KissMeData/039840/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	192500	313115810	15940	15940	15940	15940	1056
3	20241227	192400	313115810	15940	15940	15940	15940	0
4	20241227	192300	313115810	15940	15940	15940	15940	0
5	20241227	192200	313115810	15940	15940	15940	15940	0
6	20241227	192100	313115810	15940	15940	15940	15940	0
7	20241227	192000	313115810	15940	15940	15940	15940	0
8	20241227	191900	313115810	15940	15940	15940	15940	0
9	20241227	191800	313115810	15940	15940	15940	15940	0
10	20241227	191700	313115810	15940	15940	15940	15940	0
11	20241227	191600	313115810	15940	15940	15940	15940	0
12	20241227	191500	313115810	15940	15940	15940	15940	0
13	20241227	191400	313115810	15940	15940	15940	15940	0
14	20241227	191300	313115810	15940	15940	15940	15940	0
15	20241227	191200	313115810	15940	15940	15940	15940	0
16	20241227	191100	313115810	15940	15940	15940	15940	0
17	20241227	191000	313115810	15940	15940	15940	15940	0
18	20241227	190900	313115810	15940	15940	15940	15940	0
19	20241227	190800	313115810	15940	15940	15940	15940	0
20	20241227	190700	313115810	15940	15940	15940	15940	0
21	20241227	190600	313115810	15940	15940	15940	15940	0
22	20241227	190500	313115810	15940	15940	15940	15940	0
23	20241227	190400	313115810	15940	15940	15940	15940	0
24	20241227	190300	313115810	15940	15940	15940	15940	0
25	20241227	190200	313115810	15940	15940	15940	15940	0
26	20241227	190100	313115810	15940	15940	15940	15940	0
27	20241227	190000	313115810	15940	15940	15940	15940	0
28	20241227	185900	313115810	15940	15940	15940	15940	0
29	20241227	185800	313115810	15940	15940	15940	15940	0
30	20241227	185700	313115810	15940	15940	15940	15940	0
31	20241227	185600	313115810	15940	15940	15940	15940	0
32	20241227	185500	313115810	15940	15940	15940	15940	1056
33	20241227	185400	313115810	15940	15940	15940	15940	0
34	20241227	185300	313115810	15940	15940	15940	15940	0
35	20241227	185200	313115810	15940	15940	15940	15940	0
36	20241227	185100	313115810	15940	15940	15940	15940	0
37	20241227	185000	313115810	15940	15940	15940	15940	0
38	20241227	184900	313115810	15940	15940	15940	15940	0
39	20241227	184800	313115810	15940	15940	15940	15940	0
40	20241227	184700	313115810	15940	15940	15940	15940	0
41	20241227	184600	313115810	15940	15940	15940	15940	0
42	20241227	184500	313115810	15940	15940	15940	15940	0
43	20241227	184400	313115810	15940	15940	15940	15940	0
44	20241227	184300	313115810	15940	15940	15940	15940	0
45	20241227	184200	313115810	15940	15940	15940	15940	0
46	20241227	184100	313115810	15940	15940	15940	15940	0
47	20241227	184000	313115810	15940	15940	15940	15940	0
48	20241227	183900	313115810	15940	15940	15940	15940	0
49	20241227	183800	313115810	15940	15940	15940	15940	0
50	20241227	183700	313115810	15940	15940	15940	15940	0
51	20241227	183600	313115810	15940	15940	15940	15940	0
52	20241227	183500	313115810	15940	15940	15940	15940	0
53	20241227	183400	313115810	15940	15940	15940	15940	0
54	20241227	183300	313115810	15940	15940	15940	15940	0
55	20241227	183200	313115810	15940	15940	15940	15940	0
56	20241227	183100	313115810	15940	15940	15940	15940	0
57	20241227	183000	313115810	15940	15940	15940	15940	0
58	20241227	182900	313115810	15940	15940	15940	15940	0
59	20241227	182800	313115810	15940	15940	15940	15940	0
60	20241227	182700	313115810	15940	15940	15940	15940	0
61	20241227	182600	313115810	15940	15940	15940	15940	0
62	20241227	182500	313115810	15940	15940	15940	15940	1056
63	20241227	182400	313115810	15940	15940	15940	15940	0
64	20241227	182300	313115810	15940	15940	15940	15940	0
65	20241227	182200	313115810	15940	15940	15940	15940	0
66	20241227	182100	313115810	15940	15940	15940	15940	0
67	20241227	182000	313115810	15940	15940	15940	15940	0
68	20241227	181900	313115810	15940	15940	15940	15940	0
69	20241227	181800	313115810	15940	15940	15940	15940	0
70	20241227	181700	313115810	15940	15940	15940	15940	0
71	20241227	181600	313115810	15940	15940	15940	15940	0
72	20241227	181500	313115810	15940	15940	15940	15940	0
73	20241227	181400	313115810	15940	15940	15940	15940	0
74	20241227	181300	313115810	15940	15940	15940	15940	0
75	20241227	181200	313115810	15940	15940	15940	15940	0
76	20241227	181100	313115810	15940	15940	15940	15940	0
77	20241227	181000	313115810	15940	15940	15940	15940	0
78	20241227	180900	313115810	15940	15940	15940	15940	0
79	20241227	180800	313115810	15940	15940	15940	15940	0
80	20241227	180700	313115810	15940	15940	15940	15940	0
81	20241227	180600	313115810	15940	15940	15940	15940	0
82	20241227	180500	313115810	15940	15940	15940	15940	0
83	20241227	180400	313115810	15940	15940	15940	15940	0
84	20241227	180300	313115810	15940	15940	15940	15940	0
85	20241227	180200	313115810	15940	15940	15940	15940	0
86	20241227	180100	313115810	15940	15940	15940	15940	0
87	20241227	180000	313115810	15940	15940	15940	15940	0
88	20241227	175900	313115810	15940	15940	15940	15940	0
89	20241227	175800	313115810	15940	15940	15940	15940	0
90	20241227	175700	313115810	15940	15940	15940	15940	0
91	20241227	175600	313115810	15940	15940	15940	15940	0
92	20241227	175500	313115810	15940	15940	15940	15940	1056
93	20241227	175400	313115810	15940	15940	15940	15940	0
94	20241227	175300	313115810	15940	15940	15940	15940	0
95	20241227	175200	313115810	15940	15940	15940	15940	0
96	20241227	175100	313115810	15940	15940	15940	15940	0
97	20241227	175000	313115810	15940	15940	15940	15940	0
98	20241227	174900	313115810	15940	15940	15940	15940	0
99	20241227	174800	313115810	15940	15940	15940	15940	0
100	20241227	174700	313115810	15940	15940	15940	15940	0
101	20241227	174600	313115810	15940	15940	15940	15940	0
102	20241227	174500	313115810	15940	15940	15940	15940	0
103	20241227	174400	313115810	15940	15940	15940	15940	0
104	20241227	174300	313115810	15940	15940	15940	15940	0
105	20241227	174200	313115810	15940	15940	15940	15940	0
106	20241227	174100	313115810	15940	15940	15940	15940	0
107	20241227	174000	313115810	15940	15940	15940	15940	0
108	20241227	173900	313115810	15940	15940	15940	15940	0
109	20241227	173800	313115810	15940	15940	15940	15940	0
110	20241227	173700	313115810	15940	15940	15940	15940	0
111	20241227	173600	313115810	15940	15940	15940	15940	0
112	20241227	173500	313115810	15940	15940	15940	15940	0
113	20241227	173400	313115810	15940	15940	15940	15940	0
114	20241227	173300	313115810	15940	15940	15940	15940	0
115	20241227	173200	313115810	15940	15940	15940	15940	0
116	20241227	173100	313115810	15940	15940	15940	15940	0
117	20241227	173000	313115810	15940	15940	15940	15940	0
118	20241227	172900	313115810	15940	15940	15940	15940	0
119	20241227	172800	313115810	15940	15940	15940	15940	0
120	20241227	172700	313115810	15940	15940	15940	15940	0
121	20241227	172600	313115810	15940	15940	15940	15940	0
122	20241227	172500	313115810	15940	15940	15940	15940	1056
123	20241227	172400	313115810	15940	15940	15940	15940	0
124	20241227	172300	313115810	15940	15940	15940	15940	0
125	20241227	172200	313115810	15940	15940	15940	15940	0
126	20241227	172100	313115810	15940	15940	15940	15940	0
127	20241227	172000	313115810	15940	15940	15940	15940	0
128	20241227	171900	313115810	15940	15940	15940	15940	0
129	20241227	171800	313115810	15940	15940	15940	15940	0
130	20241227	171700	313115810	15940	15940	15940	15940	0
131	20241227	171600	313115810	15940	15940	15940	15940	0
132	20241227	171500	313115810	15940	15940	15940	15940	0
133	20241227	171400	313115810	15940	15940	15940	15940	0
134	20241227	171300	313115810	15940	15940	15940	15940	0
135	20241227	171200	313115810	15940	15940	15940	15940	0
136	20241227	171100	313115810	15940	15940	15940	15940	0
137	20241227	171000	313115810	15940	15940	15940	15940	0
138	20241227	170900	313115810	15940	15940	15940	15940	0
139	20241227	170800	313115810	15940	15940	15940	15940	0
140	20241227	170700	313115810	15940	15940	15940	15940	0
141	20241227	170600	313115810	15940	15940	15940	15940	0
142	20241227	170500	313115810	15940	15940	15940	15940	0
143	20241227	170400	313115810	15940	15940	15940	15940	0
144	20241227	170300	313115810	15940	15940	15940	15940	0
145	20241227	170200	313115810	15940	15940	15940	15940	0
146	20241227	170100	313115810	15940	15940	15940	15940	0
147	20241227	170000	313115810	15940	15940	15940	15940	0
148	20241227	165900	313115810	15940	15940	15940	15940	0
149	20241227	165800	313115810	15940	15940	15940	15940	0
150	20241227	165700	313115810	15940	15940	15940	15940	0
151	20241227	165600	313115810	15940	15940	15940	15940	0
152	20241227	165500	313115810	15940	15940	15940	15940	1056
153	20241227	165400	313115810	15940	15940	15940	15940	0
154	20241227	165300	313115810	15940	15940	15940	15940	0
155	20241227	165200	313115810	15940	15940	15940	15940	0
156	20241227	165100	313115810	15940	15940	15940	15940	0
157	20241227	165000	313115810	15940	15940	15940	15940	0
158	20241227	164900	313115810	15940	15940	15940	15940	0
159	20241227	164800	313115810	15940	15940	15940	15940	0
160	20241227	164700	313115810	15940	15940	15940	15940	0
161	20241227	164600	313115810	15940	15940	15940	15940	0
162	20241227	164500	313115810	15940	15940	15940	15940	0
163	20241227	164400	313115810	15940	15940	15940	15940	0
164	20241227	164300	313115810	15940	15940	15940	15940	0
165	20241227	164200	313115810	15940	15940	15940	15940	0
166	20241227	164100	313115810	15940	15940	15940	15940	0
167	20241227	164000	313115810	15940	15940	15940	15940	0
168	20241227	163900	313115810	15940	15940	15940	15940	0
169	20241227	163800	313115810	15940	15940	15940	15940	0
170	20241227	163700	313115810	15940	15940	15940	15940	0
171	20241227	163600	313115810	15940	15940	15940	15940	0
172	20241227	163500	313115810	15940	15940	15940	15940	0
173	20241227	163400	313115810	15940	15940	15940	15940	0
174	20241227	163300	313115810	15940	15940	15940	15940	0
175	20241227	163200	313115810	15940	15940	15940	15940	0
176	20241227	163100	313115810	15940	15940	15940	15940	0
177	20241227	163000	313115810	15940	15940	15940	15940	0
178	20241227	162900	313115810	15940	15940	15940	15940	0
179	20241227	162800	313115810	15940	15940	15940	15940	0
180	20241227	162700	313115810	15940	15940	15940	15940	0
181	20241227	162600	313115810	15940	15940	15940	15940	0
182	20241227	162500	313115810	15940	15940	15940	15940	1056
183	20241227	162400	313115810	15940	15940	15940	15940	0
184	20241227	162300	313115810	15940	15940	15940	15940	0
185	20241227	162200	313115810	15940	15940	15940	15940	0
186	20241227	162100	313115810	15940	15940	15940	15940	0
187	20241227	162000	313115810	15940	15940	15940	15940	0
188	20241227	161900	313115810	15940	15940	15940	15940	0
189	20241227	161800	313115810	15940	15940	15940	15940	0
190	20241227	161700	313115810	15940	15940	15940	15940	0
191	20241227	161600	313115810	15940	15940	15940	15940	0
192	20241227	161500	313115810	15940	15940	15940	15940	0
193	20241227	161400	313115810	15940	15940	15940	15940	0
194	20241227	161300	313115810	15940	15940	15940	15940	0
195	20241227	161200	313115810	15940	15940	15940	15940	0
196	20241227	161100	313115810	15940	15940	15940	15940	0
197	20241227	161000	313115810	15940	15940	15940	15940	0
198	20241227	160900	313115810	15940	15940	15940	15940	0
199	20241227	160800	313115810	15940	15940	15940	15940	0
200	20241227	160700	313115810	15940	15940	15940	15940	0
201	20241227	160600	313115810	15940	15940	15940	15940	0
202	20241227	160500	313115810	15940	15940	15940	15940	0
203	20241227	160400	313115810	15940	15940	15940	15940	0
204	20241227	160300	313115810	15940	15940	15940	15940	0
205	20241227	160200	313115810	15940	15940	15940	15940	0
206	20241227	160100	313115810	15940	15940	15940	15940	0
207	20241227	160000	313115810	15940	15940	15940	15940	0
208	20241227	155900	313115810	15940	15940	15940	15940	0
209	20241227	155800	313115810	15940	15940	15940	15940	0
210	20241227	155700	313115810	15940	15940	15940	15940	0
211	20241227	155600	313115810	15940	15940	15940	15940	0
212	20241227	155500	313115810	15940	15940	15940	15940	1056
213	20241227	155400	313115810	15940	15940	15940	15940	0
214	20241227	155300	313115810	15940	15940	15940	15940	0
215	20241227	155200	313115810	15940	15940	15940	15940	0
216	20241227	155100	313115810	15940	15940	15940	15940	0
217	20241227	155000	313115810	15940	15940	15940	15940	0
218	20241227	154900	313115810	15940	15940	15940	15940	0
219	20241227	154800	313115810	15940	15940	15940	15940	0
220	20241227	154700	313115810	15940	15940	15940	15940	0
221	20241227	154600	313115810	15940	15940	15940	15940	0
222	20241227	154500	313115810	15940	15940	15940	15940	0
223	20241227	154400	313115810	15940	15940	15940	15940	0
224	20241227	154300	313115810	15940	15940	15940	15940	0
225	20241227	154200	313115810	15940	15940	15940	15940	0
226	20241227	154100	313115810	15940	15940	15940	15940	0
227	20241227	154000	313115810	15940	15940	15940	15940	0
228	20241227	153900	313115810	15940	15940	15940	15940	0
229	20241227	153800	313115810	15940	15940	15940	15940	0
230	20241227	153700	313115810	15940	15940	15940	15940	0
231	20241227	153600	313115810	15940	15940	15940	15940	0
232	20241227	153500	313115810	15940	15940	15940	15940	0
233	20241227	153400	313115810	15940	15940	15940	15940	0
234	20241227	153300	313115810	15940	15940	15940	15940	0
235	20241227	153200	313115810	15940	15940	15940	15940	0
236	20241227	153100	313115810	15940	15940	15940	15940	0
237	20241227	153000	313115810	15940	15940	15940	15940	1056
238	20241227	152900	296283170	15940	15940	15940	15940	0
239	20241227	152800	296283170	15940	15940	15940	15940	0
240	20241227	152700	296283170	15940	15940	15940	15940	0
241	20241227	152600	296283170	15940	15940	15940	15940	0
242	20241227	152500	296283170	15940	15940	15940	15940	0
243	20241227	152400	296283170	15940	15940	15940	15940	0
244	20241227	152300	296283170	15940	15940	15940	15940	0
245	20241227	152200	296283170	15940	15940	15940	15940	0
246	20241227	152100	296283170	15940	15940	15940	15940	0
247	20241227	152000	296283170	15940	15940	15940	15940	0
248	20241227	151900	296283170	15940	15940	15940	15930	500
249	20241227	151800	288316170	15840	15920	15920	15820	193
250	20241227	151700	285259110	15920	15920	15920	15920	2
251	20241227	151600	285227270	15880	15880	15880	15880	0
252	20241227	151500	285227270	15880	15880	15880	15870	12
253	20241227	151400	285036750	15920	15920	15920	15920	4
254	20241227	151300	284973070	15880	15880	15880	15880	26
255	20241227	151200	284560190	15880	15880	15880	15880	0
256	20241227	151100	284560190	15880	15920	15920	15880	5
257	20241227	151000	284480750	15920	15920	15920	15920	3
258	20241227	150900	284432990	15920	15900	15920	15900	3
259	20241227	150800	284385270	15920	15920	15920	15920	2
260	20241227	150700	284353430	15930	15930	15930	15890	5
261	20241227	150600	284273900	15940	15940	15940	15940	1
262	20241227	150500	284257960	15890	15890	15890	15890	191
263	20241227	150400	281222970	15890	15890	15890	15890	2
264	20241227	150300	281191190	15890	15890	15890	15890	1
265	20241227	150200	281175300	15890	15890	15890	15890	12
266	20241227	150100	280984620	15890	15890	15890	15890	1
267	20241227	150000	280968730	15890	15870	15890	15870	2
268	20241227	145900	280936970	15870	15870	15870	15870	1
269	20241227	145800	280921100	15870	15870	15870	15870	2
270	20241227	145700	280889360	15870	15880	15880	15870	2
271	20241227	145600	280857610	15880	15880	15880	15880	2
272	20241227	145500	280825850	15880	15880	15880	15880	1
273	20241227	145400	280809970	15880	15880	15880	15880	32
274	20241227	145300	280301810	15880	15880	15880	15880	21
275	20241227	145200	279968330	15880	15870	15880	15870	3
276	20241227	145100	279920710	15870	15860	15870	15860	4
277	20241227	145000	279857260	15860	15850	15860	15840	262
278	20241227	144900	275704650	15850	15850	15850	15850	2
279	20241227	144800	275672950	15850	15850	15850	15850	2
280	20241227	144700	275641250	15820	15880	15880	15820	352
281	20241227	144600	270066140	15880	15880	15880	15880	3
282	20241227	144500	270018500	15870	15870	15870	15870	1
283	20241227	144400	270002630	15870	15880	15880	15870	2
284	20241227	144300	269970880	15880	15880	15880	15880	6
285	20241227	144200	269875600	15880	15880	15880	15880	1
286	20241227	144100	269859720	15880	15880	15880	15880	2
287	20241227	144000	269827960	15880	15880	15880	15880	1
288	20241227	143900	269812080	15870	15870	15870	15870	1
289	20241227	143800	269796210	15870	15870	15870	15870	2
290	20241227	143700	269764470	15880	15880	15880	15880	0
291	20241227	143600	269764470	15880	15880	15880	15880	1
292	20241227	143500	269748590	15880	15880	15880	15880	2
293	20241227	143400	269716830	15880	15870	15880	15870	59
294	20241227	143300	268780490	15870	15870	15870	15870	102
295	20241227	143200	267161750	15870	15860	15870	15860	125
296	20241227	143100	265178240	15860	15860	15860	15860	6
297	20241227	143000	265083080	15860	15870	15870	15860	11
298	20241227	142900	264908610	15870	15870	15870	15870	1
299	20241227	142800	264892740	15870	15870	15870	15870	1
300	20241227	142700	264876870	15870	15870	15870	15870	1
301	20241227	142600	264861000	15850	15850	15850	15850	314
302	20241227	142500	259884100	15850	15850	15850	15850	2
303	20241227	142400	259852400	15850	15850	15850	15850	2
304	20241227	142300	259820700	15850	15850	15850	15850	3
305	20241227	142200	259773150	15850	15850	15850	15850	13
306	20241227	142100	259567100	15850	15850	15850	15850	1
307	20241227	142000	259551250	15850	15850	15850	15850	1
308	20241227	141900	259535400	15850	15850	15850	15850	0
309	20241227	141800	259535400	15850	15850	15850	15850	0
310	20241227	141700	259535400	15850	15850	15850	15850	0
311	20241227	141600	259535400	15850	15850	15850	15850	1
312	20241227	141500	259519550	15830	15850	15850	15830	26
313	20241227	141400	259107950	15850	15850	15850	15850	31
314	20241227	141300	258616600	15830	15840	15850	15830	52
315	20241227	141200	257792920	15840	15840	15840	15840	0
316	20241227	141100	257792920	15840	15840	15840	15840	1
317	20241227	141000	257777080	15840	15840	15840	15840	1
318	20241227	140900	257761240	15840	15840	15840	15840	16
319	20241227	140800	257507800	15840	15840	15840	15840	1
320	20241227	140700	257491960	15840	15840	15840	15840	0
321	20241227	140600	257491960	15840	15840	15840	15840	8
322	20241227	140500	257365240	15840	15840	15840	15840	24
323	20241227	140400	256985080	15840	15840	15840	15840	1
324	20241227	140300	256969240	15840	15840	15840	15840	1
325	20241227	140200	256953400	15840	15840	15840	15840	1
326	20241227	140100	256937560	15820	15820	15820	15820	7
327	20241227	140000	256826820	15820	15820	15820	15820	1
328	20241227	135900	256811000	15820	15820	15820	15820	1
329	20241227	135800	256795180	15820	15820	15820	15820	1
330	20241227	135700	256779360	15820	15790	15820	15790	2
331	20241227	135600	256747750	15790	15790	15790	15790	0
332	20241227	135500	256747750	15790	15790	15790	15790	0
333	20241227	135400	256747750	15790	15790	15790	15790	0
334	20241227	135300	256747750	15790	15810	15810	15790	2254
335	20241227	135200	221153800	15830	15830	15830	15830	11
336	20241227	135100	220979670	15820	15820	15820	15820	11
337	20241227	135000	220805650	15820	15820	15820	15820	1
338	20241227	134900	220789830	15820	15820	15820	15820	1
339	20241227	134800	220774010	15820	15820	15820	15820	1
340	20241227	134700	220758190	15820	15820	15820	15820	3
341	20241227	134600	220710730	15810	15810	15810	15810	0
342	20241227	134500	220710730	15810	15810	15810	15810	19
343	20241227	134400	220410340	15810	15810	15810	15810	16
344	20241227	134300	220157380	15810	15820	15820	15810	60
345	20241227	134200	219208330	15830	15830	15830	15830	0
346	20241227	134100	219208330	15830	15840	15840	15830	13
347	20241227	134000	219002480	15850	15850	15850	15850	0
348	20241227	133900	219002480	15850	15850	15850	15850	0
349	20241227	133800	219002480	15850	15850	15850	15850	10
350	20241227	133700	218843980	15850	15860	15860	15850	137
351	20241227	133600	216672360	15870	15870	15870	15870	0
352	20241227	133500	216672360	15870	15830	15870	15830	128
353	20241227	133400	214643400	15850	15830	15850	15830	69
354	20241227	133300	213549770	15850	15830	15850	15830	400
355	20241227	133200	207209830	15840	15840	15840	15840	0
356	20241227	133100	207209830	15840	15840	15840	15840	0
357	20241227	133000	207209830	15840	15850	15850	15840	13
358	20241227	132900	207003900	15850	15850	15850	15850	0
359	20241227	132800	207003900	15850	15850	15850	15850	1
360	20241227	132700	206988050	15850	15850	15850	15850	1
361	20241227	132600	206972200	15850	15850	15850	15850	1
362	20241227	132500	206956350	15850	15850	15850	15850	1
363	20241227	132400	206940500	15840	15840	15840	15840	15
364	20241227	132300	206702900	15840	15830	15840	15830	13
365	20241227	132200	206497100	15830	15830	15830	15830	1
366	20241227	132100	206481270	15830	15830	15830	15830	0
367	20241227	132000	206481270	15830	15820	15830	15820	11
368	20241227	131900	206307240	15830	15830	15910	15830	61
369	20241227	131800	205340040	15830	15830	15830	15830	0
370	20241227	131700	205340040	15830	15820	15830	15820	16
371	20241227	131600	205086860	15820	15790	15870	15780	67
372	20241227	131500	204026260	15790	15780	15790	15780	23
373	20241227	131400	203663300	15780	15780	15780	15780	1
374	20241227	131300	203647520	15770	15770	15770	15770	0
375	20241227	131200	203647520	15770	15770	15770	15770	0
376	20241227	131100	203647520	15770	15770	15770	15770	0
377	20241227	131000	203647520	15770	15770	15770	15770	0
378	20241227	130900	203647520	15770	15770	15770	15770	2
379	20241227	130800	203615980	15760	15780	15780	15760	87
380	20241227	130700	202244020	15800	15800	15800	15800	1
381	20241227	130600	202228220	15800	15800	15800	15800	0
382	20241227	130500	202228220	15800	15790	15800	15790	2
383	20241227	130400	202196630	15800	15800	15800	15800	1
384	20241227	130300	202180830	15800	15800	15800	15800	1
385	20241227	130200	202165030	15800	15800	15800	15800	0
386	20241227	130100	202165030	15800	15800	15800	15800	1
387	20241227	130000	202149230	15780	15780	15780	15780	0
388	20241227	125900	202149230	15780	15780	15780	15780	0
389	20241227	125800	202149230	15780	15780	15780	15780	0
390	20241227	125700	202149230	15780	15780	15780	15780	17
391	20241227	125600	201880970	15780	15760	15780	15760	571
392	20241227	125500	192878390	15760	15760	15760	15760	22
393	20241227	125400	192531670	15770	15790	15790	15770	320
394	20241227	125300	187484680	15790	15810	15810	15790	293
395	20241227	125200	182855090	15820	15910	15910	15820	2286
396	20241227	125100	146641520	15900	15900	15900	15900	0
397	20241227	125000	146641520	15900	15900	15900	15900	1
398	20241227	124900	146625620	15910	15910	15910	15910	0
399	20241227	124800	146625620	15910	15910	15910	15910	0
400	20241227	124700	146625620	15910	15910	15910	15910	1
401	20241227	124600	146609710	15900	15900	15900	15900	1
402	20241227	124500	146593810	15910	15910	15910	15910	0
403	20241227	124400	146593810	15910	15910	15910	15910	1
404	20241227	124300	146577900	15900	15900	15900	15900	0
405	20241227	124200	146577900	15900	15900	15900	15900	1
406	20241227	124100	146562000	15890	15890	15890	15890	2
407	20241227	124000	146530220	15890	15880	15890	15880	10
408	20241227	123900	146371410	15880	15880	15880	15880	0
409	20241227	123800	146371410	15880	15870	15880	15870	2
410	20241227	123700	146339660	15870	15870	15870	15870	5
411	20241227	123600	146260310	15870	15870	15870	15870	1
412	20241227	123500	146244440	15860	15860	15860	15860	1
413	20241227	123400	146228580	15860	15860	15860	15860	1
414	20241227	123300	146212720	15860	15860	15860	15860	0
415	20241227	123200	146212720	15860	15860	15860	15860	0
416	20241227	123100	146212720	15860	15850	15860	15850	4
417	20241227	123000	146149290	15850	15850	15850	15850	4
418	20241227	122900	146085890	15850	15850	15850	15850	0
419	20241227	122800	146085890	15850	15850	15850	15850	0
420	20241227	122700	146085890	15850	15850	15850	15850	1
421	20241227	122600	146070040	15840	15840	15840	15840	1
422	20241227	122500	146054200	15840	15840	15850	15830	117
423	20241227	122400	144201970	15840	15840	15840	15840	0
424	20241227	122300	144201970	15840	15840	15840	15840	1
425	20241227	122200	144186130	15840	15840	15840	15840	0
426	20241227	122100	144186130	15840	15840	15840	15840	0
427	20241227	122000	144186130	15840	15840	15840	15840	0
428	20241227	121900	144186130	15840	15840	15840	15840	2
429	20241227	121800	144154450	15830	15830	15830	15830	0
430	20241227	121700	144154450	15830	15830	15830	15830	0
431	20241227	121600	144154450	15830	15840	15840	15830	14
432	20241227	121500	143932780	15840	15840	15840	15840	57
433	20241227	121400	143029900	15850	15900	15900	15850	1200
434	20241227	121300	123994500	15900	15900	15900	15900	1
435	20241227	121200	123978600	15900	15900	15900	15900	0
436	20241227	121100	123978600	15900	15900	15900	15900	1
437	20241227	121000	123962700	15900	15900	15900	15900	0
438	20241227	120900	123962700	15900	15900	15900	15900	1
439	20241227	120800	123946800	15900	15900	15900	15900	1
440	20241227	120700	123930900	15900	15900	15900	15900	1
441	20241227	120600	123915000	15900	15900	15900	15900	0
442	20241227	120500	123915000	15900	15900	15900	15900	1
443	20241227	120400	123899100	15900	15900	15900	15900	11
444	20241227	120300	123724200	15880	15880	15880	15880	0
445	20241227	120200	123724200	15880	15880	15880	15880	0
446	20241227	120100	123724200	15880	15880	15880	15880	0
447	20241227	120000	123724200	15880	15880	15880	15880	0
448	20241227	115900	123724200	15880	15880	15880	15880	1
449	20241227	115800	123708320	15880	15880	15880	15880	13
450	20241227	115700	123501880	15880	15880	15880	15880	0
451	20241227	115600	123501880	15880	15880	15880	15880	0
452	20241227	115500	123501880	15880	15880	15880	15880	3
453	20241227	115400	123454240	15900	15900	15900	15900	2
454	20241227	115300	123422440	15900	15900	15900	15900	0
455	20241227	115200	123422440	15900	15870	15900	15870	2
456	20241227	115100	123390670	15880	15880	15880	15880	7
457	20241227	115000	123279510	15880	15880	15880	15880	11
458	20241227	114900	123104830	15880	15880	15880	15880	0
459	20241227	114800	123104830	15880	15880	15880	15880	1
460	20241227	114700	123088950	15870	15870	15870	15870	0
461	20241227	114600	123088950	15870	15870	15870	15870	7
462	20241227	114500	122977860	15870	15870	15870	15870	0
463	20241227	114400	122977860	15870	15870	15870	15870	0
464	20241227	114300	122977860	15870	15870	15870	15870	0
465	20241227	114200	122977860	15870	15870	15870	15870	0
466	20241227	114100	122977860	15870	15870	15870	15870	1
467	20241227	114000	122961990	15870	15870	15870	15870	1
468	20241227	113900	122946120	15870	15870	15870	15860	62
469	20241227	113800	121962740	15870	15880	15880	15870	32
470	20241227	113700	121454590	15910	15910	15910	15910	1
471	20241227	113600	121438680	15910	15910	15910	15910	1
472	20241227	113500	121422770	15890	15880	15890	15880	2
473	20241227	113400	121391000	15880	15880	15880	15880	3
474	20241227	113300	121343360	15880	15880	15880	15880	19
475	20241227	113200	121041640	15870	15870	15870	15870	1
476	20241227	113100	121025770	15870	15880	15910	15870	56
477	20241227	113000	120136210	15880	15880	15880	15880	0
478	20241227	112900	120136210	15880	15870	15880	15870	2
479	20241227	112800	120104460	15870	15870	15870	15870	0
480	20241227	112700	120104460	15870	15870	15870	15870	3
481	20241227	112600	120056850	15890	15890	15890	15890	0
482	20241227	112500	120056850	15890	15920	15920	15890	80
483	20241227	112400	118784050	15920	15920	15920	15920	0
484	20241227	112300	118784050	15920	15920	15920	15920	2
485	20241227	112200	118752210	15920	15920	15920	15910	8
486	20241227	112100	118624860	15930	15930	15930	15930	1
487	20241227	112000	118608930	15930	15930	15930	15930	1
488	20241227	111900	118593000	15930	15930	15930	15930	1
489	20241227	111800	118577070	15940	15930	15940	15930	2
490	20241227	111700	118545200	15920	15930	15930	15920	3
491	20241227	111600	118497430	15930	15930	15930	15930	3
492	20241227	111500	118449640	15930	15930	15930	15930	1
493	20241227	111400	118433710	15930	15930	15930	15930	31
494	20241227	111300	117939880	15930	15930	15930	15930	2
495	20241227	111200	117908020	15900	15880	15930	15880	37
496	20241227	111100	117319000	15860	15840	15860	15840	393
497	20241227	111000	111088800	15840	15830	15840	15830	87
498	20241227	110900	109711320	15840	15840	15840	15840	50
499	20241227	110800	108919320	15840	15830	15840	15830	65
500	20241227	110700	107889850	15840	15860	15860	15840	112
501	20241227	110600	106114530	15870	15960	15960	15860	2265
502	20241227	110500	70081380	15960	15960	15960	15960	1
503	20241227	110400	70065420	15960	15960	15960	15960	1
504	20241227	110300	70049460	15960	15960	15960	15960	0
505	20241227	110200	70049460	15960	15960	15960	15960	2
506	20241227	110100	70017540	15930	15930	15930	15930	0
507	20241227	110000	70017540	15930	15960	15960	15930	51
508	20241227	105900	69205080	15960	15960	15960	15960	1
509	20241227	105800	69189120	15960	15960	15960	15960	1
510	20241227	105700	69173160	15960	15960	15960	15960	1
511	20241227	105600	69157200	15960	15940	15960	15940	2
512	20241227	105500	69125300	15960	15930	15960	15930	2
513	20241227	105400	69093410	15960	15960	15960	15960	1
514	20241227	105300	69077450	15960	15960	15960	15960	1
515	20241227	105200	69061490	15960	15940	15960	15940	21
516	20241227	105100	68726730	15940	15940	15940	15940	0
517	20241227	105000	68726730	15940	15940	15940	15940	1
518	20241227	104900	68710790	15930	15930	15930	15930	2
519	20241227	104800	68678930	15930	15970	15970	15930	782
520	20241227	104700	56206670	15980	15990	15990	15980	20
521	20241227	104600	55886940	16020	16020	16020	16020	0
522	20241227	104500	55886940	16020	16020	16020	16020	0
523	20241227	104400	55886940	16020	16020	16020	16020	0
524	20241227	104300	55886940	16020	16000	16020	16000	30
525	20241227	104200	55406900	16030	16030	16030	16030	0
526	20241227	104100	55406900	16030	16030	16030	16030	0
527	20241227	104000	55406900	16030	16030	16030	16030	33
528	20241227	103900	54877910	16010	16000	16010	16000	17
529	20241227	103800	54605890	16000	16000	16000	16000	0
530	20241227	103700	54605890	16000	16000	16000	16000	0
531	20241227	103600	54605890	16000	16000	16000	16000	120
532	20241227	103500	52685890	15980	15980	15980	15980	0
533	20241227	103400	52685890	15980	15980	15980	15980	9
534	20241227	103300	52542070	15980	15980	15980	15980	1
535	20241227	103200	52526090	15970	15970	15970	15970	10
536	20241227	103100	52366390	15970	15970	15970	15970	0
537	20241227	103000	52366390	15970	15970	15970	15970	0
538	20241227	102900	52366390	15970	15970	15970	15970	5
539	20241227	102800	52286540	15970	15970	15970	15970	0
540	20241227	102700	52286540	15970	15970	15970	15970	229
541	20241227	102600	48629410	15990	15990	15990	15990	0
542	20241227	102500	48629410	15990	15990	15990	15990	0
543	20241227	102400	48629410	15990	15990	15990	15990	20
544	20241227	102300	48309610	15990	15990	15990	15990	0
545	20241227	102200	48309610	15990	15990	15990	15990	0
546	20241227	102100	48309610	15990	16000	16000	15990	10
547	20241227	102000	48149660	16000	16000	16000	16000	0
548	20241227	101900	48149660	16000	16000	16000	16000	0
549	20241227	101800	48149660	16000	16000	16000	16000	2
550	20241227	101700	48117660	16000	15990	16000	15990	6
551	20241227	101600	48021710	16000	16000	16000	16000	0
552	20241227	101500	48021710	16000	16000	16000	16000	0
553	20241227	101400	48021710	16000	16000	16000	16000	0
554	20241227	101300	48021710	16000	16000	16000	16000	0
555	20241227	101200	48021710	16000	16000	16000	16000	0
556	20241227	101100	48021710	16000	16000	16000	16000	14
557	20241227	101000	47797710	16000	16000	16000	16000	1
558	20241227	100900	47781710	16000	16000	16000	16000	0
559	20241227	100800	47781710	16000	16000	16000	16000	0
560	20241227	100700	47781710	16000	16000	16000	16000	0
561	20241227	100600	47781710	16000	16000	16000	16000	15
562	20241227	100500	47541710	16000	16000	16000	16000	0
563	20241227	100400	47541710	16000	16000	16000	16000	0
564	20241227	100300	47541710	16000	16000	16000	16000	0
565	20241227	100200	47541710	16000	16000	16000	16000	108
566	20241227	100100	45813710	16000	16000	16000	16000	0
567	20241227	100000	45813710	16000	16000	16000	16000	1
568	20241227	095900	45797710	15990	15990	15990	15990	0
569	20241227	095800	45797710	15990	15990	15990	15990	0
570	20241227	095700	45797710	15990	15990	15990	15990	0
571	20241227	095600	45797710	15990	15990	15990	15990	13
572	20241227	095500	45589840	15990	15990	15990	15990	0
573	20241227	095400	45589840	15990	15990	15990	15990	0
574	20241227	095300	45589840	15990	15990	15990	15990	0
575	20241227	095200	45589840	15990	15990	15990	15990	1
576	20241227	095100	45573850	15990	15990	15990	15990	0
577	20241227	095000	45573850	15990	15990	15990	15990	2
578	20241227	094900	45541870	16000	16000	16000	16000	0
579	20241227	094800	45541870	16000	16000	16000	16000	0
580	20241227	094700	45541870	16000	16000	16000	16000	0
581	20241227	094600	45541870	16000	16000	16000	16000	0
582	20241227	094500	45541870	16000	16010	16010	16000	2
583	20241227	094400	45509860	16020	16010	16020	16000	12
584	20241227	094300	45317780	16010	16010	16010	16010	0
585	20241227	094200	45317780	16010	16000	16010	16000	68
586	20241227	094100	44229750	16000	16010	16010	16000	21
587	20241227	094000	43893690	16010	16010	16010	16010	15
588	20241227	093900	43653540	16000	16000	16000	16000	0
589	20241227	093800	43653540	16000	16000	16000	16000	0
590	20241227	093700	43653540	16000	16010	16010	16000	15
591	20241227	093600	43413480	16000	16000	16000	16000	0
592	20241227	093500	43413480	16000	16000	16000	16000	0
593	20241227	093400	43413480	16000	16000	16000	16000	6
594	20241227	093300	43317480	16000	15960	16020	15960	41
595	20241227	093200	42660940	15960	15960	16000	15960	4
596	20241227	093100	42597060	15960	15950	16000	15950	113
597	20241227	093000	40790340	15950	15940	15950	15940	2
598	20241227	092900	40758450	15950	15950	15950	15950	1
599	20241227	092800	40742500	15940	15940	15940	15940	3
600	20241227	092700	40694680	15940	15940	15950	15940	16
601	20241227	092600	40439500	15930	15930	15930	15930	6
602	20241227	092500	40343920	15930	15930	15930	15930	0
603	20241227	092400	40343920	15930	15930	15930	15930	0
604	20241227	092300	40343920	15930	15930	15930	15930	0
605	20241227	092200	40343920	15930	15930	15930	15930	18
606	20241227	092100	40057180	15940	15950	15950	15940	103
607	20241227	092000	38415020	15950	15940	15950	15940	2
608	20241227	091900	38383130	15940	15940	15940	15940	5
609	20241227	091800	38303430	15980	15930	15980	15930	27
610	20241227	091700	37872070	15930	15930	15980	15930	53
611	20241227	091600	37026530	15930	15980	15980	15930	95
612	20241227	091500	35510680	15940	15920	15940	15920	354
613	20241227	091400	29869980	15910	16030	16030	15910	211
614	20241227	091300	26508380	15930	15940	16030	15920	733
615	20241227	091200	14837400	15930	16000	16000	15920	616
616	20241227	091100	5029440	16000	16030	16160	15940	202
617	20241227	091000	1800430	16030	16150	16150	16030	87
618	20241227	090900	403750	16150	16150	16150	16150	25
619	20241227	090800	0	16280	16280	16280	16280	0
620	20241227	090700	0	16280	16280	16280	16280	0
621	20241227	090600	0	16280	16280	16280	16280	0
622	20241227	090500	0	16280	16280	16280	16280	0
623	20241227	090400	0	16280	16280	16280	16280	0
624	20241227	090300	0	16280	16280	16280	16280	0
625	20241227	090200	0	16280	16280	16280	16280	0
626	20241227	090100	0	16280	16280	16280	16280	0
627	20241227	090000	0	16280	16280	16280	16280	0