KissMeData/053580/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	193600	1871887790	9580	9580	9580	9580	3499
3	20241227	193500	1871887790	9580	9580	9580	9580	0
4	20241227	193400	1871887790	9580	9580	9580	9580	0
5	20241227	193300	1871887790	9580	9580	9580	9580	0
6	20241227	193200	1871887790	9580	9580	9580	9580	0
7	20241227	193100	1871887790	9580	9580	9580	9580	0
8	20241227	193000	1871887790	9580	9580	9580	9580	0
9	20241227	192900	1871887790	9580	9580	9580	9580	0
10	20241227	192800	1871887790	9580	9580	9580	9580	0
11	20241227	192700	1871887790	9580	9580	9580	9580	0
12	20241227	192600	1871887790	9580	9580	9580	9580	0
13	20241227	192500	1871887790	9580	9580	9580	9580	0
14	20241227	192400	1871887790	9580	9580	9580	9580	0
15	20241227	192300	1871887790	9580	9580	9580	9580	0
16	20241227	192200	1871887790	9580	9580	9580	9580	0
17	20241227	192100	1871887790	9580	9580	9580	9580	0
18	20241227	192000	1871887790	9580	9580	9580	9580	0
19	20241227	191900	1871887790	9580	9580	9580	9580	0
20	20241227	191800	1871887790	9580	9580	9580	9580	0
21	20241227	191700	1871887790	9580	9580	9580	9580	0
22	20241227	191600	1871887790	9580	9580	9580	9580	0
23	20241227	191500	1871887790	9580	9580	9580	9580	0
24	20241227	191400	1871887790	9580	9580	9580	9580	0
25	20241227	191300	1871887790	9580	9580	9580	9580	0
26	20241227	191200	1871887790	9580	9580	9580	9580	0
27	20241227	191100	1871887790	9580	9580	9580	9580	0
28	20241227	191000	1871887790	9580	9580	9580	9580	0
29	20241227	190900	1871887790	9580	9580	9580	9580	0
30	20241227	190800	1871887790	9580	9580	9580	9580	0
31	20241227	190700	1871887790	9580	9580	9580	9580	0
32	20241227	190600	1871887790	9580	9580	9580	9580	3499
33	20241227	190500	1871887790	9580	9580	9580	9580	0
34	20241227	190400	1871887790	9580	9580	9580	9580	0
35	20241227	190300	1871887790	9580	9580	9580	9580	0
36	20241227	190200	1871887790	9580	9580	9580	9580	0
37	20241227	190100	1871887790	9580	9580	9580	9580	0
38	20241227	190000	1871887790	9580	9580	9580	9580	0
39	20241227	185900	1871887790	9580	9580	9580	9580	0
40	20241227	185800	1871887790	9580	9580	9580	9580	0
41	20241227	185700	1871887790	9580	9580	9580	9580	0
42	20241227	185600	1871887790	9580	9580	9580	9580	0
43	20241227	185500	1871887790	9580	9580	9580	9580	0
44	20241227	185400	1871887790	9580	9580	9580	9580	0
45	20241227	185300	1871887790	9580	9580	9580	9580	0
46	20241227	185200	1871887790	9580	9580	9580	9580	0
47	20241227	185100	1871887790	9580	9580	9580	9580	0
48	20241227	185000	1871887790	9580	9580	9580	9580	0
49	20241227	184900	1871887790	9580	9580	9580	9580	0
50	20241227	184800	1871887790	9580	9580	9580	9580	0
51	20241227	184700	1871887790	9580	9580	9580	9580	0
52	20241227	184600	1871887790	9580	9580	9580	9580	0
53	20241227	184500	1871887790	9580	9580	9580	9580	0
54	20241227	184400	1871887790	9580	9580	9580	9580	0
55	20241227	184300	1871887790	9580	9580	9580	9580	0
56	20241227	184200	1871887790	9580	9580	9580	9580	0
57	20241227	184100	1871887790	9580	9580	9580	9580	0
58	20241227	184000	1871887790	9580	9580	9580	9580	0
59	20241227	183900	1871887790	9580	9580	9580	9580	0
60	20241227	183800	1871887790	9580	9580	9580	9580	0
61	20241227	183700	1871887790	9580	9580	9580	9580	0
62	20241227	183600	1871887790	9580	9580	9580	9580	3499
63	20241227	183500	1871887790	9580	9580	9580	9580	0
64	20241227	183400	1871887790	9580	9580	9580	9580	0
65	20241227	183300	1871887790	9580	9580	9580	9580	0
66	20241227	183200	1871887790	9580	9580	9580	9580	0
67	20241227	183100	1871887790	9580	9580	9580	9580	0
68	20241227	183000	1871887790	9580	9580	9580	9580	0
69	20241227	182900	1871887790	9580	9580	9580	9580	0
70	20241227	182800	1871887790	9580	9580	9580	9580	0
71	20241227	182700	1871887790	9580	9580	9580	9580	0
72	20241227	182600	1871887790	9580	9580	9580	9580	0
73	20241227	182500	1871887790	9580	9580	9580	9580	0
74	20241227	182400	1871887790	9580	9580	9580	9580	0
75	20241227	182300	1871887790	9580	9580	9580	9580	0
76	20241227	182200	1871887790	9580	9580	9580	9580	0
77	20241227	182100	1871887790	9580	9580	9580	9580	0
78	20241227	182000	1871887790	9580	9580	9580	9580	0
79	20241227	181900	1871887790	9580	9580	9580	9580	0
80	20241227	181800	1871887790	9580	9580	9580	9580	0
81	20241227	181700	1871887790	9580	9580	9580	9580	0
82	20241227	181600	1871887790	9580	9580	9580	9580	0
83	20241227	181500	1871887790	9580	9580	9580	9580	0
84	20241227	181400	1871887790	9580	9580	9580	9580	0
85	20241227	181300	1871887790	9580	9580	9580	9580	0
86	20241227	181200	1871887790	9580	9580	9580	9580	0
87	20241227	181100	1871887790	9580	9580	9580	9580	0
88	20241227	181000	1871887790	9580	9580	9580	9580	0
89	20241227	180900	1871887790	9580	9580	9580	9580	0
90	20241227	180800	1871887790	9580	9580	9580	9580	0
91	20241227	180700	1871887790	9580	9580	9580	9580	0
92	20241227	180600	1871887790	9580	9580	9580	9580	3499
93	20241227	180500	1871887790	9580	9580	9580	9580	0
94	20241227	180400	1871887790	9580	9580	9580	9580	0
95	20241227	180300	1871887790	9580	9580	9580	9580	0
96	20241227	180200	1871887790	9580	9580	9580	9580	0
97	20241227	180100	1871887790	9580	9580	9580	9580	0
98	20241227	180000	1871887790	9580	9580	9580	9580	0
99	20241227	175900	1871887790	9580	9580	9580	9580	0
100	20241227	175800	1871887790	9580	9580	9580	9580	0
101	20241227	175700	1871887790	9580	9580	9580	9580	0
102	20241227	175600	1871887790	9580	9580	9580	9580	0
103	20241227	175500	1871887790	9580	9580	9580	9580	0
104	20241227	175400	1871887790	9580	9580	9580	9580	0
105	20241227	175300	1871887790	9580	9580	9580	9580	0
106	20241227	175200	1871887790	9580	9580	9580	9580	0
107	20241227	175100	1871887790	9580	9580	9580	9580	0
108	20241227	175000	1871887790	9580	9580	9580	9580	0
109	20241227	174900	1871887790	9580	9580	9580	9580	0
110	20241227	174800	1871887790	9580	9580	9580	9580	0
111	20241227	174700	1871887790	9580	9580	9580	9580	0
112	20241227	174600	1871887790	9580	9580	9580	9580	0
113	20241227	174500	1871887790	9580	9580	9580	9580	0
114	20241227	174400	1871887790	9580	9580	9580	9580	0
115	20241227	174300	1871887790	9580	9580	9580	9580	0
116	20241227	174200	1871887790	9580	9580	9580	9580	0
117	20241227	174100	1871887790	9580	9580	9580	9580	0
118	20241227	174000	1871887790	9580	9580	9580	9580	0
119	20241227	173900	1871887790	9580	9580	9580	9580	0
120	20241227	173800	1871887790	9580	9580	9580	9580	0
121	20241227	173700	1871887790	9580	9580	9580	9580	0
122	20241227	173600	1871887790	9580	9580	9580	9580	3499
123	20241227	173500	1871887790	9580	9580	9580	9580	0
124	20241227	173400	1871887790	9580	9580	9580	9580	0
125	20241227	173300	1871887790	9580	9580	9580	9580	0
126	20241227	173200	1871887790	9580	9580	9580	9580	0
127	20241227	173100	1871887790	9580	9580	9580	9580	0
128	20241227	173000	1871887790	9580	9580	9580	9580	0
129	20241227	172900	1871887790	9580	9580	9580	9580	0
130	20241227	172800	1871887790	9580	9580	9580	9580	0
131	20241227	172700	1871887790	9580	9580	9580	9580	0
132	20241227	172600	1871887790	9580	9580	9580	9580	0
133	20241227	172500	1871887790	9580	9580	9580	9580	0
134	20241227	172400	1871887790	9580	9580	9580	9580	0
135	20241227	172300	1871887790	9580	9580	9580	9580	0
136	20241227	172200	1871887790	9580	9580	9580	9580	0
137	20241227	172100	1871887790	9580	9580	9580	9580	0
138	20241227	172000	1871887790	9580	9580	9580	9580	0
139	20241227	171900	1871887790	9580	9580	9580	9580	0
140	20241227	171800	1871887790	9580	9580	9580	9580	0
141	20241227	171700	1871887790	9580	9580	9580	9580	0
142	20241227	171600	1871887790	9580	9580	9580	9580	0
143	20241227	171500	1871887790	9580	9580	9580	9580	0
144	20241227	171400	1871887790	9580	9580	9580	9580	0
145	20241227	171300	1871887790	9580	9580	9580	9580	0
146	20241227	171200	1871887790	9580	9580	9580	9580	0
147	20241227	171100	1871887790	9580	9580	9580	9580	0
148	20241227	171000	1871887790	9580	9580	9580	9580	0
149	20241227	170900	1871887790	9580	9580	9580	9580	0
150	20241227	170800	1871887790	9580	9580	9580	9580	0
151	20241227	170700	1871887790	9580	9580	9580	9580	0
152	20241227	170600	1871887790	9580	9580	9580	9580	3499
153	20241227	170500	1871887790	9580	9580	9580	9580	0
154	20241227	170400	1871887790	9580	9580	9580	9580	0
155	20241227	170300	1871887790	9580	9580	9580	9580	0
156	20241227	170200	1871887790	9580	9580	9580	9580	0
157	20241227	170100	1871887790	9580	9580	9580	9580	0
158	20241227	170000	1871887790	9580	9580	9580	9580	0
159	20241227	165900	1871887790	9580	9580	9580	9580	0
160	20241227	165800	1871887790	9580	9580	9580	9580	0
161	20241227	165700	1871887790	9580	9580	9580	9580	0
162	20241227	165600	1871887790	9580	9580	9580	9580	0
163	20241227	165500	1871887790	9580	9580	9580	9580	0
164	20241227	165400	1871887790	9580	9580	9580	9580	0
165	20241227	165300	1871887790	9580	9580	9580	9580	0
166	20241227	165200	1871887790	9580	9580	9580	9580	0
167	20241227	165100	1871887790	9580	9580	9580	9580	0
168	20241227	165000	1871887790	9580	9580	9580	9580	0
169	20241227	164900	1871887790	9580	9580	9580	9580	0
170	20241227	164800	1871887790	9580	9580	9580	9580	0
171	20241227	164700	1871887790	9580	9580	9580	9580	0
172	20241227	164600	1871887790	9580	9580	9580	9580	0
173	20241227	164500	1871887790	9580	9580	9580	9580	0
174	20241227	164400	1871887790	9580	9580	9580	9580	0
175	20241227	164300	1871887790	9580	9580	9580	9580	0
176	20241227	164200	1871887790	9580	9580	9580	9580	0
177	20241227	164100	1871887790	9580	9580	9580	9580	0
178	20241227	164000	1871887790	9580	9580	9580	9580	0
179	20241227	163900	1871887790	9580	9580	9580	9580	0
180	20241227	163800	1871887790	9580	9580	9580	9580	0
181	20241227	163700	1871887790	9580	9580	9580	9580	0
182	20241227	163600	1871887790	9580	9580	9580	9580	3499
183	20241227	163500	1871887790	9580	9580	9580	9580	0
184	20241227	163400	1871887790	9580	9580	9580	9580	0
185	20241227	163300	1871887790	9580	9580	9580	9580	0
186	20241227	163200	1871887790	9580	9580	9580	9580	0
187	20241227	163100	1871887790	9580	9580	9580	9580	0
188	20241227	163000	1871887790	9580	9580	9580	9580	0
189	20241227	162900	1871887790	9580	9580	9580	9580	0
190	20241227	162800	1871887790	9580	9580	9580	9580	0
191	20241227	162700	1871887790	9580	9580	9580	9580	0
192	20241227	162600	1871887790	9580	9580	9580	9580	0
193	20241227	162500	1871887790	9580	9580	9580	9580	0
194	20241227	162400	1871887790	9580	9580	9580	9580	0
195	20241227	162300	1871887790	9580	9580	9580	9580	0
196	20241227	162200	1871887790	9580	9580	9580	9580	0
197	20241227	162100	1871887790	9580	9580	9580	9580	0
198	20241227	162000	1871887790	9580	9580	9580	9580	0
199	20241227	161900	1871887790	9580	9580	9580	9580	0
200	20241227	161800	1871887790	9580	9580	9580	9580	0
201	20241227	161700	1871887790	9580	9580	9580	9580	0
202	20241227	161600	1871887790	9580	9580	9580	9580	0
203	20241227	161500	1871887790	9580	9580	9580	9580	0
204	20241227	161400	1871887790	9580	9580	9580	9580	0
205	20241227	161300	1871887790	9580	9580	9580	9580	0
206	20241227	161200	1871887790	9580	9580	9580	9580	0
207	20241227	161100	1871887790	9580	9580	9580	9580	0
208	20241227	161000	1871887790	9580	9580	9580	9580	0
209	20241227	160900	1871887790	9580	9580	9580	9580	0
210	20241227	160800	1871887790	9580	9580	9580	9580	0
211	20241227	160700	1871887790	9580	9580	9580	9580	0
212	20241227	160600	1871887790	9580	9580	9580	9580	3499
213	20241227	160500	1871887790	9580	9580	9580	9580	0
214	20241227	160400	1871887790	9580	9580	9580	9580	0
215	20241227	160300	1871887790	9580	9580	9580	9580	0
216	20241227	160200	1871887790	9580	9580	9580	9580	0
217	20241227	160100	1871887790	9580	9580	9580	9580	0
218	20241227	160000	1871887790	9580	9580	9580	9580	0
219	20241227	155900	1871887790	9580	9580	9580	9580	0
220	20241227	155800	1871887790	9580	9580	9580	9580	0
221	20241227	155700	1871887790	9580	9580	9580	9580	0
222	20241227	155600	1871887790	9580	9580	9580	9580	0
223	20241227	155500	1871887790	9580	9580	9580	9580	0
224	20241227	155400	1871887790	9580	9580	9580	9580	0
225	20241227	155300	1871887790	9580	9580	9580	9580	0
226	20241227	155200	1871887790	9580	9580	9580	9580	0
227	20241227	155100	1871887790	9580	9580	9580	9580	0
228	20241227	155000	1871887790	9580	9580	9580	9580	0
229	20241227	154900	1871887790	9580	9580	9580	9580	0
230	20241227	154800	1871887790	9580	9580	9580	9580	0
231	20241227	154700	1871887790	9580	9580	9580	9580	0
232	20241227	154600	1871887790	9580	9580	9580	9580	0
233	20241227	154500	1871887790	9580	9580	9580	9580	0
234	20241227	154400	1871887790	9580	9580	9580	9580	0
235	20241227	154300	1871887790	9580	9580	9580	9580	0
236	20241227	154200	1871887790	9580	9580	9580	9580	0
237	20241227	154100	1871887790	9580	9580	9580	9580	0
238	20241227	154000	1871887790	9580	9580	9580	9580	0
239	20241227	153900	1871887790	9580	9580	9580	9580	0
240	20241227	153800	1871887790	9580	9580	9580	9580	0
241	20241227	153700	1871887790	9580	9580	9580	9580	0
242	20241227	153600	1871887790	9580	9580	9580	9580	3499
243	20241227	153500	1871887790	9580	9580	9580	9580	0
244	20241227	153400	1871887790	9580	9580	9580	9580	0
245	20241227	153300	1871887790	9580	9580	9580	9580	0
246	20241227	153200	1871887790	9580	9580	9580	9580	0
247	20241227	153100	1871887790	9580	9580	9580	9580	0
248	20241227	153000	1871887790	9580	9580	9580	9580	3499
249	20241227	152900	1838367370	9510	9510	9510	9510	0
250	20241227	152800	1838367370	9510	9510	9510	9510	0
251	20241227	152700	1838367370	9510	9510	9510	9510	0
252	20241227	152600	1838367370	9510	9510	9510	9510	0
253	20241227	152500	1838367370	9510	9510	9510	9510	0
254	20241227	152400	1838367370	9510	9510	9510	9510	0
255	20241227	152300	1838367370	9510	9510	9510	9510	0
256	20241227	152200	1838367370	9510	9510	9510	9510	0
257	20241227	152100	1838367370	9510	9510	9510	9510	0
258	20241227	152000	1838367370	9510	9510	9510	9510	0
259	20241227	151900	1838367370	9510	9520	9550	9410	1571
260	20241227	151800	1823422010	9520	9530	9530	9520	898
261	20241227	151700	1814864210	9530	9530	9550	9510	176
262	20241227	151600	1813186130	9520	9560	9560	9520	694
263	20241227	151500	1806571450	9560	9590	9590	9560	334
264	20241227	151400	1803373000	9600	9610	9610	9530	474
265	20241227	151300	1798826080	9610	9620	9640	9490	5423
266	20241227	151200	1746755260	9600	9580	9620	9580	7817
267	20241227	151100	1671730120	9580	9530	9580	9530	4678
268	20241227	151000	1627093860	9530	9410	9540	9410	1916
269	20241227	150900	1608939700	9410	9360	9410	9360	2356
270	20241227	150800	1586827080	9330	9330	9330	9330	51
271	20241227	150700	1586351250	9330	9330	9330	9330	0
272	20241227	150600	1586351250	9330	9330	9330	9330	7
273	20241227	150500	1586285940	9330	9330	9330	9330	3
274	20241227	150400	1586257950	9300	9330	9330	9300	1003
275	20241227	150300	1576918880	9370	9370	9370	9370	0
276	20241227	150200	1576918880	9370	9370	9370	9370	55
277	20241227	150100	1576403530	9340	9340	9340	9340	0
278	20241227	150000	1576403530	9340	9340	9340	9340	6
279	20241227	145900	1576347490	9320	9370	9370	9320	6
280	20241227	145800	1576291420	9370	9370	9370	9370	30
281	20241227	145700	1576010320	9310	9340	9360	9310	5
282	20241227	145600	1575963610	9370	9370	9370	9320	3
283	20241227	145500	1575935550	9300	9310	9310	9300	592
284	20241227	145400	1570429300	9320	9310	9320	9310	32
285	20241227	145300	1570131370	9310	9360	9380	9310	2927
286	20241227	145200	1542701750	9380	9370	9400	9360	748
287	20241227	145100	1535686020	9370	9370	9370	9370	1
288	20241227	145000	1535676650	9330	9330	9330	9330	5
289	20241227	144900	1535630000	9340	9340	9370	9340	435
290	20241227	144800	1531559570	9340	9330	9340	9330	11
291	20241227	144700	1531456880	9330	9330	9330	9330	10
292	20241227	144600	1531363580	9330	9320	9340	9320	62
293	20241227	144500	1530785710	9320	9320	9320	9320	64
294	20241227	144400	1530189230	9320	9340	9340	9320	59
295	20241227	144300	1529639330	9320	9320	9320	9320	2
296	20241227	144200	1529620690	9310	9350	9350	9310	74
297	20241227	144100	1528931480	9320	9320	9320	9320	50
298	20241227	144000	1528465480	9350	9310	9350	9310	101
299	20241227	143900	1527525130	9310	9310	9310	9310	0
300	20241227	143800	1527525130	9310	9310	9310	9310	1
301	20241227	143700	1527515820	9310	9310	9310	9310	660
302	20241227	143600	1521371220	9310	9300	9310	9300	761
303	20241227	143500	1514287310	9310	9310	9310	9310	166
304	20241227	143400	1512741850	9300	9310	9310	9300	578
305	20241227	143300	1507364730	9310	9340	9340	9310	1313
306	20241227	143200	1495134950	9350	9360	9370	9350	995
307	20241227	143100	1485821170	9360	9360	9360	9360	4
308	20241227	143000	1485783730	9360	9360	9360	9360	13
309	20241227	142900	1485662050	9360	9360	9360	9360	6
310	20241227	142800	1485605890	9370	9350	9370	9350	2
311	20241227	142700	1485587170	9350	9350	9350	9350	524
312	20241227	142600	1480687770	9350	9350	9350	9350	1
313	20241227	142500	1480678420	9340	9330	9340	9330	161
314	20241227	142400	1479174990	9320	9320	9320	9320	500
315	20241227	142300	1474514990	9320	9330	9330	9320	600
316	20241227	142200	1468922850	9330	9340	9340	9330	70
317	20241227	142100	1468269720	9350	9350	9350	9350	100
318	20241227	142000	1467334720	9350	9350	9350	9350	0
319	20241227	141900	1467334720	9350	9320	9350	9320	294
320	20241227	141800	1464588840	9320	9310	9320	9310	214
321	20241227	141700	1462595960	9280	9290	9290	9280	26
322	20241227	141600	1462354620	9300	9300	9300	9300	74
323	20241227	141500	1461666420	9300	9300	9300	9300	10
324	20241227	141400	1461573420	9300	9300	9300	9300	0
325	20241227	141300	1461573420	9300	9300	9300	9300	53
326	20241227	141200	1461080520	9300	9300	9300	9300	52
327	20241227	141100	1460596920	9300	9300	9300	9300	90
328	20241227	141000	1459759920	9280	9280	9280	9280	0
329	20241227	140900	1459759920	9280	9280	9280	9280	1
330	20241227	140800	1459750640	9290	9290	9290	9290	1
331	20241227	140700	1459741350	9300	9300	9300	9300	0
332	20241227	140600	1459741350	9300	9300	9300	9300	0
333	20241227	140500	1459741350	9300	9300	9300	9300	0
334	20241227	140400	1459741350	9300	9300	9300	9300	30
335	20241227	140300	1459462350	9300	9300	9300	9300	60
336	20241227	140200	1458904350	9300	9300	9300	9300	2
337	20241227	140100	1458885750	9270	9270	9270	9270	200
338	20241227	140000	1457031750	9250	9250	9250	9250	132
339	20241227	135900	1455810750	9250	9250	9250	9250	550
340	20241227	135800	1450723250	9220	9220	9220	9220	0
341	20241227	135700	1450723250	9220	9220	9220	9220	0
342	20241227	135600	1450723250	9220	9220	9220	9220	0
343	20241227	135500	1450723250	9220	9240	9240	9220	450
344	20241227	135400	1446573580	9220	9220	9220	9220	0
345	20241227	135300	1446573580	9220	9220	9220	9220	637
346	20241227	135200	1440700440	9220	9220	9220	9220	103
347	20241227	135100	1439750780	9250	9250	9250	9250	0
348	20241227	135000	1439750780	9250	9250	9250	9250	0
349	20241227	134900	1439750780	9250	9250	9250	9250	629
350	20241227	134800	1433932530	9250	9250	9250	9250	0
351	20241227	134700	1433932530	9250	9250	9250	9250	113
352	20241227	134600	1432887280	9250	9250	9250	9250	3
353	20241227	134500	1432859530	9250	9250	9250	9250	0
354	20241227	134400	1432859530	9250	9250	9250	9250	1
355	20241227	134300	1432850280	9250	9250	9250	9250	0
356	20241227	134200	1432850280	9250	9250	9250	9250	0
357	20241227	134100	1432850280	9250	9250	9250	9250	0
358	20241227	134000	1432850280	9250	9260	9260	9250	681
359	20241227	133900	1426548680	9260	9260	9260	9260	0
360	20241227	133800	1426548680	9260	9260	9260	9260	600
361	20241227	133700	1420992680	9280	9280	9280	9280	122
362	20241227	133600	1419860520	9300	9300	9300	9300	0
363	20241227	133500	1419860520	9300	9300	9300	9300	38
364	20241227	133400	1419507120	9300	9300	9300	9300	0
365	20241227	133300	1419507120	9300	9300	9300	9300	0
366	20241227	133200	1419507120	9300	9300	9300	9300	0
367	20241227	133100	1419507120	9300	9300	9300	9300	3
368	20241227	133000	1419479220	9300	9300	9300	9300	0
369	20241227	132900	1419479220	9300	9300	9300	9300	2
370	20241227	132800	1419460620	9280	9280	9280	9280	2
371	20241227	132700	1419442060	9300	9300	9300	9300	95
372	20241227	132600	1418558560	9300	9300	9300	9300	0
373	20241227	132500	1418558560	9300	9270	9300	9270	145
374	20241227	132400	1417210120	9300	9300	9300	9300	0
375	20241227	132300	1417210120	9300	9300	9300	9300	0
376	20241227	132200	1417210120	9300	9300	9300	9300	0
377	20241227	132100	1417210120	9300	9300	9300	9300	0
378	20241227	132000	1417210120	9300	9300	9300	9300	0
379	20241227	131900	1417210120	9300	9280	9300	9280	150
380	20241227	131800	1415817980	9280	9270	9280	9270	882
381	20241227	131700	1407633090	9260	9260	9260	9260	1
382	20241227	131600	1407623830	9260	9260	9260	9260	50
383	20241227	131500	1407160830	9260	9260	9260	9260	400
384	20241227	131400	1403456830	9260	9260	9260	9260	0
385	20241227	131300	1403456830	9260	9260	9260	9260	0
386	20241227	131200	1403456830	9260	9260	9260	9260	10
387	20241227	131100	1403364230	9260	9260	9260	9260	0
388	20241227	131000	1403364230	9260	9260	9260	9260	67
389	20241227	130900	1402743810	9260	9260	9260	9260	794
390	20241227	130800	1395391370	9260	9260	9260	9260	40
391	20241227	130700	1395020970	9260	9260	9260	9260	100
392	20241227	130600	1394094970	9270	9270	9270	9270	67
393	20241227	130500	1393473880	9280	9290	9290	9280	579
394	20241227	130400	1388098480	9290	9290	9290	9290	0
395	20241227	130300	1388098480	9290	9310	9310	9290	10
396	20241227	130200	1388005480	9310	9290	9310	9290	924
397	20241227	130100	1379407640	9290	9290	9290	9290	99
398	20241227	130000	1378487930	9290	9290	9290	9290	31
399	20241227	125900	1378199940	9280	9280	9280	9280	50
400	20241227	125800	1377735940	9280	9280	9280	9280	207
401	20241227	125700	1375814980	9270	9280	9280	9270	161
402	20241227	125600	1374322410	9280	9280	9280	9280	101
403	20241227	125500	1373385130	9290	9280	9290	9280	211
404	20241227	125400	1371424950	9270	9270	9280	9270	116
405	20241227	125300	1370348640	9260	9250	9270	9250	404
406	20241227	125200	1366604810	9260	9260	9260	9260	3
407	20241227	125100	1366577030	9260	9260	9260	9260	11
408	20241227	125000	1366475170	9260	9240	9260	9240	70
409	20241227	124900	1365827520	9250	9250	9250	9250	0
410	20241227	124800	1365827520	9250	9250	9250	9250	303
411	20241227	124700	1363024770	9250	9250	9250	9250	200
412	20241227	124600	1361174770	9250	9240	9250	9240	54
413	20241227	124500	1360675370	9200	9180	9200	9180	82
414	20241227	124400	1359921870	9180	9180	9180	9180	16
415	20241227	124300	1359774990	9180	9180	9180	9180	22
416	20241227	124200	1359573030	9180	9180	9180	9180	1
417	20241227	124100	1359563850	9130	9130	9130	9130	1598
418	20241227	124000	1344974110	9130	9130	9130	9130	89
419	20241227	123900	1344161540	9130	9120	9130	9120	1685
420	20241227	123800	1328779090	9130	9130	9130	9130	479
421	20241227	123700	1324405820	9130	9130	9130	9130	1185
422	20241227	123600	1313586770	9130	9130	9130	9130	2672
423	20241227	123500	1289191410	9130	9120	9130	9120	1053
424	20241227	123400	1279579020	9120	9120	9130	9120	420
425	20241227	123300	1275744880	9120	9120	9130	9120	2671
426	20241227	123200	1251381600	9120	9120	9120	9110	104
427	20241227	123100	1250433450	9120	9100	9120	9100	147
428	20241227	123000	1249093740	9100	9100	9100	9100	45
429	20241227	122900	1248684240	9080	9080	9080	9080	0
430	20241227	122800	1248684240	9080	9080	9080	9080	1
431	20241227	122700	1248675160	9070	9100	9100	9070	173
432	20241227	122600	1247104650	9100	9100	9100	9100	30
433	20241227	122500	1246831650	9100	9100	9100	9100	0
434	20241227	122400	1246831650	9100	9100	9100	9100	121
435	20241227	122300	1245730550	9070	9070	9070	9070	0
436	20241227	122200	1245730550	9070	9070	9070	9070	0
437	20241227	122100	1245730550	9070	9080	9080	9070	1199
438	20241227	122000	1234850120	9080	9080	9080	9080	114
439	20241227	121900	1233815000	9080	9070	9080	9070	1363
440	20241227	121800	1221451970	9070	9010	9070	9010	154
441	20241227	121700	1220063670	9010	9010	9010	9000	301
442	20241227	121600	1217354160	9000	9000	9000	9000	512
443	20241227	121500	1212746160	8990	8980	8990	8980	75
444	20241227	121400	1212072030	8960	8960	8960	8950	2566
445	20241227	121300	1189081930	8990	8990	8990	8990	68
446	20241227	121200	1188470610	8960	9000	9000	8960	226
447	20241227	121100	1186438880	8950	8920	8950	8920	25
448	20241227	121000	1186215190	8920	9070	9070	8890	10774
449	20241227	120900	1089341990	9070	9070	9080	9070	533
450	20241227	120800	1084507480	9080	9070	9080	9070	6
451	20241227	120700	1084453050	9070	9090	9090	9070	156
452	20241227	120600	1083036500	9080	9090	9090	9080	90
453	20241227	120500	1082219180	9080	9100	9100	9080	65
454	20241227	120400	1081628280	9100	9120	9120	9010	3055
455	20241227	120300	1053982050	9110	9130	9130	9110	2974
456	20241227	120200	1026855570	9120	9150	9150	9110	3511
457	20241227	120100	994813390	9130	9170	9170	9130	899
458	20241227	120000	986592720	9160	9160	9180	9160	338
459	20241227	115900	983496260	9160	9180	9180	9160	1131
460	20241227	115800	973124480	9180	9190	9190	9180	185
461	20241227	115700	971425560	9180	9240	9240	9170	1535
462	20241227	115600	957307520	9240	9240	9240	9240	0
463	20241227	115500	957307520	9240	9240	9240	9240	2
464	20241227	115400	957289040	9260	9260	9260	9260	1
465	20241227	115300	957279780	9260	9260	9260	9260	11
466	20241227	115200	957177920	9240	9240	9240	9240	0
467	20241227	115100	957177920	9240	9260	9260	9240	5
468	20241227	115000	957131670	9260	9280	9280	9260	148
469	20241227	114900	955760990	9280	9240	9280	9240	107
470	20241227	114800	954769930	9240	9240	9240	9240	1
471	20241227	114700	954760690	9270	9270	9270	9270	1
472	20241227	114600	954751420	9280	9280	9280	9280	0
473	20241227	114500	954751420	9280	9280	9280	9280	0
474	20241227	114400	954751420	9280	9280	9280	9280	101
475	20241227	114300	953814140	9220	9270	9280	9220	102
476	20241227	114200	952868120	9210	9210	9210	9210	54
477	20241227	114100	952370780	9210	9210	9210	9210	1
478	20241227	114000	952361570	9280	9290	9290	9200	3553
479	20241227	113900	919553160	9300	9300	9300	9300	200
480	20241227	113800	917693160	9290	9310	9310	9290	1133
481	20241227	113700	907154640	9310	9310	9310	9310	0
482	20241227	113600	907154640	9310	9310	9310	9310	0
483	20241227	113500	907154640	9310	9310	9310	9310	757
484	20241227	113400	900106970	9320	9320	9320	9320	23
485	20241227	113300	899892610	9330	9330	9330	9330	49
486	20241227	113200	899435440	9330	9330	9330	9330	0
487	20241227	113100	899435440	9330	9330	9330	9330	0
488	20241227	113000	899435440	9330	9330	9330	9330	14
489	20241227	112900	899304820	9320	9320	9320	9320	0
490	20241227	112800	899304820	9320	9320	9320	9320	0
491	20241227	112700	899304820	9320	9320	9320	9320	99
492	20241227	112600	898382140	9320	9350	9370	9320	265
493	20241227	112500	895907780	9370	9370	9370	9370	0
494	20241227	112400	895907780	9370	9370	9370	9370	0
495	20241227	112300	895907780	9370	9370	9370	9370	0
496	20241227	112200	895907780	9370	9370	9370	9370	26
497	20241227	112100	895664160	9370	9380	9380	9370	94
498	20241227	112000	894782980	9380	9380	9380	9380	101
499	20241227	111900	893835600	9380	9380	9380	9380	0
500	20241227	111800	893835600	9380	9380	9380	9370	219
501	20241227	111700	891781400	9380	9380	9380	9380	1
502	20241227	111600	891772020	9380	9370	9380	9370	107
503	20241227	111500	890768660	9360	9370	9370	9360	41
504	20241227	111400	890384690	9370	9360	9370	9360	1226
505	20241227	111300	878908070	9350	9340	9350	9340	236
506	20241227	111200	876701830	9340	9340	9340	9340	1352
507	20241227	111100	864074150	9340	9360	9360	9340	752
508	20241227	111000	857042000	9360	9370	9430	9360	400
509	20241227	110900	853295270	9380	9380	9380	9380	70
510	20241227	110800	852638670	9380	9380	9380	9380	219
511	20241227	110700	850584450	9440	9440	9440	9440	0
512	20241227	110600	850584450	9440	9440	9440	9440	0
513	20241227	110500	850584450	9440	9440	9440	9440	7
514	20241227	110400	850518370	9380	9390	9390	9380	49
515	20241227	110300	850058350	9440	9420	9440	9380	495
516	20241227	110200	845404200	9440	9410	9440	9410	93
517	20241227	110100	844527270	9440	9440	9440	9410	102
518	20241227	110000	843564420	9480	9480	9480	9480	95
519	20241227	105900	842663820	9480	9430	9480	9410	349
520	20241227	105800	839376740	9430	9500	9500	9430	380
521	20241227	105700	835774490	9500	9500	9500	9500	10
522	20241227	105600	835679490	9500	9480	9510	9400	767
523	20241227	105500	828425540	9480	9480	9480	9480	10
524	20241227	105400	828330740	9490	9420	9490	9420	398
525	20241227	105300	824580880	9420	9460	9460	9420	266
526	20241227	105200	822074760	9420	9480	9480	9420	71
527	20241227	105100	821405290	9440	9480	9480	9440	12
528	20241227	105000	821291610	9480	9410	9480	9400	14
529	20241227	104900	821159110	9410	9410	9520	9410	253
530	20241227	104800	818776420	9420	9430	9520	9420	501
531	20241227	104700	814051330	9440	9560	9570	9440	842
532	20241227	104600	806087280	9510	9570	9570	9510	1049
533	20241227	104500	796100220	9570	9570	9570	9570	0
534	20241227	104400	796100220	9570	9520	9570	9520	301
535	20241227	104300	793234650	9520	9580	9580	9520	320
536	20241227	104200	790185620	9580	9570	9580	9520	1594
537	20241227	104100	774958730	9570	9570	9570	9570	90
538	20241227	104000	774097430	9540	9550	9550	9540	115
539	20241227	103900	773000250	9570	9570	9570	9570	0
540	20241227	103800	773000250	9570	9580	9580	9530	235
541	20241227	103700	770754000	9530	9580	9590	9530	666
542	20241227	103600	764369490	9580	9540	9580	9540	196
543	20241227	103500	762497850	9540	9540	9540	9540	9
544	20241227	103400	762411990	9540	9580	9590	9540	539
545	20241227	103300	757248420	9580	9580	9580	9570	151
546	20241227	103200	755801940	9580	9500	9580	9500	573
547	20241227	103100	750329680	9500	9440	9500	9440	384
548	20241227	103000	746693790	9430	9480	9480	9430	1325
549	20241227	102900	734187780	9480	9470	9480	9470	126
550	20241227	102800	732993340	9480	9490	9490	9480	700
551	20241227	102700	726356460	9490	9490	9490	9490	104
552	20241227	102600	725369500	9500	9540	9540	9500	1870
553	20241227	102500	707589090	9550	9560	9560	9550	632
554	20241227	102400	701552660	9570	9580	9580	9570	62
555	20241227	102300	700958820	9580	9580	9580	9580	0
556	20241227	102200	700958820	9580	9550	9580	9550	54
557	20241227	102100	700441530	9550	9550	9550	9550	0
558	20241227	102000	700441530	9550	9570	9570	9550	330
559	20241227	101900	697287650	9570	9580	9580	9570	5
560	20241227	101800	697239780	9580	9590	9590	9580	203
561	20241227	101700	695293410	9590	9590	9600	9590	1081
562	20241227	101600	684926600	9590	9580	9590	9570	89
563	20241227	101500	684073890	9550	9570	9590	9550	2418
564	20241227	101400	660926350	9570	9570	9570	9570	1
565	20241227	101300	660916780	9580	9560	9580	9560	1426
566	20241227	101200	647266760	9560	9520	9560	9520	200
567	20241227	101100	645358760	9560	9560	9560	9560	130
568	20241227	101000	644115960	9560	9550	9560	9550	507
569	20241227	100900	639269330	9550	9550	9550	9550	1
570	20241227	100800	639259780	9500	9500	9500	9500	280
571	20241227	100700	636599780	9500	9500	9500	9500	218
572	20241227	100600	634528780	9490	9500	9500	9490	31
573	20241227	100500	634234390	9490	9480	9490	9480	149
574	20241227	100400	632820950	9500	9500	9500	9500	179
575	20241227	100300	631120450	9500	9500	9500	9500	11
576	20241227	100200	631015950	9500	9500	9500	9500	171
577	20241227	100100	629391450	9500	9500	9500	9500	274
578	20241227	100000	626788450	9510	9510	9510	9510	10
579	20241227	095900	626693350	9570	9570	9570	9570	0
580	20241227	095800	626693350	9570	9570	9570	9570	0
581	20241227	095700	626693350	9570	9580	9580	9500	105
582	20241227	095600	625695540	9580	9480	9590	9410	3927
583	20241227	095500	588500790	9490	9590	9590	9490	6957
584	20241227	095400	522121730	9590	9620	9630	9590	1663
585	20241227	095300	506146590	9620	9580	9620	9570	1853
586	20241227	095200	488373580	9570	9510	9570	9510	1728
587	20241227	095100	471937300	9500	9520	9520	9490	2379
588	20241227	095000	449328100	9520	9530	9530	9520	307
589	20241227	094900	446404930	9590	9550	9590	9550	2
590	20241227	094800	446385790	9510	9560	9560	9510	1311
591	20241227	094700	433865770	9590	9570	9590	9560	1221
592	20241227	094600	422167800	9570	9580	9600	9570	1379
593	20241227	094500	408942170	9580	9590	9590	9570	1773
594	20241227	094400	391950820	9600	9580	9620	9570	1807
595	20241227	094300	374604590	9580	9560	9580	9550	542
596	20241227	094200	369421060	9560	9560	9570	9560	230
597	20241227	094100	367221310	9560	9530	9560	9530	1361
598	20241227	094000	354233630	9520	9530	9540	9520	600
599	20241227	093900	348515640	9540	9550	9550	9540	214
600	20241227	093800	346472930	9530	9510	9550	9500	265
601	20241227	093700	343951580	9500	9450	9500	9450	518
602	20241227	093600	339041420	9450	9510	9520	9450	1474
603	20241227	093500	325056010	9520	9550	9550	9520	519
604	20241227	093400	320110010	9540	9540	9570	9540	753
605	20241227	093300	312909710	9550	9520	9550	9520	833
606	20241227	093200	304972580	9550	9510	9560	9500	1363
607	20241227	093100	291994270	9570	9560	9620	9500	4040
608	20241227	093000	253374660	9550	9420	9550	9420	3842
609	20241227	092900	216948700	9430	9420	9430	9410	355
610	20241227	092800	213604680	9410	9420	9430	9410	87
611	20241227	092700	212785450	9440	9410	9440	9400	332
612	20241227	092600	209656740	9410	9430	9430	9410	793
613	20241227	092500	202178830	9430	9440	9450	9430	1669
614	20241227	092400	186423210	9430	9390	9440	9390	958
615	20241227	092300	177397700	9390	9310	9410	9310	3794
616	20241227	092200	141851400	9310	9270	9310	9270	287
617	20241227	092100	139183390	9270	9300	9300	9270	396
618	20241227	092000	135512330	9270	9300	9300	9270	173
619	20241227	091900	133906380	9300	9290	9300	9260	278
620	20241227	091800	131321970	9270	9300	9300	9270	217
621	20241227	091700	129308760	9300	9320	9330	9300	211
622	20241227	091600	127343700	9320	9290	9320	9290	1168
623	20241227	091500	116475650	9290	9260	9290	9250	1210
624	20241227	091400	105273350	9240	9190	9240	9190	266
625	20241227	091300	102822470	9180	9120	9180	9120	1005
626	20241227	091200	93611570	9120	9120	9160	9120	848
627	20241227	091100	85877640	9120	9120	9160	9120	246
628	20241227	091000	83633840	9120	9120	9160	9120	144
629	20241227	090900	82316520	9150	9080	9170	9080	8
630	20241227	090800	82243630	9050	9170	9170	9050	3096
631	20241227	090700	54098800	9170	9140	9170	9120	426
632	20241227	090600	50198900	9200	9200	9200	9200	590
633	20241227	090500	44770900	9200	9130	9200	9130	702
634	20241227	090400	38314890	9200	9090	9200	9090	59
635	20241227	090300	37777250	9140	9060	9140	9060	47
636	20241227	090200	37349980	9050	9040	9060	9040	646
637	20241227	090100	31507010	9040	9090	9100	9040	1825
638	20241227	090000	14918420	9090	9110	9110	9090	1639