530	15530	15530	15530	2
352	20241227	145000	909131620	15540	15540	15540	15540	53
353	20241227	144900	908308000	15530	15530	15530	15530	13
354	20241227	144800	908106110	15530	15530	15530	15530	2
355	20241227	144700	908075050	15530	15530	15530	15530	1
356	20241227	144600	908059520	15530	15530	15530	15530	2
357	20241227	144500	908028460	15530	15530	15530	15530	2
358	20241227	144400	907997400	15530	15530	15530	15530	4
359	20241227	144300	907935280	15530	15520	15570	15520	339
360	20241227	144200	902667540	15520	15580	15580	15520	2959
361	20241227	144100	856639930	15580	15580	15580	15580	13
362	20241227	144000	856437390	15570	15570	15570	15570	4
363	20241227	143900	856375110	15570	15570	15570	15570	1
364	20241227	143800	856359540	15570	15590	15590	15570	992
365	20241227	143700	840897580	15590	15590	15590	15590	0
366	20241227	143600	840897580	15590	15590	15610	15590	43
367	20241227	143500	840226650	15590	15590	15590	15590	2
368	20241227	143400	840195470	15590	15590	15590	15590	2
369	20241227	143300	840164290	15590	15590	15590	15590	3
370	20241227	143200	840117520	15590	15590	15590	15590	0
371	20241227	143100	840117520	15590	15610	15610	15590	7
372	20241227	143000	840008270	15590	15590	15610	15590	510
373	20241227	142900	832047430	15580	15580	15580	15580	1
374	20241227	142800	832031850	15580	15600	15600	15580	516
375	20241227	142700	823982270	15600	15600	15600	15600	99
376	20241227	142600	822437870	15600	15600	15600	15600	0
377	20241227	142500	822437870	15600	15600	15600	15600	5
378	20241227	142400	822359870	15600	15610	15610	15600	491
379	20241227	142300	814699950	15610	15610	15610	15610	11
380	20241227	142200	814528240	15650	15630	15650	15630	21
381	20241227	142100	814199610	15630	15580	15630	15580	82
382	20241227	142000	812919890	15600	15600	15600	15600	0
383	20241227	141900	812919890	15600	15600	15600	15600	2
384	20241227	141800	812888690	15570	15600	15600	15570	6
385	20241227	141700	812795120	15600	15580	15600	15570	28
386	20241227	141600	812358840	15580	15580	15580	15580	44
387	20241227	141500	811673320	15580	15580	15580	15580	17
388	20241227	141400	811408460	15580	15580	15580	15580	86
389	20241227	141300	810068580	15580	15580	15580	15580	81
390	20241227	141200	808806600	15580	15580	15580	15580	0
391	20241227	141100	808806600	15580	15580	15580	15580	10
392	20241227	141000	808650800	15580	15570	15580	15570	2
393	20241227	140900	808619650	15600	15600	15600	15600	0
394	20241227	140800	808619650	15600	15610	15610	15600	96
395	20241227	140700	807122040	15600	15580	15600	15580	25
396	20241227	140600	806732070	15560	15550	15560	15550	32
397	20241227	140500	806234160	15550	15550	15550	15550	2
398	20241227	140400	806203060	15540	15540	15540	15540	10
399	20241227	140300	806047660	15540	15550	15550	15540	6
400	20241227	140200	805954370	15550	15550	15550	15550	43
401	20241227	140100	805285720	15550	15550	15550	15550	11
402	20241227	140000	805114670	15560	15560	15560	15560	20
403	20241227	135900	804803470	15540	15540	15540	15540	0
404	20241227	135800	804803470	15540	15560	15560	15540	36
405	20241227	135700	804243530	15560	15570	15580	15560	24
406	20241227	135600	803870000	15580	15550	15580	15550	79
407	20241227	135500	802640930	15540	15540	15540	15540	1
408	20241227	135400	802625390	15520	15520	15520	15520	0
409	20241227	135300	802625390	15520	15520	15520	15520	0
410	20241227	135200	802625390	15520	15520	15520	15520	1
411	20241227	135100	802609870	15520	15520	15550	15510	139
412	20241227	135000	800452010	15510	15510	15510	15510	1
413	20241227	134900	800436500	15520	15520	15520	15520	350
414	20241227	134800	795004500	15510	15510	15510	15510	1
415	20241227	134700	794988990	15510	15510	15510	15510	0
416	20241227	134600	794988990	15510	15510	15510	15510	0
417	20241227	134500	794988990	15510	15510	15510	15510	10
418	20241227	134400	794833890	15510	15510	15510	15510	1
419	20241227	134300	794818380	15520	15520	15520	15520	192
420	20241227	134200	791838540	15520	15520	15520	15520	37
421	20241227	134100	791264300	15520	15520	15520	15520	0
422	20241227	134000	791264300	15520	15520	15520	15520	1
423	20241227	133900	791248780	15520	15520	15520	15520	10
424	20241227	133800	791093580	15520	15520	15520	15520	0
425	20241227	133700	791093580	15520	15520	15520	15520	0
426	20241227	133600	791093580	15520	15520	15520	15520	0
427	20241227	133500	791093580	15520	15520	15520	15520	72
428	20241227	133400	789976140	15520	15520	15520	15520	0
429	20241227	133300	789976140	15520	15520	15520	15520	0
430	20241227	133200	789976140	15520	15520	15520	15520	10
431	20241227	133100	789820940	15520	15520	15520	15520	1
432	20241227	133000	789805420	15550	15550	15550	15550	0
433	20241227	132900	789805420	15550	15530	15550	15530	99
434	20241227	132800	788267930	15520	15500	15520	15500	2
435	20241227	132700	788236910	15510	15510	15510	15510	1
436	20241227	132600	788221400	15500	15500	15500	15500	10
437	20241227	132500	788066400	15510	15510	15510	15510	0
438	20241227	132400	788066400	15510	15510	15510	15510	177
439	20241227	132300	785321130	15510	15510	15510	15510	8
440	20241227	132200	785197050	15500	15510	15510	15500	7
441	20241227	132100	785088490	15500	15500	15500	15500	0
442	20241227	132000	785088490	15500	15500	15500	15500	11
443	20241227	131900	784917990	15500	15500	15500	15500	0
444	20241227	131800	784917990	15500	15500	15500	15500	1
445	20241227	131700	784902490	15500	15500	15500	15500	0
446	20241227	131600	784902490	15500	15500	15500	15500	0
447	20241227	131500	784902490	15500	15500	15500	15500	140
448	20241227	131400	782732490	15500	15500	15500	15500	1
449	20241227	131300	782716990	15500	15500	15510	15500	60
450	20241227	131200	781786790	15500	15500	15500	15500	20
451	20241227	131100	781476790	15500	15500	15500	15500	0
452	20241227	131000	781476790	15500	15500	15500	15500	0
453	20241227	130900	781476790	15500	15500	15500	15500	5
454	20241227	130800	781399290	15500	15500	15500	15500	95
455	20241227	130700	779926790	15500	15500	15500	15500	10
456	20241227	130600	779771790	15500	15500	15500	15500	0
457	20241227	130500	779771790	15500	15500	15500	15500	2
458	20241227	130400	779740790	15500	15500	15500	15500	29
459	20241227	130300	779291290	15510	15510	15510	15510	0
460	20241227	130200	779291290	15510	15510	15510	15510	1
461	20241227	130100	779275780	15490	15490	15490	15490	1
462	20241227	130000	779260290	15490	15490	15490	15490	10
463	20241227	125900	779105390	15490	15490	15490	15490	12
464	20241227	125800	778919510	15500	15500	15500	15500	297
465	20241227	125700	774316010	15500	15500	15500	15500	1
466	20241227	125600	774300510	15510	15520	15520	15510	167
467	20241227	125500	771709430	15520	15520	15520	15520	0
468	20241227	125400	771709430	15520	15520	15520	15520	10
469	20241227	125300	771554230	15530	15530	15530	15530	0
470	20241227	125200	771554230	15530	15530	15530	15530	91
471	20241227	125100	770141000	15540	15540	15540	15540	50
472	20241227	125000	769364000	15540	15540	15540	15540	0
473	20241227	124900	769364000	15540	15520	15540	15510	4
474	20241227	124800	769301890	15540	15480	15540	15480	165
475	20241227	124700	766743040	15480	15480	15480	15480	9
476	20241227	124600	766603720	15500	15500	15500	15500	0
477	20241227	124500	766603720	15500	15490	15500	15490	528
478	20241227	124400	758422310	15490	15490	15490	15490	2
479	20241227	124300	758391330	15480	15480	15480	15480	1
480	20241227	124200	758375850	15480	15540	15540	15480	846
481	20241227	124100	745263310	15540	15540	15540	15510	13
482	20241227	124000	745061590	15540	15540	15540	15540	3
483	20241227	123900	745014970	15540	15540	15540	15510	3
484	20241227	123800	744968380	15540	15540	15540	15540	6
485	20241227	123700	744875140	15540	15510	15540	15510	1151
486	20241227	123600	727011570	15520	15520	15520	15520	1
487	20241227	123500	726996050	15500	15490	15520	15490	12
488	20241227	123400	726810040	15510	15500	15510	15500	138
489	20241227	123300	724669670	15520	15500	15520	15500	50
490	20241227	123200	723894630	15480	15480	15480	15480	0
491	20241227	123100	723894630	15480	15480	15480	15480	0
492	20241227	123000	723894630	15480	15480	15480	15480	1
493	20241227	122900	723879150	15480	15480	15480	15480	8
494	20241227	122800	723755310	15490	15470	15490	15460	201
495	20241227	122700	720643080	15460	15430	15470	15390	795
496	20241227	122600	708358580	15430	15470	15470	15390	2938
497	20241227	122500	663010070	15470	15480	15480	15470	80
498	20241227	122400	661772000	15480	15480	15480	15480	406
499	20241227	122300	655487120	15480	15480	15480	15480	0
500	20241227	122200	655487120	15480	15480	15480	15480	11
501	20241227	122100	655316840	15490	15480	15490	15480	98
502	20241227	122000	653798990	15470	15470	15470	15470	0
503	20241227	121900	653798990	15470	15490	15490	15470	621
504	20241227	121800	644180860	15490	15490	15490	15490	65
505	20241227	121700	643174010	15480	15490	15490	15480	286
506	20241227	121600	638743880	15490	15490	15490	15490	10
507	20241227	121500	638588980	15520	15520	15520	15520	240
508	20241227	121400	634864180	15520	15520	15520	15520	0
509	20241227	121300	634864180	15520	15490	15520	15490	2
510	20241227	121200	634833170	15490	15520	15520	15490	86
511	20241227	121100	633500730	15490	15490	15490	15490	1
512	20241227	121000	633485240	15490	15490	15490	15490	0
513	20241227	120900	633485240	15490	15490	15490	15490	11
514	20241227	120800	633314850	15530	15530	15530	15530	0
515	20241227	120700	633314850	15530	15520	15530	15520	11
516	20241227	120600	633144080	15520	15510	15530	15510	8
517	20241227	120500	633019900	15490	15490	15490	15490	1
518	20241227	120400	633004410	15500	15500	15500	15500	473
519	20241227	120300	625672910	15500	15500	15500	15500	10
520	20241227	120200	625517910	15500	15500	15500	15500	0
521	20241227	120100	625517910	15500	15500	15520	15500	308
522	20241227	120000	620740010	15510	15520	15520	15510	378
523	20241227	115900	614875480	15520	15520	15520	15520	0
524	20241227	115800	614875480	15520	15520	15520	15520	45
525	20241227	115700	614177080	15520	15530	15530	15520	202
526	20241227	115600	611040570	15530	15530	15530	15530	2
527	20241227	115500	611009510	15530	15530	15530	15530	1
528	20241227	115400	610993980	15530	15530	15530	15530	0
529	20241227	115300	610993980	15530	15530	15530	15530	0
530	20241227	115200	610993980	15530	15530	15530	15530	1
531	20241227	115100	610978450	15530	15530	15530	15530	0
532	20241227	115000	610978450	15530	15530	15530	15530	175
533	20241227	114900	608260700	15520	15520	15520	15520	0
534	20241227	114800	608260700	15520	15520	15520	15520	1
535	20241227	114700	608245180	15520	15520	15520	15520	1
536	20241227	114600	608229660	15520	15520	15520	15520	2
537	20241227	114500	608198620	15510	15510	15510	15510	0
538	20241227	114400	608198620	15510	15510	15510	15510	42
539	20241227	114300	607547200	15500	15500	15500	15500	1
540	20241227	114200	607531700	15500	15500	15500	15500	0
541	20241227	114100	607531700	15500	15500	15500	15500	1
542	20241227	114000	607516200	15500	15500	15500	15500	0
543	20241227	113900	607516200	15500	15500	15500	15500	11
544	20241227	113800	607345700	15510	15510	15510	15510	208
545	20241227	113700	604119620	15510	15510	15520	15510	213
546	20241227	113600	600815980	15510	15510	15510	15510	1
547	20241227	113500	600800470	15510	15510	15510	15510	75
548	20241227	113400	599637220	15500	15500	15500	15500	1
549	20241227	113300	599621720	15500	15500	15500	15500	1
550	20241227	113200	599606220	15500	15500	15500	15500	0
551	20241227	113100	599606220	15500	15500	15500	15500	12
552	20241227	113000	599420220	15490	15500	15500	15490	40
553	20241227	112900	598800240	15490	15530	15530	15490	2102
554	20241227	112800	566210080	15520	15520	15520	15520	6
555	20241227	112700	566116960	15520	15520	15520	15520	0
556	20241227	112600	566116960	15520	15550	15550	15520	713
557	20241227	112500	555035520	15550	15560	15560	15550	570
558	20241227	112400	546169270	15570	15570	15570	15570	0
559	20241227	112300	546169270	15570	15570	15570	15570	0
560	20241227	112200	546169270	15570	15580	15580	15570	466
561	20241227	112100	538910770	15580	15590	15590	15580	40
562	20241227	112000	538287180	15590	15590	15590	15590	0
563	20241227	111900	538287180	15590	15590	15590	15590	0
564	20241227	111800	538287180	15590	15590	15590	15590	10
565	20241227	111700	538131280	15590	15590	15590	15590	1
566	20241227	111600	538115690	15610	15610	15610	15610	6
567	20241227	111500	538022030	15600	15600	15600	15600	0
568	20241227	111400	538022030	15600	15600	15600	15600	100
569	20241227	111300	536462030	15600	15590	15600	15590	53
570	20241227	111200	535635240	15600	15590	15600	15580	79
571	20241227	111100	534403810	15590	15590	15590	15590	0
572	20241227	111000	534403810	15590	15590	15590	15590	81
573	20241227	110900	533141020	15590	15590	15590	15590	0
574	20241227	110800	533141020	15590	15590	15590	15590	1
575	20241227	110700	533125430	15610	15610	15610	15610	1
576	20241227	110600	533109820	15590	15600	15600	15590	114
577	20241227	110500	531331920	15600	15600	15600	15600	10
578	20241227	110400	531175920	15600	15600	15600	15600	1
579	20241227	110300	531160320	15600	15630	15630	15600	1205
580	20241227	110200	512334540	15630	15670	15670	15630	1821
581	20241227	110100	483825090	15700	15700	15700	15700	0
582	20241227	110000	483825090	15700	15700	15700	15680	865
583	20241227	105900	470250960	15710	15710	15710	15710	95
584	20241227	105800	468758510	15730	15730	15730	15730	0
585	20241227	105700	468758510	15730	15720	15730	15710	374
586	20241227	105600	462879100	15730	15730	15730	15730	4
587	20241227	105500	462816180	15720	15720	15720	15720	3
588	20241227	105400	462769020	15740	15740	15740	15740	0
589	20241227	105300	462769020	15740	15730	15740	15720	39
590	20241227	105200	462155430	15730	15730	15730	15730	0
591	20241227	105100	462155430	15730	15730	15730	15730	114
592	20241227	105000	460362210	15740	15740	15740	15740	0
593	20241227	104900	460362210	15740	15740	15740	15740	4
594	20241227	104800	460299250	15730	15730	15730	15730	0
595	20241227	104700	460299250	15730	15730	15730	15730	2
596	20241227	104600	460267790	15740	15740	15740	15740	40
597	20241227	104500	459638190	15740	15740	15740	15740	0
598	20241227	104400	459638190	15740	15740	15740	15740	50
599	20241227	104300	458851190	15740	15740	15740	15740	24
600	20241227	104200	458473430	15740	15740	15740	15740	50
601	20241227	104100	457686430	15740	15740	15740	15740	0
602	20241227	104000	457686430	15740	15740	15740	15740	11
603	20241227	103900	457513290	15740	15740	15740	15740	1
604	20241227	103800	457497550	15750	15770	15770	15750	35
605	20241227	103700	456945940	15780	15760	15780	15740	354
606	20241227	103600	451372750	15750	15760	15760	15750	212
607	20241227	103500	448033540	15760	15760	15760	15760	8
608	20241227	103400	447907460	15750	15750	15770	15750	12
609	20241227	103300	447718440	15750	15750	15750	15750	9
610	20241227	103200	447576690	15750	15750	15750	15750	1
611	20241227	103100	447560940	15750	15750	15750	15750	0
612	20241227	103000	447560940	15750	15760	15760	15750	13
613	20241227	102900	447356170	15770	15770	15770	15770	0
614	20241227	102800	447356170	15770	15770	15770	15770	56
615	20241227	102700	446473050	15770	15770	15770	15770	2
616	20241227	102600	446441510	15780	15780	15780	15780	9
617	20241227	102500	446299490	15780	15780	15780	15780	1
618	20241227	102400	446283710	15780	15780	15780	15780	1
619	20241227	102300	446267930	15780	15780	15780	15780	0
620	20241227	102200	446267930	15780	15780	15780	15780	0
621	20241227	102100	446267930	15780	15800	15800	15780	10
622	20241227	102000	446109950	15810	15810	15810	15810	13
623	20241227	101900	445904420	15790	15790	15790	15790	1
624	20241227	101800	445888630	15790	15800	15800	15780	22
625	20241227	101700	445541260	15810	15820	15820	15810	21
626	20241227	101600	445209240	15830	15830	15830	15830	0
627	20241227	101500	445209240	15830	15830	15830	15830	0
628	20241227	101400	445209240	15830	15830	15830	15830	127
629	20241227	101300	443198830	15830	15830	15830	15830	0
630	20241227	101200	443198830	15830	15830	15830	15830	1
631	20241227	101100	443183000	15840	15840	15840	15840	0
632	20241227	101000	443183000	15840	15840	15840	15840	0
633	20241227	100900	443183000	15840	15840	15840	15840	66
634	20241227	100800	442137560	15840	15840	15840	15840	47
635	20241227	100700	441393080	15840	15850	15850	15840	128
636	20241227	100600	439365200	15850	15850	15850	15850	110
637	20241227	100500	437621700	15850	15890	15890	15850	27
638	20241227	100400	437193350	15900	15820	15900	15820	52
639	20241227	100300	436369030	15860	15830	15860	15830	2
640	20241227	100200	436337340	15820	15900	15910	15810	372
641	20241227	100100	430443770	15850	15880	15980	15850	686
642	20241227	100000	419556410	15880	15860	15880	15860	96
643	20241227	095900	418033430	15850	15890	15890	15850	32
644	20241227	095800	417525590	15890	15890	15890	15890	0
645	20241227	095700	417525590	15890	15890	15890	15890	1
646	20241227	095600	417509700	15900	15870	15910	15830	113
647	20241227	095500	415717440	15910	15930	15930	15820	27
648	20241227	095400	415288740	15830	15740	15900	15740	922
649	20241227	095300	400734210	15760	15750	15760	15740	42
650	20241227	095200	400072930	15750	15740	15750	15740	201
651	20241227	095100	396909180	15740	15740	15740	15740	1
652	20241227	095000	396893440	15750	15750	15750	15750	0
653	20241227	094900	396893440	15750	15740	15750	15740	158
654	20241227	094800	394406480	15730	15730	15730	15730	6
655	20241227	094700	394312100	15730	15770	15780	15680	1047
656	20241227	094600	377857420	15790	15740	15820	15740	2752
657	20241227	094500	334321890	15720	15760	15820	15720	5012
658	20241227	094400	255042830	15730	15710	15790	15710	106
659	20241227	094300	253376780	15690	15690	15690	15690	10
660	20241227	094200	253219880	15690	15690	15690	15690	64
661	20241227	094100	252215720	15710	15710	15710	15710	0
662	20241227	094000	252215720	15710	15710	15710	15710	0
663	20241227	093900	252215720	15710	15710	15710	15710	0
664	20241227	093800	252215720	15710	15690	15710	15690	9
665	20241227	093700	252074350	15690	15670	15690	15670	352
666	20241227	093600	246555690	15670	15670	15670	15670	9
667	20241227	093500	246414660	15670	15680	15680	15670	167
668	20241227	093400	243797170	15690	15730	15730	15690	6
669	20241227	093300	243702980	15750	15750	15750	15750	0
670	20241227	093200	243702980	15750	15760	15760	15750	39
671	20241227	093100	243088640	15760	15750	15790	15750	35
672	20241227	093000	242536840	15760	15700	15780	15700	378
673	20241227	092900	236584700	15710	15710	15710	15710	0
674	20241227	092800	236584700	15710	15710	15710	15710	0
675	20241227	092700	236584700	15710	15710	15710	15710	0
676	20241227	092600	236584700	15710	15710	15710	15710	0
677	20241227	092500	236584700	15710	15630	15710	15630	444
678	20241227	092400	229635380	15660	15660	15670	15640	260
679	20241227	092300	225563780	15680	15630	15680	15630	32
680	20241227	092200	225062970	15640	15700	15700	15640	2716
681	20241227	092100	182538250	15710	15760	15760	15710	731
682	20241227	092000	171042360	15790	15790	15790	15790	0
683	20241227	091900	171042360	15790	15790	15790	15790	0
684	20241227	091800	171042360	15790	15790	15790	15790	0
685	20241227	091700	171042360	15790	15770	15790	15770	61
686	20241227	091600	170080370	15770	15760	15770	15760	72
687	20241227	091500	168945460	15730	15730	15730	15730	0
688	20241227	091400	168945460	15730	15730	15730	15730	0
689	20241227	091300	168945460	15730	15710	15730	15710	158
690	20241227	091200	166461750	15730	15750	15750	15730	1036
691	20241227	091100	150144790	15760	15770	15770	15760	2006
692	20241227	091000	118530170	15800	15790	15800	15790	33
693	20241227	090900	118008780	15800	15760	15800	15760	356
694	20241227	090800	112384080	15800	15760	15800	15760	4
695	20241227	090700	112320960	15800	15800	15800	15800	502
696	20241227	090600	104389360	15730	15680	15730	15680	415
697	20241227	090500	97874780	15730	15800	15810	15690	5288
698	20241227	090400	14450610	15790	15790	15790	15790	0
699	20241227	090300	14450610	15790	15790	15790	15790	15
700	20241227	090200	14213760	15780	15790	15790	15780	56
701	20241227	090100	13330020	15790	15790	15790	15790	44
702	20241227	090000	12635260	15780	15820	15820	15780	799