KissMeData/080160/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	195500	380620670	9770	9770	9770	9770	768
3	20241227	195400	380620670	9770	9770	9770	9770	0
4	20241227	195300	380620670	9770	9770	9770	9770	0
5	20241227	195200	380620670	9770	9770	9770	9770	0
6	20241227	195100	380620670	9770	9770	9770	9770	0
7	20241227	195000	380620670	9770	9770	9770	9770	0
8	20241227	194900	380620670	9770	9770	9770	9770	0
9	20241227	194800	380620670	9770	9770	9770	9770	0
10	20241227	194700	380620670	9770	9770	9770	9770	0
11	20241227	194600	380620670	9770	9770	9770	9770	0
12	20241227	194500	380620670	9770	9770	9770	9770	0
13	20241227	194400	380620670	9770	9770	9770	9770	0
14	20241227	194300	380620670	9770	9770	9770	9770	0
15	20241227	194200	380620670	9770	9770	9770	9770	0
16	20241227	194100	380620670	9770	9770	9770	9770	0
17	20241227	194000	380620670	9770	9770	9770	9770	0
18	20241227	193900	380620670	9770	9770	9770	9770	0
19	20241227	193800	380620670	9770	9770	9770	9770	0
20	20241227	193700	380620670	9770	9770	9770	9770	0
21	20241227	193600	380620670	9770	9770	9770	9770	0
22	20241227	193500	380620670	9770	9770	9770	9770	0
23	20241227	193400	380620670	9770	9770	9770	9770	0
24	20241227	193300	380620670	9770	9770	9770	9770	0
25	20241227	193200	380620670	9770	9770	9770	9770	0
26	20241227	193100	380620670	9770	9770	9770	9770	0
27	20241227	193000	380620670	9770	9770	9770	9770	0
28	20241227	192900	380620670	9770	9770	9770	9770	0
29	20241227	192800	380620670	9770	9770	9770	9770	0
30	20241227	192700	380620670	9770	9770	9770	9770	0
31	20241227	192600	380620670	9770	9770	9770	9770	0
32	20241227	192500	380620670	9770	9770	9770	9770	768
33	20241227	192400	380620670	9770	9770	9770	9770	0
34	20241227	192300	380620670	9770	9770	9770	9770	0
35	20241227	192200	380620670	9770	9770	9770	9770	0
36	20241227	192100	380620670	9770	9770	9770	9770	0
37	20241227	192000	380620670	9770	9770	9770	9770	0
38	20241227	191900	380620670	9770	9770	9770	9770	0
39	20241227	191800	380620670	9770	9770	9770	9770	0
40	20241227	191700	380620670	9770	9770	9770	9770	0
41	20241227	191600	380620670	9770	9770	9770	9770	0
42	20241227	191500	380620670	9770	9770	9770	9770	0
43	20241227	191400	380620670	9770	9770	9770	9770	0
44	20241227	191300	380620670	9770	9770	9770	9770	0
45	20241227	191200	380620670	9770	9770	9770	9770	0
46	20241227	191100	380620670	9770	9770	9770	9770	0
47	20241227	191000	380620670	9770	9770	9770	9770	0
48	20241227	190900	380620670	9770	9770	9770	9770	0
49	20241227	190800	380620670	9770	9770	9770	9770	0
50	20241227	190700	380620670	9770	9770	9770	9770	0
51	20241227	190600	380620670	9770	9770	9770	9770	0
52	20241227	190500	380620670	9770	9770	9770	9770	0
53	20241227	190400	380620670	9770	9770	9770	9770	0
54	20241227	190300	380620670	9770	9770	9770	9770	0
55	20241227	190200	380620670	9770	9770	9770	9770	0
56	20241227	190100	380620670	9770	9770	9770	9770	0
57	20241227	190000	380620670	9770	9770	9770	9770	0
58	20241227	185900	380620670	9770	9770	9770	9770	0
59	20241227	185800	380620670	9770	9770	9770	9770	0
60	20241227	185700	380620670	9770	9770	9770	9770	0
61	20241227	185600	380620670	9770	9770	9770	9770	0
62	20241227	185500	380620670	9770	9770	9770	9770	768
63	20241227	185400	380620670	9770	9770	9770	9770	0
64	20241227	185300	380620670	9770	9770	9770	9770	0
65	20241227	185200	380620670	9770	9770	9770	9770	0
66	20241227	185100	380620670	9770	9770	9770	9770	0
67	20241227	185000	380620670	9770	9770	9770	9770	0
68	20241227	184900	380620670	9770	9770	9770	9770	0
69	20241227	184800	380620670	9770	9770	9770	9770	0
70	20241227	184700	380620670	9770	9770	9770	9770	0
71	20241227	184600	380620670	9770	9770	9770	9770	0
72	20241227	184500	380620670	9770	9770	9770	9770	0
73	20241227	184400	380620670	9770	9770	9770	9770	0
74	20241227	184300	380620670	9770	9770	9770	9770	0
75	20241227	184200	380620670	9770	9770	9770	9770	0
76	20241227	184100	380620670	9770	9770	9770	9770	0
77	20241227	184000	380620670	9770	9770	9770	9770	0
78	20241227	183900	380620670	9770	9770	9770	9770	0
79	20241227	183800	380620670	9770	9770	9770	9770	0
80	20241227	183700	380620670	9770	9770	9770	9770	0
81	20241227	183600	380620670	9770	9770	9770	9770	0
82	20241227	183500	380620670	9770	9770	9770	9770	0
83	20241227	183400	380620670	9770	9770	9770	9770	0
84	20241227	183300	380620670	9770	9770	9770	9770	0
85	20241227	183200	380620670	9770	9770	9770	9770	0
86	20241227	183100	380620670	9770	9770	9770	9770	0
87	20241227	183000	380620670	9770	9770	9770	9770	0
88	20241227	182900	380620670	9770	9770	9770	9770	0
89	20241227	182800	380620670	9770	9770	9770	9770	0
90	20241227	182700	380620670	9770	9770	9770	9770	0
91	20241227	182600	380620670	9770	9770	9770	9770	0
92	20241227	182500	380620670	9770	9770	9770	9770	768
93	20241227	182400	380620670	9770	9770	9770	9770	0
94	20241227	182300	380620670	9770	9770	9770	9770	0
95	20241227	182200	380620670	9770	9770	9770	9770	0
96	20241227	182100	380620670	9770	9770	9770	9770	0
97	20241227	182000	380620670	9770	9770	9770	9770	0
98	20241227	181900	380620670	9770	9770	9770	9770	0
99	20241227	181800	380620670	9770	9770	9770	9770	0
100	20241227	181700	380620670	9770	9770	9770	9770	0
101	20241227	181600	380620670	9770	9770	9770	9770	0
102	20241227	181500	380620670	9770	9770	9770	9770	0
103	20241227	181400	380620670	9770	9770	9770	9770	0
104	20241227	181300	380620670	9770	9770	9770	9770	0
105	20241227	181200	380620670	9770	9770	9770	9770	0
106	20241227	181100	380620670	9770	9770	9770	9770	0
107	20241227	181000	380620670	9770	9770	9770	9770	0
108	20241227	180900	380620670	9770	9770	9770	9770	0
109	20241227	180800	380620670	9770	9770	9770	9770	0
110	20241227	180700	380620670	9770	9770	9770	9770	0
111	20241227	180600	380620670	9770	9770	9770	9770	0
112	20241227	180500	380620670	9770	9770	9770	9770	0
113	20241227	180400	380620670	9770	9770	9770	9770	0
114	20241227	180300	380620670	9770	9770	9770	9770	0
115	20241227	180200	380620670	9770	9770	9770	9770	0
116	20241227	180100	380620670	9770	9770	9770	9770	0
117	20241227	180000	380620670	9770	9770	9770	9770	0
118	20241227	175900	380620670	9770	9770	9770	9770	0
119	20241227	175800	380620670	9770	9770	9770	9770	0
120	20241227	175700	380620670	9770	9770	9770	9770	0
121	20241227	175600	380620670	9770	9770	9770	9770	0
122	20241227	175500	380620670	9770	9770	9770	9770	768
123	20241227	175400	380620670	9770	9770	9770	9770	0
124	20241227	175300	380620670	9770	9770	9770	9770	0
125	20241227	175200	380620670	9770	9770	9770	9770	0
126	20241227	175100	380620670	9770	9770	9770	9770	0
127	20241227	175000	380620670	9770	9770	9770	9770	0
128	20241227	174900	380620670	9770	9770	9770	9770	0
129	20241227	174800	380620670	9770	9770	9770	9770	0
130	20241227	174700	380620670	9770	9770	9770	9770	0
131	20241227	174600	380620670	9770	9770	9770	9770	0
132	20241227	174500	380620670	9770	9770	9770	9770	0
133	20241227	174400	380620670	9770	9770	9770	9770	0
134	20241227	174300	380620670	9770	9770	9770	9770	0
135	20241227	174200	380620670	9770	9770	9770	9770	0
136	20241227	174100	380620670	9770	9770	9770	9770	0
137	20241227	174000	380620670	9770	9770	9770	9770	0
138	20241227	173900	380620670	9770	9770	9770	9770	0
139	20241227	173800	380620670	9770	9770	9770	9770	0
140	20241227	173700	380620670	9770	9770	9770	9770	0
141	20241227	173600	380620670	9770	9770	9770	9770	0
142	20241227	173500	380620670	9770	9770	9770	9770	0
143	20241227	173400	380620670	9770	9770	9770	9770	0
144	20241227	173300	380620670	9770	9770	9770	9770	0
145	20241227	173200	380620670	9770	9770	9770	9770	0
146	20241227	173100	380620670	9770	9770	9770	9770	0
147	20241227	173000	380620670	9770	9770	9770	9770	0
148	20241227	172900	380620670	9770	9770	9770	9770	0
149	20241227	172800	380620670	9770	9770	9770	9770	0
150	20241227	172700	380620670	9770	9770	9770	9770	0
151	20241227	172600	380620670	9770	9770	9770	9770	0
152	20241227	172500	380620670	9770	9770	9770	9770	768
153	20241227	172400	380620670	9770	9770	9770	9770	0
154	20241227	172300	380620670	9770	9770	9770	9770	0
155	20241227	172200	380620670	9770	9770	9770	9770	0
156	20241227	172100	380620670	9770	9770	9770	9770	0
157	20241227	172000	380620670	9770	9770	9770	9770	0
158	20241227	171900	380620670	9770	9770	9770	9770	0
159	20241227	171800	380620670	9770	9770	9770	9770	0
160	20241227	171700	380620670	9770	9770	9770	9770	0
161	20241227	171600	380620670	9770	9770	9770	9770	0
162	20241227	171500	380620670	9770	9770	9770	9770	0
163	20241227	171400	380620670	9770	9770	9770	9770	0
164	20241227	171300	380620670	9770	9770	9770	9770	0
165	20241227	171200	380620670	9770	9770	9770	9770	0
166	20241227	171100	380620670	9770	9770	9770	9770	0
167	20241227	171000	380620670	9770	9770	9770	9770	0
168	20241227	170900	380620670	9770	9770	9770	9770	0
169	20241227	170800	380620670	9770	9770	9770	9770	0
170	20241227	170700	380620670	9770	9770	9770	9770	0
171	20241227	170600	380620670	9770	9770	9770	9770	0
172	20241227	170500	380620670	9770	9770	9770	9770	0
173	20241227	170400	380620670	9770	9770	9770	9770	0
174	20241227	170300	380620670	9770	9770	9770	9770	0
175	20241227	170200	380620670	9770	9770	9770	9770	0
176	20241227	170100	380620670	9770	9770	9770	9770	0
177	20241227	170000	380620670	9770	9770	9770	9770	0
178	20241227	165900	380620670	9770	9770	9770	9770	0
179	20241227	165800	380620670	9770	9770	9770	9770	0
180	20241227	165700	380620670	9770	9770	9770	9770	0
181	20241227	165600	380620670	9770	9770	9770	9770	0
182	20241227	165500	380620670	9770	9770	9770	9770	768
183	20241227	165400	380620670	9770	9770	9770	9770	0
184	20241227	165300	380620670	9770	9770	9770	9770	0
185	20241227	165200	380620670	9770	9770	9770	9770	0
186	20241227	165100	380620670	9770	9770	9770	9770	0
187	20241227	165000	380620670	9770	9770	9770	9770	0
188	20241227	164900	380620670	9770	9770	9770	9770	0
189	20241227	164800	380620670	9770	9770	9770	9770	0
190	20241227	164700	380620670	9770	9770	9770	9770	0
191	20241227	164600	380620670	9770	9770	9770	9770	0
192	20241227	164500	380620670	9770	9770	9770	9770	0
193	20241227	164400	380620670	9770	9770	9770	9770	0
194	20241227	164300	380620670	9770	9770	9770	9770	0
195	20241227	164200	380620670	9770	9770	9770	9770	0
196	20241227	164100	380620670	9770	9770	9770	9770	0
197	20241227	164000	380620670	9770	9770	9770	9770	0
198	20241227	163900	380620670	9770	9770	9770	9770	0
199	20241227	163800	380620670	9770	9770	9770	9770	0
200	20241227	163700	380620670	9770	9770	9770	9770	0
201	20241227	163600	380620670	9770	9770	9770	9770	0
202	20241227	163500	380620670	9770	9770	9770	9770	0
203	20241227	163400	380620670	9770	9770	9770	9770	0
204	20241227	163300	380620670	9770	9770	9770	9770	0
205	20241227	163200	380620670	9770	9770	9770	9770	0
206	20241227	163100	380620670	9770	9770	9770	9770	0
207	20241227	163000	380620670	9770	9770	9770	9770	0
208	20241227	162900	380620670	9770	9770	9770	9770	0
209	20241227	162800	380620670	9770	9770	9770	9770	0
210	20241227	162700	380620670	9770	9770	9770	9770	0
211	20241227	162600	380620670	9770	9770	9770	9770	0
212	20241227	162500	380620670	9770	9770	9770	9770	768
213	20241227	162400	380620670	9770	9770	9770	9770	0
214	20241227	162300	380620670	9770	9770	9770	9770	0
215	20241227	162200	380620670	9770	9770	9770	9770	0
216	20241227	162100	380620670	9770	9770	9770	9770	0
217	20241227	162000	380620670	9770	9770	9770	9770	0
218	20241227	161900	380620670	9770	9770	9770	9770	0
219	20241227	161800	380620670	9770	9770	9770	9770	0
220	20241227	161700	380620670	9770	9770	9770	9770	0
221	20241227	161600	380620670	9770	9770	9770	9770	0
222	20241227	161500	380620670	9770	9770	9770	9770	0
223	20241227	161400	380620670	9770	9770	9770	9770	0
224	20241227	161300	380620670	9770	9770	9770	9770	0
225	20241227	161200	380620670	9770	9770	9770	9770	0
226	20241227	161100	380620670	9770	9770	9770	9770	0
227	20241227	161000	380620670	9770	9770	9770	9770	0
228	20241227	160900	380620670	9770	9770	9770	9770	0
229	20241227	160800	380620670	9770	9770	9770	9770	0
230	20241227	160700	380620670	9770	9770	9770	9770	0
231	20241227	160600	380620670	9770	9770	9770	9770	0
232	20241227	160500	380620670	9770	9770	9770	9770	0
233	20241227	160400	380620670	9770	9770	9770	9770	0
234	20241227	160300	380620670	9770	9770	9770	9770	0
235	20241227	160200	380620670	9770	9770	9770	9770	0
236	20241227	160100	380620670	9770	9770	9770	9770	0
237	20241227	160000	380620670	9770	9770	9770	9770	0
238	20241227	155900	380620670	9770	9770	9770	9770	0
239	20241227	155800	380620670	9770	9770	9770	9770	0
240	20241227	155700	380620670	9770	9770	9770	9770	0
241	20241227	155600	380620670	9770	9770	9770	9770	0
242	20241227	155500	380620670	9770	9770	9770	9770	768
243	20241227	155400	380620670	9770	9770	9770	9770	0
244	20241227	155300	380620670	9770	9770	9770	9770	0
245	20241227	155200	380620670	9770	9770	9770	9770	0
246	20241227	155100	380620670	9770	9770	9770	9770	0
247	20241227	155000	380620670	9770	9770	9770	9770	0
248	20241227	154900	380620670	9770	9770	9770	9770	0
249	20241227	154800	380620670	9770	9770	9770	9770	0
250	20241227	154700	380620670	9770	9770	9770	9770	0
251	20241227	154600	380620670	9770	9770	9770	9770	0
252	20241227	154500	380620670	9770	9770	9770	9770	0
253	20241227	154400	380620670	9770	9770	9770	9770	0
254	20241227	154300	380620670	9770	9770	9770	9770	0
255	20241227	154200	380620670	9770	9770	9770	9770	0
256	20241227	154100	380620670	9770	9770	9770	9770	0
257	20241227	154000	380620670	9770	9770	9770	9770	0
258	20241227	153900	380620670	9770	9770	9770	9770	0
259	20241227	153800	380620670	9770	9770	9770	9770	0
260	20241227	153700	380620670	9770	9770	9770	9770	0
261	20241227	153600	380620670	9770	9770	9770	9770	0
262	20241227	153500	380620670	9770	9770	9770	9770	0
263	20241227	153400	380620670	9770	9770	9770	9770	0
264	20241227	153300	380620670	9770	9770	9770	9770	0
265	20241227	153200	380620670	9770	9770	9770	9770	0
266	20241227	153100	380620670	9770	9770	9770	9770	0
267	20241227	153000	380620670	9770	9770	9770	9770	768
268	20241227	152900	373117310	9840	9840	9840	9840	0
269	20241227	152800	373117310	9840	9840	9840	9840	0
270	20241227	152700	373117310	9840	9840	9840	9840	0
271	20241227	152600	373117310	9840	9840	9840	9840	0
272	20241227	152500	373117310	9840	9840	9840	9840	0
273	20241227	152400	373117310	9840	9840	9840	9840	0
274	20241227	152300	373117310	9840	9840	9840	9840	0
275	20241227	152200	373117310	9840	9840	9840	9840	0
276	20241227	152100	373117310	9840	9840	9840	9840	0
277	20241227	152000	373117310	9840	9840	9840	9840	0
278	20241227	151900	373117310	9840	9840	9840	9830	56
279	20241227	151800	372566500	9840	9840	9840	9840	3
280	20241227	151700	372536980	9840	9840	9840	9840	37
281	20241227	151600	372172900	9840	9830	9840	9830	433
282	20241227	151500	367916490	9830	9820	9830	9820	5
283	20241227	151400	367867370	9830	9830	9830	9830	10
284	20241227	151300	367769070	9830	9830	9830	9830	4
285	20241227	151200	367729750	9830	9830	9830	9830	7
286	20241227	151100	367660940	9830	9830	9830	9830	82
287	20241227	151000	366854880	9830	9830	9830	9830	18
288	20241227	150900	366677940	9830	9830	9830	9830	3
289	20241227	150800	366648450	9820	9820	9820	9820	501
290	20241227	150700	361728630	9820	9820	9820	9820	0
291	20241227	150600	361728630	9820	9820	9820	9820	0
292	20241227	150500	361728630	9820	9820	9820	9820	8
293	20241227	150400	361650070	9820	9810	9820	9810	31
294	20241227	150300	361345950	9810	9810	9810	9800	203
295	20241227	150200	359356520	9810	9800	9820	9800	254
296	20241227	150100	356867220	9800	9800	9800	9800	2
297	20241227	150000	356847620	9800	9800	9800	9800	5
298	20241227	145900	356798620	9800	9800	9800	9800	0
299	20241227	145800	356798620	9800	9800	9800	9800	1
300	20241227	145700	356788820	9800	9800	9800	9800	70
301	20241227	145600	356102820	9800	9800	9800	9800	0
302	20241227	145500	356102820	9800	9800	9800	9800	20
303	20241227	145400	355906820	9800	9790	9800	9790	90
304	20241227	145300	355025630	9790	9790	9790	9790	100
305	20241227	145200	354046630	9800	9800	9800	9800	0
306	20241227	145100	354046630	9800	9810	9810	9800	732
307	20241227	145000	346872960	9810	9810	9810	9810	10
308	20241227	144900	346774860	9810	9810	9810	9810	3
309	20241227	144800	346745430	9810	9810	9810	9810	2
310	20241227	144700	346725810	9810	9820	9820	9810	8
311	20241227	144600	346647320	9810	9820	9820	9810	5
312	20241227	144500	346598260	9810	9810	9810	9810	4
313	20241227	144400	346559020	9810	9810	9810	9810	0
314	20241227	144300	346559020	9810	9810	9810	9810	0
315	20241227	144200	346559020	9810	9810	9810	9810	0
316	20241227	144100	346559020	9810	9810	9810	9810	70
317	20241227	144000	345872320	9810	9810	9810	9810	0
318	20241227	143900	345872320	9810	9810	9810	9810	2
319	20241227	143800	345852700	9820	9820	9820	9820	1
320	20241227	143700	345842880	9830	9820	9830	9820	2
321	20241227	143600	345823230	9820	9810	9820	9810	54
322	20241227	143500	345292990	9820	9810	9820	9810	52
323	20241227	143400	344782360	9800	9800	9800	9800	180
324	20241227	143300	343018360	9780	9780	9780	9780	692
325	20241227	143200	336250600	9800	9800	9800	9800	0
326	20241227	143100	336250600	9800	9800	9800	9800	0
327	20241227	143000	336250600	9800	9800	9800	9800	0
328	20241227	142900	336250600	9800	9800	9800	9800	1
329	20241227	142800	336240800	9800	9800	9800	9800	0
330	20241227	142700	336240800	9800	9800	9800	9800	0
331	20241227	142600	336240800	9800	9800	9800	9800	5
332	20241227	142500	336191800	9790	9790	9790	9790	0
333	20241227	142400	336191800	9790	9790	9790	9790	0
334	20241227	142300	336191800	9790	9790	9790	9790	4
335	20241227	142200	336152640	9790	9790	9790	9790	3
336	20241227	142100	336123270	9800	9790	9800	9790	41
337	20241227	142000	335721670	9800	9800	9800	9800	0
338	20241227	141900	335721670	9800	9800	9800	9800	0
339	20241227	141800	335721670	9800	9790	9800	9790	53
340	20241227	141700	335202290	9800	9800	9800	9800	1
341	20241227	141600	335192490	9790	9790	9790	9770	350
342	20241227	141500	331769950	9790	9790	9790	9790	1
343	20241227	141400	331760160	9780	9780	9790	9780	11
344	20241227	141300	331652560	9790	9790	9790	9790	9
345	20241227	141200	331564450	9790	9790	9790	9790	1
346	20241227	141100	331554660	9780	9780	9780	9780	261
347	20241227	141000	329002080	9780	9780	9780	9780	17
348	20241227	140900	328835820	9780	9780	9780	9780	10
349	20241227	140800	328738020	9770	9770	9770	9770	99
350	20241227	140700	327770790	9770	9770	9770	9770	0
351	20241227	140600	327770790	9770	9770	9770	9770	1
352	20241227	140500	327761020	9770	9770	9770	9770	1
353	20241227	140400	327751250	9770	9780	9780	9770	49
354	20241227	140300	327272420	9780	9780	9780	9780	0
355	20241227	140200	327272420	9780	9780	9780	9780	0
356	20241227	140100	327272420	9780	9780	9780	9780	5
357	20241227	140000	327223520	9780	9780	9780	9780	20
358	20241227	135900	327027920	9780	9780	9780	9780	2
359	20241227	135800	327008360	9780	9780	9780	9780	0
360	20241227	135700	327008360	9780	9780	9780	9780	1
361	20241227	135600	326998580	9780	9780	9780	9780	0
362	20241227	135500	326998580	9780	9770	9780	9770	104
363	20241227	135400	325981470	9780	9780	9780	9780	0
364	20241227	135300	325981470	9780	9780	9780	9780	0
365	20241227	135200	325981470	9780	9780	9780	9780	0
366	20241227	135100	325981470	9780	9780	9780	9780	0
367	20241227	135000	325981470	9780	9780	9780	9780	0
368	20241227	134900	325981470	9780	9780	9780	9780	0
369	20241227	134800	325981470	9780	9780	9780	9780	8
370	20241227	134700	325903230	9780	9780	9780	9780	5
371	20241227	134600	325854330	9770	9780	9780	9770	239
372	20241227	134500	323517520	9790	9790	9790	9790	0
373	20241227	134400	323517520	9790	9790	9790	9790	23
374	20241227	134300	323292350	9790	9790	9790	9790	0
375	20241227	134200	323292350	9790	9790	9790	9790	0
376	20241227	134100	323292350	9790	9790	9790	9790	25
377	20241227	134000	323047600	9800	9800	9800	9800	0
378	20241227	133900	323047600	9800	9800	9800	9800	0
379	20241227	133800	323047600	9800	9800	9800	9800	0
380	20241227	133700	323047600	9800	9800	9800	9800	0
381	20241227	133600	323047600	9800	9800	9800	9800	20
382	20241227	133500	322851600	9770	9770	9770	9770	0
383	20241227	133400	322851600	9770	9770	9770	9770	0
384	20241227	133300	322851600	9770	9770	9770	9770	0
385	20241227	133200	322851600	9770	9770	9780	9770	312
386	20241227	133100	319800890	9780	9780	9780	9780	0
387	20241227	133000	319800890	9780	9780	9780	9780	10
388	20241227	132900	319703090	9780	9780	9780	9780	1
389	20241227	132800	319693310	9780	9780	9780	9780	2
390	20241227	132700	319673750	9780	9780	9780	9780	0
391	20241227	132600	319673750	9780	9780	9780	9780	1
392	20241227	132500	319663970	9780	9780	9780	9780	0
393	20241227	132400	319663970	9780	9780	9780	9780	0
394	20241227	132300	319663970	9780	9780	9780	9780	0
395	20241227	132200	319663970	9780	9780	9780	9780	11
396	20241227	132100	319556390	9770	9770	9770	9770	24
397	20241227	132000	319321910	9770	9770	9770	9770	0
398	20241227	131900	319321910	9770	9770	9770	9770	9
399	20241227	131800	319233980	9770	9770	9770	9770	15
400	20241227	131700	319087430	9770	9770	9770	9770	0
401	20241227	131600	319087430	9770	9770	9770	9770	0
402	20241227	131500	319087430	9770	9770	9770	9770	2
403	20241227	131400	319067890	9770	9770	9770	9770	0
404	20241227	131300	319067890	9770	9770	9770	9770	50
405	20241227	131200	318579390	9770	9770	9770	9770	15
406	20241227	131100	318432840	9760	9760	9760	9760	0
407	20241227	131000	318432840	9760	9760	9760	9760	0
408	20241227	130900	318432840	9760	9760	9760	9760	300
409	20241227	130800	315504840	9770	9770	9770	9760	366
410	20241227	130700	311929120	9780	9780	9780	9780	0
411	20241227	130600	311929120	9780	9780	9780	9780	10
412	20241227	130500	311831320	9770	9770	9770	9770	0
413	20241227	130400	311831320	9770	9770	9770	9770	0
414	20241227	130300	311831320	9770	9770	9770	9770	0
415	20241227	130200	311831320	9770	9770	9770	9770	17
416	20241227	130100	311665230	9770	9770	9770	9770	66
417	20241227	130000	311020410	9780	9780	9780	9780	8
418	20241227	125900	310942170	9780	9790	9790	9780	27
419	20241227	125800	310677990	9790	9780	9790	9780	189
420	20241227	125700	308829050	9780	9780	9780	9780	0
421	20241227	125600	308829050	9780	9780	9780	9780	0
422	20241227	125500	308829050	9780	9780	9780	9780	0
423	20241227	125400	308829050	9780	9780	9780	9780	0
424	20241227	125300	308829050	9780	9780	9780	9780	20
425	20241227	125200	308633450	9780	9780	9780	9780	0
426	20241227	125100	308633450	9780	9780	9780	9780	0
427	20241227	125000	308633450	9780	9780	9780	9780	1
428	20241227	124900	308623670	9780	9780	9780	9780	0
429	20241227	124800	308623670	9780	9780	9780	9780	0
430	20241227	124700	308623670	9780	9780	9780	9780	0
431	20241227	124600	308623670	9780	9780	9780	9780	0
432	20241227	124500	308623670	9780	9780	9780	9780	0
433	20241227	124400	308623670	9780	9780	9780	9780	0
434	20241227	124300	308623670	9780	9780	9780	9780	0
435	20241227	124200	308623670	9780	9780	9780	9780	0
436	20241227	124100	308623670	9780	9780	9780	9780	49
437	20241227	124000	308144450	9780	9780	9780	9780	0
438	20241227	123900	308144450	9780	9780	9780	9780	0
439	20241227	123800	308144450	9780	9780	9780	9780	3
440	20241227	123700	308115110	9780	9780	9780	9780	1
441	20241227	123600	308105330	9780	9780	9780	9780	0
442	20241227	123500	308105330	9780	9770	9780	9770	159
443	20241227	123400	306551820	9770	9770	9770	9770	1
444	20241227	123300	306542050	9770	9770	9770	9770	23
445	20241227	123200	306317340	9760	9760	9760	9760	0
446	20241227	123100	306317340	9760	9760	9760	9760	0
447	20241227	123000	306317340	9760	9760	9760	9760	0
448	20241227	122900	306317340	9760	9760	9760	9760	0
449	20241227	122800	306317340	9760	9760	9760	9760	0
450	20241227	122700	306317340	9760	9770	9770	9760	25
451	20241227	122600	306073240	9760	9760	9760	9760	0
452	20241227	122500	306073240	9760	9760	9760	9760	0
453	20241227	122400	306073240	9760	9760	9760	9760	40
454	20241227	122300	305682840	9760	9760	9760	9760	0
455	20241227	122200	305682840	9760	9750	9760	9750	4
456	20241227	122100	305643810	9750	9750	9750	9750	24
457	20241227	122000	305409810	9750	9750	9750	9750	0
458	20241227	121900	305409810	9750	9750	9750	9750	0
459	20241227	121800	305409810	9750	9750	9750	9750	1
460	20241227	121700	305400060	9750	9750	9750	9750	2
461	20241227	121600	305380560	9750	9750	9750	9750	41
462	20241227	121500	304980810	9750	9750	9750	9750	14
463	20241227	121400	304844310	9740	9740	9740	9740	0
464	20241227	121300	304844310	9740	9740	9740	9740	0
465	20241227	121200	304844310	9740	9750	9750	9740	964
466	20241227	121100	295447500	9750	9750	9750	9750	13
467	20241227	121000	295320750	9760	9760	9760	9760	11
468	20241227	120900	295213390	9760	9760	9760	9760	178
469	20241227	120800	293476110	9760	9760	9760	9760	0
470	20241227	120700	293476110	9760	9760	9760	9760	10
471	20241227	120600	293378510	9750	9760	9760	9750	62
472	20241227	120500	292773780	9750	9750	9750	9750	10
473	20241227	120400	292676280	9760	9760	9760	9760	13
474	20241227	120300	292549400	9760	9760	9760	9760	1
475	20241227	120200	292539640	9760	9760	9760	9760	0
476	20241227	120100	292539640	9760	9760	9760	9760	0
477	20241227	120000	292539640	9760	9760	9760	9760	6
478	20241227	115900	292481080	9760	9760	9760	9760	5
479	20241227	115800	292432280	9760	9760	9760	9760	11
480	20241227	115700	292324920	9760	9760	9760	9760	5
481	20241227	115600	292276120	9740	9740	9740	9740	0
482	20241227	115500	292276120	9740	9760	9760	9730	1575
483	20241227	115400	276934080	9760	9760	9760	9760	1
484	20241227	115300	276924320	9750	9750	9750	9750	0
485	20241227	115200	276924320	9750	9800	9800	9750	224
486	20241227	115100	274733620	9810	9810	9810	9810	20
487	20241227	115000	274537420	9810	9810	9810	9810	1
488	20241227	114900	274527610	9760	9760	9760	9760	0
489	20241227	114800	274527610	9760	9780	9780	9760	210
490	20241227	114700	272477970	9760	9760	9760	9760	57
491	20241227	114600	271921650	9760	9760	9760	9760	50
492	20241227	114500	271433650	9740	9740	9760	9740	36
493	20241227	114400	271082870	9740	9730	9740	9730	530
494	20241227	114300	265920680	9720	9720	9720	9720	0
495	20241227	114200	265920680	9720	9720	9730	9720	240
496	20241227	114100	263587600	9730	9740	9740	9730	203
497	20241227	114000	261612180	9740	9740	9740	9740	1
498	20241227	113900	261602440	9740	9750	9750	9740	931
499	20241227	113800	252526800	9760	9760	9760	9760	174
500	20241227	113700	250828560	9760	9760	9760	9760	7
501	20241227	113600	250760240	9760	9760	9760	9760	9
502	20241227	113500	250672400	9750	9790	9790	9750	3381
503	20241227	113400	217636140	9790	9790	9790	9790	200
504	20241227	113300	215678140	9790	9790	9790	9790	0
505	20241227	113200	215678140	9790	9790	9790	9790	0
506	20241227	113100	215678140	9790	9790	9790	9790	19
507	20241227	113000	215492130	9780	9780	9780	9780	217
508	20241227	112900	213369870	9790	9790	9790	9790	1
509	20241227	112800	213360080	9790	9790	9790	9790	91
510	20241227	112700	212469190	9790	9790	9790	9790	22
511	20241227	112600	212253810	9800	9800	9800	9800	1
512	20241227	112500	212244010	9800	9800	9800	9800	1
513	20241227	112400	212234210	9800	9800	9800	9800	0
514	20241227	112300	212234210	9800	9800	9800	9800	2
515	20241227	112200	212214610	9810	9810	9810	9810	25
516	20241227	112100	211969360	9820	9820	9820	9820	0
517	20241227	112000	211969360	9820	9820	9820	9820	256
518	20241227	111900	209455440	9820	9830	9830	9820	50
519	20241227	111800	208964390	9830	9830	9830	9830	3
520	20241227	111700	208934900	9850	9850	9850	9850	2
521	20241227	111600	208915200	9850	9820	9850	9820	3
522	20241227	111500	208885710	9790	9790	9790	9790	0
523	20241227	111400	208885710	9790	9790	9790	9790	1
524	20241227	111300	208875920	9800	9800	9800	9800	535
525	20241227	111200	203632920	9790	9790	9790	9790	0
526	20241227	111100	203632920	9790	9790	9790	9790	0
527	20241227	111000	203632920	9790	9790	9790	9790	0
528	20241227	110900	203632920	9790	9800	9800	9790	14
529	20241227	110800	203495820	9800	9780	9800	9780	59
530	20241227	110700	202917800	9790	9790	9790	9790	0
531	20241227	110600	202917800	9790	9800	9800	9790	1162
532	20241227	110500	191541620	9800	9800	9800	9800	0
533	20241227	110400	191541620	9800	9800	9800	9800	70
534	20241227	110300	190855620	9800	9800	9800	9800	550
535	20241227	110200	185465620	9810	9810	9810	9810	5
536	20241227	110100	185416570	9800	9800	9800	9800	0
537	20241227	110000	185416570	9800	9800	9800	9800	4
538	20241227	105900	185377370	9800	9800	9800	9800	0
539	20241227	105800	185377370	9800	9800	9800	9800	0
540	20241227	105700	185377370	9800	9800	9800	9800	27
541	20241227	105600	185112770	9800	9800	9800	9800	0
542	20241227	105500	185112770	9800	9800	9800	9800	0
543	20241227	105400	185112770	9800	9800	9800	9800	116
544	20241227	105300	183975970	9810	9830	9830	9810	3011
545	20241227	105200	154407010	9840	9840	9840	9840	10
546	20241227	105100	154308610	9830	9830	9830	9830	0
547	20241227	105000	154308610	9830	9830	9830	9830	0
548	20241227	104900	154308610	9830	9830	9830	9830	0
549	20241227	104800	154308610	9830	9830	9830	9830	1
550	20241227	104700	154298780	9830	9830	9830	9830	0
551	20241227	104600	154298780	9830	9830	9830	9830	100
552	20241227	104500	153315780	9840	9840	9840	9840	50
553	20241227	104400	152823780	9840	9840	9850	9840	43
554	20241227	104300	152400560	9840	9840	9840	9840	0
555	20241227	104200	152400560	9840	9840	9840	9840	100
556	20241227	104100	151416560	9850	9850	9850	9850	12
557	20241227	104000	151298360	9850	9850	9850	9850	0
558	20241227	103900	151298360	9850	9850	9850	9850	0
559	20241227	103800	151298360	9850	9850	9850	9850	2
560	20241227	103700	151278660	9850	9850	9850	9850	40
561	20241227	103600	150884660	9850	9850	9850	9850	28
562	20241227	103500	150608860	9850	9850	9850	9850	6
563	20241227	103400	150549760	9840	9840	9840	9840	12
564	20241227	103300	150431680	9840	9840	9840	9840	2
565	20241227	103200	150412000	9840	9840	9840	9840	2
566	20241227	103100	150392320	9840	9840	9840	9840	0
567	20241227	103000	150392320	9840	9840	9840	9840	6
568	20241227	102900	150333280	9840	9840	9840	9840	10
569	20241227	102800	150234880	9840	9840	9840	9840	7
570	20241227	102700	150166000	9840	9840	9840	9840	10
571	20241227	102600	150067600	9840	9840	9840	9840	101
572	20241227	102500	149073760	9840	9830	9840	9830	146
573	20241227	102400	147637580	9840	9840	9840	9840	0
574	20241227	102300	147637580	9840	9840	9840	9840	366
575	20241227	102200	144036140	9850	9850	9850	9850	11
576	20241227	102100	143927790	9850	9850	9860	9850	39
577	20241227	102000	143543540	9860	9860	9860	9860	0
578	20241227	101900	143543540	9860	9860	9860	9860	0
579	20241227	101800	143543540	9860	9860	9860	9860	0
580	20241227	101700	143543540	9860	9860	9860	9860	0
581	20241227	101600	143543540	9860	9860	9860	9860	4
582	20241227	101500	143504100	9850	9850	9850	9850	1
583	20241227	101400	143494250	9850	9870	9870	9850	139
584	20241227	101300	142124230	9870	9870	9870	9870	34
585	20241227	101200	141788650	9870	9870	9870	9870	0
586	20241227	101100	141788650	9870	9870	9870	9870	3
587	20241227	101000	141759040	9860	9860	9860	9860	0
588	20241227	100900	141759040	9860	9860	9860	9860	2
589	20241227	100800	141739320	9890	9860	9890	9860	5
590	20241227	100700	141689960	9860	9860	9860	9860	3
591	20241227	100600	141660380	9860	9860	9890	9860	154
592	20241227	100500	140139990	9870	9870	9870	9870	13
593	20241227	100400	140011680	9870	9860	9870	9860	8
594	20241227	100300	139932750	9860	9860	9860	9860	15
595	20241227	100200	139784850	9860	9860	9860	9860	0
596	20241227	100100	139784850	9860	9860	9860	9860	0
597	20241227	100000	139784850	9860	9850	9860	9850	2
598	20241227	095900	139765140	9850	9850	9850	9850	7
599	20241227	095800	139696190	9850	9870	9870	9850	898
600	20241227	095700	130848310	9870	9870	9870	9870	29
601	20241227	095600	130562080	9880	9880	9880	9880	1
602	20241227	095500	130552200	9870	9880	9880	9870	51
603	20241227	095400	130048430	9870	9900	9900	9860	102
604	20241227	095300	129040360	9880	9880	9880	9880	30
605	20241227	095200	128743960	9880	9870	9880	9860	116
606	20241227	095100	127599970	9870	9870	9870	9870	138
607	20241227	095000	126237910	9890	9890	9890	9890	0
608	20241227	094900	126237910	9890	9910	9910	9880	167
609	20241227	094800	124586140	9910	9910	9910	9890	28
610	20241227	094700	124309090	9930	9910	9930	9910	82
611	20241227	094600	123495850	9930	9900	9930	9890	234
612	20241227	094500	121179050	9910	9940	9940	9910	1143
613	20241227	094400	109825010	9940	9920	9940	9920	8
614	20241227	094300	109745580	9940	9940	9940	9940	3
615	20241227	094200	109715760	9920	9910	9920	9910	172
616	20241227	094100	108009760	9910	9910	9910	9910	101
617	20241227	094000	107008850	9910	9900	9910	9900	381
618	20241227	093900	103234940	9870	9870	9870	9870	97
619	20241227	093800	102277550	9870	9870	9870	9870	21
620	20241227	093700	102070280	9870	9860	9870	9860	38
621	20241227	093600	101695580	9890	9850	9890	9850	184
622	20241227	093500	99881540	9850	9850	9850	9850	54
623	20241227	093400	99349640	9840	9830	9840	9830	595
624	20241227	093300	93495490	9840	9840	9840	9840	135
625	20241227	093200	92167090	9850	9850	9850	9850	118
626	20241227	093100	91004790	9850	9850	9850	9850	0
627	20241227	093000	91004790	9850	9850	9850	9850	38
628	20241227	092900	90630490	9830	9830	9830	9830	0
629	20241227	092800	90630490	9830	9830	9830	9830	82
630	20241227	092700	89824430	9830	9830	9830	9830	100
631	20241227	092600	88841430	9830	9820	9830	9820	2
632	20241227	092500	88821780	9830	9840	9840	9830	175
633	20241227	092400	87100520	9830	9820	9830	9820	38
634	20241227	092300	86727350	9820	9820	9820	9820	1
635	20241227	092200	86717530	9810	9820	9820	9810	49
636	20241227	092100	86236450	9820	9810	9820	9810	54
637	20241227	092000	85706210	9810	9830	9840	9810	262
638	20241227	091900	83132840	9840	9830	9840	9830	50
639	20241227	091800	82641230	9790	9800	9800	9790	5
640	20241227	091700	82592260	9850	9840	9850	9840	351
641	20241227	091600	79136410	9780	9780	9780	9780	70
642	20241227	091500	78451810	9810	9790	9810	9780	1137
643	20241227	091400	67310510	9790	9800	9810	9770	250
644	20241227	091300	64863260	9800	9840	9840	9790	2848
645	20241227	091200	36908730	9840	9840	9840	9840	58
646	20241227	091100	36338010	9840	9840	9840	9840	46
647	20241227	091000	35885370	9830	9830	9850	9830	207
648	20241227	090900	33848020	9830	9830	9830	9830	95
649	20241227	090800	32914170	9830	9850	9850	9830	970
650	20241227	090700	23363980	9860	9880	9880	9860	617
651	20241227	090600	17276020	9880	9940	9940	9880	3
652	20241227	090500	17246320	9940	9940	9940	9870	540
653	20241227	090400	11900160	9940	9960	9960	9940	4
654	20241227	090300	11860350	9970	9970	9970	9890	252
655	20241227	090200	9350390	9980	9980	9980	9980	10
656	20241227	090100	9250590	9980	9980	9980	9980	250
657	20241227	090000	6755590	9860	9860	9900	9860	509