KissMeData/320000/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	211500	606511305	2410	2410	2410	2410	21816
3	20241227	211400	606511305	2410	2410	2410	2410	0
4	20241227	211300	606511305	2410	2410	2410	2410	0
5	20241227	211200	606511305	2410	2410	2410	2410	0
6	20241227	211100	606511305	2410	2410	2410	2410	0
7	20241227	211000	606511305	2410	2410	2410	2410	0
8	20241227	210900	606511305	2410	2410	2410	2410	0
9	20241227	210800	606511305	2410	2410	2410	2410	0
10	20241227	210700	606511305	2410	2410	2410	2410	0
11	20241227	210600	606511305	2410	2410	2410	2410	0
12	20241227	210500	606511305	2410	2410	2410	2410	0
13	20241227	210400	606511305	2410	2410	2410	2410	0
14	20241227	210300	606511305	2410	2410	2410	2410	0
15	20241227	210200	606511305	2410	2410	2410	2410	0
16	20241227	210100	606511305	2410	2410	2410	2410	0
17	20241227	210000	606511305	2410	2410	2410	2410	0
18	20241227	205900	606511305	2410	2410	2410	2410	0
19	20241227	205800	606511305	2410	2410	2410	2410	0
20	20241227	205700	606511305	2410	2410	2410	2410	0
21	20241227	205600	606511305	2410	2410	2410	2410	0
22	20241227	205500	606511305	2410	2410	2410	2410	0
23	20241227	205400	606511305	2410	2410	2410	2410	0
24	20241227	205300	606511305	2410	2410	2410	2410	0
25	20241227	205200	606511305	2410	2410	2410	2410	0
26	20241227	205100	606511305	2410	2410	2410	2410	0
27	20241227	205000	606511305	2410	2410	2410	2410	0
28	20241227	204900	606511305	2410	2410	2410	2410	0
29	20241227	204800	606511305	2410	2410	2410	2410	0
30	20241227	204700	606511305	2410	2410	2410	2410	0
31	20241227	204600	606511305	2410	2410	2410	2410	0
32	20241227	204500	606511305	2410	2410	2410	2410	21816
33	20241227	204400	606511305	2410	2410	2410	2410	0
34	20241227	204300	606511305	2410	2410	2410	2410	0
35	20241227	204200	606511305	2410	2410	2410	2410	0
36	20241227	204100	606511305	2410	2410	2410	2410	0
37	20241227	204000	606511305	2410	2410	2410	2410	0
38	20241227	203900	606511305	2410	2410	2410	2410	0
39	20241227	203800	606511305	2410	2410	2410	2410	0
40	20241227	203700	606511305	2410	2410	2410	2410	0
41	20241227	203600	606511305	2410	2410	2410	2410	0
42	20241227	203500	606511305	2410	2410	2410	2410	0
43	20241227	203400	606511305	2410	2410	2410	2410	0
44	20241227	203300	606511305	2410	2410	2410	2410	0
45	20241227	203200	606511305	2410	2410	2410	2410	0
46	20241227	203100	606511305	2410	2410	2410	2410	0
47	20241227	203000	606511305	2410	2410	2410	2410	0
48	20241227	202900	606511305	2410	2410	2410	2410	0
49	20241227	202800	606511305	2410	2410	2410	2410	0
50	20241227	202700	606511305	2410	2410	2410	2410	0
51	20241227	202600	606511305	2410	2410	2410	2410	0
52	20241227	202500	606511305	2410	2410	2410	2410	0
53	20241227	202400	606511305	2410	2410	2410	2410	0
54	20241227	202300	606511305	2410	2410	2410	2410	0
55	20241227	202200	606511305	2410	2410	2410	2410	0
56	20241227	202100	606511305	2410	2410	2410	2410	0
57	20241227	202000	606511305	2410	2410	2410	2410	0
58	20241227	201900	606511305	2410	2410	2410	2410	0
59	20241227	201800	606511305	2410	2410	2410	2410	0
60	20241227	201700	606511305	2410	2410	2410	2410	0
61	20241227	201600	606511305	2410	2410	2410	2410	0
62	20241227	201500	606511305	2410	2410	2410	2410	21816
63	20241227	201400	606511305	2410	2410	2410	2410	0
64	20241227	201300	606511305	2410	2410	2410	2410	0
65	20241227	201200	606511305	2410	2410	2410	2410	0
66	20241227	201100	606511305	2410	2410	2410	2410	0
67	20241227	201000	606511305	2410	2410	2410	2410	0
68	20241227	200900	606511305	2410	2410	2410	2410	0
69	20241227	200800	606511305	2410	2410	2410	2410	0
70	20241227	200700	606511305	2410	2410	2410	2410	0
71	20241227	200600	606511305	2410	2410	2410	2410	0
72	20241227	200500	606511305	2410	2410	2410	2410	0
73	20241227	200400	606511305	2410	2410	2410	2410	0
74	20241227	200300	606511305	2410	2410	2410	2410	0
75	20241227	200200	606511305	2410	2410	2410	2410	0
76	20241227	200100	606511305	2410	2410	2410	2410	0
77	20241227	200000	606511305	2410	2410	2410	2410	0
78	20241227	195900	606511305	2410	2410	2410	2410	0
79	20241227	195800	606511305	2410	2410	2410	2410	0
80	20241227	195700	606511305	2410	2410	2410	2410	0
81	20241227	195600	606511305	2410	2410	2410	2410	0
82	20241227	195500	606511305	2410	2410	2410	2410	0
83	20241227	195400	606511305	2410	2410	2410	2410	0
84	20241227	195300	606511305	2410	2410	2410	2410	0
85	20241227	195200	606511305	2410	2410	2410	2410	0
86	20241227	195100	606511305	2410	2410	2410	2410	0
87	20241227	195000	606511305	2410	2410	2410	2410	0
88	20241227	194900	606511305	2410	2410	2410	2410	0
89	20241227	194800	606511305	2410	2410	2410	2410	0
90	20241227	194700	606511305	2410	2410	2410	2410	0
91	20241227	194600	606511305	2410	2410	2410	2410	0
92	20241227	194500	606511305	2410	2410	2410	2410	21816
93	20241227	194400	606511305	2410	2410	2410	2410	0
94	20241227	194300	606511305	2410	2410	2410	2410	0
95	20241227	194200	606511305	2410	2410	2410	2410	0
96	20241227	194100	606511305	2410	2410	2410	2410	0
97	20241227	194000	606511305	2410	2410	2410	2410	0
98	20241227	193900	606511305	2410	2410	2410	2410	0
99	20241227	193800	606511305	2410	2410	2410	2410	0
100	20241227	193700	606511305	2410	2410	2410	2410	0
101	20241227	193600	606511305	2410	2410	2410	2410	0
102	20241227	193500	606511305	2410	2410	2410	2410	0
103	20241227	193400	606511305	2410	2410	2410	2410	0
104	20241227	193300	606511305	2410	2410	2410	2410	0
105	20241227	193200	606511305	2410	2410	2410	2410	0
106	20241227	193100	606511305	2410	2410	2410	2410	0
107	20241227	193000	606511305	2410	2410	2410	2410	0
108	20241227	192900	606511305	2410	2410	2410	2410	0
109	20241227	192800	606511305	2410	2410	2410	2410	0
110	20241227	192700	606511305	2410	2410	2410	2410	0
111	20241227	192600	606511305	2410	2410	2410	2410	0
112	20241227	192500	606511305	2410	2410	2410	2410	0
113	20241227	192400	606511305	2410	2410	2410	2410	0
114	20241227	192300	606511305	2410	2410	2410	2410	0
115	20241227	192200	606511305	2410	2410	2410	2410	0
116	20241227	192100	606511305	2410	2410	2410	2410	0
117	20241227	192000	606511305	2410	2410	2410	2410	0
118	20241227	191900	606511305	2410	2410	2410	2410	0
119	20241227	191800	606511305	2410	2410	2410	2410	0
120	20241227	191700	606511305	2410	2410	2410	2410	0
121	20241227	191600	606511305	2410	2410	2410	2410	0
122	20241227	191500	606511305	2410	2410	2410	2410	21816
123	20241227	191400	606511305	2410	2410	2410	2410	0
124	20241227	191300	606511305	2410	2410	2410	2410	0
125	20241227	191200	606511305	2410	2410	2410	2410	0
126	20241227	191100	606511305	2410	2410	2410	2410	0
127	20241227	191000	606511305	2410	2410	2410	2410	0
128	20241227	190900	606511305	2410	2410	2410	2410	0
129	20241227	190800	606511305	2410	2410	2410	2410	0
130	20241227	190700	606511305	2410	2410	2410	2410	0
131	20241227	190600	606511305	2410	2410	2410	2410	0
132	20241227	190500	606511305	2410	2410	2410	2410	0
133	20241227	190400	606511305	2410	2410	2410	2410	0
134	20241227	190300	606511305	2410	2410	2410	2410	0
135	20241227	190200	606511305	2410	2410	2410	2410	0
136	20241227	190100	606511305	2410	2410	2410	2410	0
137	20241227	190000	606511305	2410	2410	2410	2410	0
138	20241227	185900	606511305	2410	2410	2410	2410	0
139	20241227	185800	606511305	2410	2410	2410	2410	0
140	20241227	185700	606511305	2410	2410	2410	2410	0
141	20241227	185600	606511305	2410	2410	2410	2410	0
142	20241227	185500	606511305	2410	2410	2410	2410	0
143	20241227	185400	606511305	2410	2410	2410	2410	0
144	20241227	185300	606511305	2410	2410	2410	2410	0
145	20241227	185200	606511305	2410	2410	2410	2410	0
146	20241227	185100	606511305	2410	2410	2410	2410	0
147	20241227	185000	606511305	2410	2410	2410	2410	0
148	20241227	184900	606511305	2410	2410	2410	2410	0
149	20241227	184800	606511305	2410	2410	2410	2410	0
150	20241227	184700	606511305	2410	2410	2410	2410	0
151	20241227	184600	606511305	2410	2410	2410	2410	0
152	20241227	184500	606511305	2410	2410	2410	2410	21816
153	20241227	184400	606511305	2410	2410	2410	2410	0
154	20241227	184300	606511305	2410	2410	2410	2410	0
155	20241227	184200	606511305	2410	2410	2410	2410	0
156	20241227	184100	606511305	2410	2410	2410	2410	0
157	20241227	184000	606511305	2410	2410	2410	2410	0
158	20241227	183900	606511305	2410	2410	2410	2410	0
159	20241227	183800	606511305	2410	2410	2410	2410	0
160	20241227	183700	606511305	2410	2410	2410	2410	0
161	20241227	183600	606511305	2410	2410	2410	2410	0
162	20241227	183500	606511305	2410	2410	2410	2410	0
163	20241227	183400	606511305	2410	2410	2410	2410	0
164	20241227	183300	606511305	2410	2410	2410	2410	0
165	20241227	183200	606511305	2410	2410	2410	2410	0
166	20241227	183100	606511305	2410	2410	2410	2410	0
167	20241227	183000	606511305	2410	2410	2410	2410	0
168	20241227	182900	606511305	2410	2410	2410	2410	0
169	20241227	182800	606511305	2410	2410	2410	2410	0
170	20241227	182700	606511305	2410	2410	2410	2410	0
171	20241227	182600	606511305	2410	2410	2410	2410	0
172	20241227	182500	606511305	2410	2410	2410	2410	0
173	20241227	182400	606511305	2410	2410	2410	2410	0
174	20241227	182300	606511305	2410	2410	2410	2410	0
175	20241227	182200	606511305	2410	2410	2410	2410	0
176	20241227	182100	606511305	2410	2410	2410	2410	0
177	20241227	182000	606511305	2410	2410	2410	2410	0
178	20241227	181900	606511305	2410	2410	2410	2410	0
179	20241227	181800	606511305	2410	2410	2410	2410	0
180	20241227	181700	606511305	2410	2410	2410	2410	0
181	20241227	181600	606511305	2410	2410	2410	2410	0
182	20241227	181500	606511305	2410	2410	2410	2410	21816
183	20241227	181400	606511305	2410	2410	2410	2410	0
184	20241227	181300	606511305	2410	2410	2410	2410	0
185	20241227	181200	606511305	2410	2410	2410	2410	0
186	20241227	181100	606511305	2410	2410	2410	2410	0
187	20241227	181000	606511305	2410	2410	2410	2410	0
188	20241227	180900	606511305	2410	2410	2410	2410	0
189	20241227	180800	606511305	2410	2410	2410	2410	0
190	20241227	180700	606511305	2410	2410	2410	2410	0
191	20241227	180600	606511305	2410	2410	2410	2410	0
192	20241227	180500	606511305	2410	2410	2410	2410	0
193	20241227	180400	606511305	2410	2410	2410	2410	0
194	20241227	180300	606511305	2410	2410	2410	2410	0
195	20241227	180200	606511305	2410	2410	2410	2410	0
196	20241227	180100	606511305	2410	2410	2410	2410	0
197	20241227	180000	606511305	2410	2410	2410	2410	0
198	20241227	175900	606511305	2410	2410	2410	2410	0
199	20241227	175800	606511305	2410	2410	2410	2410	0
200	20241227	175700	606511305	2410	2410	2410	2410	0
201	20241227	175600	606511305	2410	2410	2410	2410	0
202	20241227	175500	606511305	2410	2410	2410	2410	0
203	20241227	175400	606511305	2410	2410	2410	2410	0
204	20241227	175300	606511305	2410	2410	2410	2410	0
205	20241227	175200	606511305	2410	2410	2410	2410	0
206	20241227	175100	606511305	2410	2410	2410	2410	0
207	20241227	175000	606511305	2410	2410	2410	2410	0
208	20241227	174900	606511305	2410	2410	2410	2410	0
209	20241227	174800	606511305	2410	2410	2410	2410	0
210	20241227	174700	606511305	2410	2410	2410	2410	0
211	20241227	174600	606511305	2410	2410	2410	2410	0
212	20241227	174500	606511305	2410	2410	2410	2410	21816
213	20241227	174400	606511305	2410	2410	2410	2410	0
214	20241227	174300	606511305	2410	2410	2410	2410	0
215	20241227	174200	606511305	2410	2410	2410	2410	0
216	20241227	174100	606511305	2410	2410	2410	2410	0
217	20241227	174000	606511305	2410	2410	2410	2410	0
218	20241227	173900	606511305	2410	2410	2410	2410	0
219	20241227	173800	606511305	2410	2410	2410	2410	0
220	20241227	173700	606511305	2410	2410	2410	2410	0
221	20241227	173600	606511305	2410	2410	2410	2410	0
222	20241227	173500	606511305	2410	2410	2410	2410	0
223	20241227	173400	606511305	2410	2410	2410	2410	0
224	20241227	173300	606511305	2410	2410	2410	2410	0
225	20241227	173200	606511305	2410	2410	2410	2410	0
226	20241227	173100	606511305	2410	2410	2410	2410	0
227	20241227	173000	606511305	2410	2410	2410	2410	0
228	20241227	172900	606511305	2410	2410	2410	2410	0
229	20241227	172800	606511305	2410	2410	2410	2410	0
230	20241227	172700	606511305	2410	2410	2410	2410	0
231	20241227	172600	606511305	2410	2410	2410	2410	0
232	20241227	172500	606511305	2410	2410	2410	2410	0
233	20241227	172400	606511305	2410	2410	2410	2410	0
234	20241227	172300	606511305	2410	2410	2410	2410	0
235	20241227	172200	606511305	2410	2410	2410	2410	0
236	20241227	172100	606511305	2410	2410	2410	2410	0
237	20241227	172000	606511305	2410	2410	2410	2410	0
238	20241227	171900	606511305	2410	2410	2410	2410	0
239	20241227	171800	606511305	2410	2410	2410	2410	0
240	20241227	171700	606511305	2410	2410	2410	2410	0
241	20241227	171600	606511305	2410	2410	2410	2410	0
242	20241227	171500	606511305	2410	2410	2410	2410	21816
243	20241227	171400	606511305	2410	2410	2410	2410	0
244	20241227	171300	606511305	2410	2410	2410	2410	0
245	20241227	171200	606511305	2410	2410	2410	2410	0
246	20241227	171100	606511305	2410	2410	2410	2410	0
247	20241227	171000	606511305	2410	2410	2410	2410	0
248	20241227	170900	606511305	2410	2410	2410	2410	0
249	20241227	170800	606511305	2410	2410	2410	2410	0
250	20241227	170700	606511305	2410	2410	2410	2410	0
251	20241227	170600	606511305	2410	2410	2410	2410	0
252	20241227	170500	606511305	2410	2410	2410	2410	0
253	20241227	170400	606511305	2410	2410	2410	2410	0
254	20241227	170300	606511305	2410	2410	2410	2410	0
255	20241227	170200	606511305	2410	2410	2410	2410	0
256	20241227	170100	606511305	2410	2410	2410	2410	0
257	20241227	170000	606511305	2410	2410	2410	2410	0
258	20241227	165900	606511305	2410	2410	2410	2410	0
259	20241227	165800	606511305	2410	2410	2410	2410	0
260	20241227	165700	606511305	2410	2410	2410	2410	0
261	20241227	165600	606511305	2410	2410	2410	2410	0
262	20241227	165500	606511305	2410	2410	2410	2410	0
263	20241227	165400	606511305	2410	2410	2410	2410	0
264	20241227	165300	606511305	2410	2410	2410	2410	0
265	20241227	165200	606511305	2410	2410	2410	2410	0
266	20241227	165100	606511305	2410	2410	2410	2410	0
267	20241227	165000	606511305	2410	2410	2410	2410	0
268	20241227	164900	606511305	2410	2410	2410	2410	0
269	20241227	164800	606511305	2410	2410	2410	2410	0
270	20241227	164700	606511305	2410	2410	2410	2410	0
271	20241227	164600	606511305	2410	2410	2410	2410	0
272	20241227	164500	606511305	2410	2410	2410	2410	21816
273	20241227	164400	606511305	2410	2410	2410	2410	0
274	20241227	164300	606511305	2410	2410	2410	2410	0
275	20241227	164200	606511305	2410	2410	2410	2410	0
276	20241227	164100	606511305	2410	2410	2410	2410	0
277	20241227	164000	606511305	2410	2410	2410	2410	0
278	20241227	163900	606511305	2410	2410	2410	2410	0
279	20241227	163800	606511305	2410	2410	2410	2410	0
280	20241227	163700	606511305	2410	2410	2410	2410	0
281	20241227	163600	606511305	2410	2410	2410	2410	0
282	20241227	163500	606511305	2410	2410	2410	2410	0
283	20241227	163400	606511305	2410	2410	2410	2410	0
284	20241227	163300	606511305	2410	2410	2410	2410	0
285	20241227	163200	606511305	2410	2410	2410	2410	0
286	20241227	163100	606511305	2410	2410	2410	2410	0
287	20241227	163000	606511305	2410	2410	2410	2410	0
288	20241227	162900	606511305	2410	2410	2410	2410	0
289	20241227	162800	606511305	2410	2410	2410	2410	0
290	20241227	162700	606511305	2410	2410	2410	2410	0
291	20241227	162600	606511305	2410	2410	2410	2410	0
292	20241227	162500	606511305	2410	2410	2410	2410	0
293	20241227	162400	606511305	2410	2410	2410	2410	0
294	20241227	162300	606511305	2410	2410	2410	2410	0
295	20241227	162200	606511305	2410	2410	2410	2410	0
296	20241227	162100	606511305	2410	2410	2410	2410	0
297	20241227	162000	606511305	2410	2410	2410	2410	0
298	20241227	161900	606511305	2410	2410	2410	2410	0
299	20241227	161800	606511305	2410	2410	2410	2410	0
300	20241227	161700	606511305	2410	2410	2410	2410	0
301	20241227	161600	606511305	2410	2410	2410	2410	0
302	20241227	161500	606511305	2410	2410	2410	2410	21816
303	20241227	161400	606511305	2410	2410	2410	2410	0
304	20241227	161300	606511305	2410	2410	2410	2410	0
305	20241227	161200	606511305	2410	2410	2410	2410	0
306	20241227	161100	606511305	2410	2410	2410	2410	0
307	20241227	161000	606511305	2410	2410	2410	2410	0
308	20241227	160900	606511305	2410	2410	2410	2410	0
309	20241227	160800	606511305	2410	2410	2410	2410	0
310	20241227	160700	606511305	2410	2410	2410	2410	0
311	20241227	160600	606511305	2410	2410	2410	2410	0
312	20241227	160500	606511305	2410	2410	2410	2410	0
313	20241227	160400	606511305	2410	2410	2410	2410	0
314	20241227	160300	606511305	2410	2410	2410	2410	0
315	20241227	160200	606511305	2410	2410	2410	2410	0
316	20241227	160100	606511305	2410	2410	2410	2410	0
317	20241227	160000	606511305	2410	2410	2410	2410	0
318	20241227	155900	606511305	2410	2410	2410	2410	0
319	20241227	155800	606511305	2410	2410	2410	2410	0
320	20241227	155700	606511305	2410	2410	2410	2410	0
321	20241227	155600	606511305	2410	2410	2410	2410	0
322	20241227	155500	606511305	2410	2410	2410	2410	0
323	20241227	155400	606511305	2410	2410	2410	2410	0
324	20241227	155300	606511305	2410	2410	2410	2410	0
325	20241227	155200	606511305	2410	2410	2410	2410	0
326	20241227	155100	606511305	2410	2410	2410	2410	0
327	20241227	155000	606511305	2410	2410	2410	2410	0
328	20241227	154900	606511305	2410	2410	2410	2410	0
329	20241227	154800	606511305	2410	2410	2410	2410	0
330	20241227	154700	606511305	2410	2410	2410	2410	0
331	20241227	154600	606511305	2410	2410	2410	2410	0
332	20241227	154500	606511305	2410	2410	2410	2410	21816
333	20241227	154400	606511305	2410	2410	2410	2410	0
334	20241227	154300	606511305	2410	2410	2410	2410	0
335	20241227	154200	606511305	2410	2410	2410	2410	0
336	20241227	154100	606511305	2410	2410	2410	2410	0
337	20241227	154000	606511305	2410	2410	2410	2410	0
338	20241227	153900	606511305	2410	2410	2410	2410	0
339	20241227	153800	606511305	2410	2410	2410	2410	0
340	20241227	153700	606511305	2410	2410	2410	2410	0
341	20241227	153600	606511305	2410	2410	2410	2410	0
342	20241227	153500	606511305	2410	2410	2410	2410	0
343	20241227	153400	606511305	2410	2410	2410	2410	0
344	20241227	153300	606511305	2410	2410	2410	2410	0
345	20241227	153200	606511305	2410	2410	2410	2410	0
346	20241227	153100	606511305	2410	2410	2410	2410	0
347	20241227	153000	606511305	2410	2410	2410	2410	21816
348	20241227	152900	553934745	2440	2440	2440	2440	0
349	20241227	152800	553934745	2440	2440	2440	2440	0
350	20241227	152700	553934745	2440	2440	2440	2440	0
351	20241227	152600	553934745	2440	2440	2440	2440	0
352	20241227	152500	553934745	2440	2440	2440	2440	0
353	20241227	152400	553934745	2440	2440	2440	2440	0
354	20241227	152300	553934745	2440	2440	2440	2440	0
355	20241227	152200	553934745	2440	2440	2440	2440	0
356	20241227	152100	553934745	2440	2440	2440	2440	0
357	20241227	152000	553934745	2440	2440	2440	2440	0
358	20241227	151900	553934745	2440	2435	2470	2435	3067
359	20241227	151800	546399150	2455	2450	2455	2440	1452
360	20241227	151700	542846935	2475	2455	2475	2450	1303
361	20241227	151600	539635525	2455	2455	2455	2450	569
362	20241227	151500	538239670	2455	2465	2465	2455	615
363	20241227	151400	536727120	2500	2500	2500	2500	0
364	20241227	151300	536727120	2500	2490	2500	2490	1300
365	20241227	151200	533484600	2495	2485	2495	2465	1549
366	20241227	151100	529631365	2495	2495	2495	2495	0
367	20241227	151000	529631365	2495	2495	2495	2495	0
368	20241227	150900	529631365	2495	2495	2495	2495	0
369	20241227	150800	529631365	2495	2495	2495	2495	0
370	20241227	150700	529631365	2495	2495	2495	2495	0
371	20241227	150600	529631365	2495	2495	2495	2495	0
372	20241227	150500	529631365	2495	2495	2495	2495	0
373	20241227	150400	529631365	2495	2470	2495	2470	231
374	20241227	150300	529056045	2470	2470	2470	2470	0
375	20241227	150200	529056045	2470	2470	2470	2470	0
376	20241227	150100	529056045	2470	2470	2470	2470	0
377	20241227	150000	529056045	2470	2470	2470	2470	0
378	20241227	145900	529056045	2470	2470	2470	2470	1
379	20241227	145800	529053575	2490	2490	2490	2490	0
380	20241227	145700	529053575	2490	2490	2490	2490	0
381	20241227	145600	529053575	2490	2490	2490	2490	0
382	20241227	145500	529053575	2490	2485	2490	2485	1348
383	20241227	145400	525699395	2485	2475	2485	2475	1000
384	20241227	145300	523219600	2475	2460	2475	2460	3000
385	20241227	145200	515815210	2450	2455	2470	2450	2416
386	20241227	145100	509881305	2460	2460	2465	2460	220
387	20241227	145000	509339405	2500	2500	2500	2500	0
388	20241227	144900	509339405	2500	2500	2500	2500	0
389	20241227	144800	509339405	2500	2500	2500	2500	0
390	20241227	144700	509339405	2500	2500	2500	2500	0
391	20241227	144600	509339405	2500	2495	2500	2495	1000
392	20241227	144500	506840830	2500	2500	2500	2500	0
393	20241227	144400	506840830	2500	2485	2500	2485	3000
394	20241227	144300	499359720	2485	2485	2485	2485	681
395	20241227	144200	497667435	2485	2475	2485	2475	500
396	20241227	144100	496426485	2455	2455	2455	2455	0
397	20241227	144000	496426485	2455	2455	2455	2455	0
398	20241227	143900	496426485	2455	2480	2480	2455	326
399	20241227	143800	495618105	2480	2470	2480	2470	900
400	20241227	143700	493391780	2470	2455	2470	2445	1686
401	20241227	143600	489244435	2460	2460	2460	2460	1
402	20241227	143500	489241975	2490	2490	2490	2490	0
403	20241227	143400	489241975	2490	2490	2490	2490	0
404	20241227	143300	489241975	2490	2490	2490	2490	0
405	20241227	143200	489241975	2490	2490	2490	2490	0
406	20241227	143100	489241975	2490	2490	2490	2490	0
407	20241227	143000	489241975	2490	2490	2490	2490	0
408	20241227	142900	489241975	2490	2490	2490	2490	0
409	20241227	142800	489241975	2490	2490	2490	2490	0
410	20241227	142700	489241975	2490	2490	2490	2490	0
411	20241227	142600	489241975	2490	2490	2490	2490	0
412	20241227	142500	489241975	2490	2490	2490	2490	0
413	20241227	142400	489241975	2490	2490	2490	2490	0
414	20241227	142300	489241975	2490	2490	2490	2490	0
415	20241227	142200	489241975	2490	2490	2490	2490	0
416	20241227	142100	489241975	2490	2490	2490	2490	0
417	20241227	142000	489241975	2490	2490	2490	2490	0
418	20241227	141900	489241975	2490	2490	2490	2490	0
419	20241227	141800	489241975	2490	2490	2490	2490	0
420	20241227	141700	489241975	2490	2490	2490	2490	0
421	20241227	141600	489241975	2490	2490	2490	2490	0
422	20241227	141500	489241975	2490	2490	2490	2490	0
423	20241227	141400	489241975	2490	2490	2490	2490	0
424	20241227	141300	489241975	2490	2460	2490	2455	1452
425	20241227	141200	485647310	2460	2460	2460	2460	0
426	20241227	141100	485647310	2460	2460	2460	2460	258
427	20241227	141000	485012630	2460	2460	2460	2460	0
428	20241227	140900	485012630	2460	2460	2460	2460	0
429	20241227	140800	485012630	2460	2460	2460	2460	0
430	20241227	140700	485012630	2460	2460	2460	2460	0
431	20241227	140600	485012630	2460	2460	2460	2460	0
432	20241227	140500	485012630	2460	2460	2460	2460	0
433	20241227	140400	485012630	2460	2460	2460	2460	2
434	20241227	140300	485007710	2470	2470	2470	2470	0
435	20241227	140200	485007710	2470	2470	2470	2470	0
436	20241227	140100	485007710	2470	2470	2470	2470	308
437	20241227	140000	484246950	2470	2470	2470	2470	0
438	20241227	135900	484246950	2470	2475	2480	2470	522
439	20241227	135800	482952640	2500	2500	2500	2500	0
440	20241227	135700	482952640	2500	2500	2500	2500	0
441	20241227	135600	482952640	2500	2500	2500	2500	0
442	20241227	135500	482952640	2500	2500	2500	2500	0
443	20241227	135400	482952640	2500	2500	2500	2500	0
444	20241227	135300	482952640	2500	2500	2500	2500	0
445	20241227	135200	482952640	2500	2500	2500	2500	0
446	20241227	135100	482952640	2500	2500	2500	2500	0
447	20241227	135000	482952640	2500	2500	2500	2500	0
448	20241227	134900	482952640	2500	2500	2500	2500	0
449	20241227	134800	482952640	2500	2500	2500	2500	0
450	20241227	134700	482952640	2500	2500	2500	2500	0
451	20241227	134600	482952640	2500	2500	2500	2500	0
452	20241227	134500	482952640	2500	2500	2500	2500	0
453	20241227	134400	482952640	2500	2500	2500	2500	0
454	20241227	134300	482952640	2500	2500	2500	2500	0
455	20241227	134200	482952640	2500	2500	2500	2500	0
456	20241227	134100	482952640	2500	2475	2500	2475	2677
457	20241227	134000	476262065	2500	2470	2500	2450	1905
458	20241227	133900	471547805	2480	2480	2480	2480	0
459	20241227	133800	471547805	2480	2480	2480	2480	0
460	20241227	133700	471547805	2480	2480	2480	2480	0
461	20241227	133600	471547805	2480	2480	2480	2480	107
462	20241227	133500	471282445	2500	2500	2500	2500	0
463	20241227	133400	471282445	2500	2490	2500	2490	500
464	20241227	133300	470035745	2475	2485	2485	2475	751
465	20241227	133200	468172390	2510	2510	2510	2510	2
466	20241227	133100	468167370	2485	2490	2490	2485	250
467	20241227	133000	467545620	2535	2510	2535	2495	6908
468	20241227	132900	450087640	2480	2485	2515	2480	2612
469	20241227	132800	443539195	2490	2465	2495	2465	1377
470	20241227	132700	440130005	2500	2500	2500	2500	0
471	20241227	132600	440130005	2500	2500	2500	2500	0
472	20241227	132500	440130005	2500	2500	2500	2500	0
473	20241227	132400	440130005	2500	2500	2500	2500	0
474	20241227	132300	440130005	2500	2470	2500	2465	912
475	20241227	132200	437862905	2485	2485	2485	2485	0
476	20241227	132100	437862905	2485	2485	2485	2485	0
477	20241227	132000	437862905	2485	2470	2485	2470	505
478	20241227	131900	436613105	2500	2500	2500	2500	0
479	20241227	131800	436613105	2500	2500	2500	2500	0
480	20241227	131700	436613105	2500	2475	2500	2475	705
481	20241227	131600	434857905	2505	2505	2505	2505	0
482	20241227	131500	434857905	2505	2505	2505	2505	0
483	20241227	131400	434857905	2505	2505	2505	2505	0
484	20241227	131300	434857905	2505	2490	2505	2470	2084
485	20241227	131200	429653260	2465	2465	2465	2465	80
486	20241227	131100	429456060	2500	2520	2520	2475	1653
487	20241227	131000	425325055	2515	2475	2515	2475	401
488	20241227	130900	424323635	2530	2495	2530	2495	5273
489	20241227	130800	411078360	2500	2465	2500	2465	1050
490	20241227	130700	408461290	2440	2440	2440	2440	154
491	20241227	130600	408085530	2440	2440	2440	2440	28
492	20241227	130500	408017210	2495	2495	2495	2495	0
493	20241227	130400	408017210	2495	2475	2495	2475	1200
494	20241227	130300	405037840	2495	2495	2495	2495	0
495	20241227	130200	405037840	2495	2495	2495	2495	0
496	20241227	130100	405037840	2495	2465	2495	2465	500
497	20241227	130000	403798265	2470	2450	2470	2445	530
498	20241227	125900	402491875	2455	2485	2485	2455	160
499	20241227	125800	402096675	2490	2440	2490	2435	717
500	20241227	125700	400327730	2490	2490	2490	2490	0
501	20241227	125600	400327730	2490	2490	2490	2490	0
502	20241227	125500	400327730	2490	2490	2490	2490	0
503	20241227	125400	400327730	2490	2490	2490	2490	0
504	20241227	125300	400327730	2490	2490	2490	2490	0
505	20241227	125200	400327730	2490	2490	2490	2490	0
506	20241227	125100	400327730	2490	2490	2490	2490	0
507	20241227	125000	400327730	2490	2490	2490	2490	0
508	20241227	124900	400327730	2490	2490	2490	2490	0
509	20241227	124800	400327730	2490	2490	2490	2490	0
510	20241227	124700	400327730	2490	2490	2490	2490	0
511	20241227	124600	400327730	2490	2490	2490	2490	0
512	20241227	124500	400327730	2490	2490	2490	2490	0
513	20241227	124400	400327730	2490	2490	2490	2490	0
514	20241227	124300	400327730	2490	2490	2490	2490	0
515	20241227	124200	400327730	2490	2490	2490	2490	0
516	20241227	124100	400327730	2490	2490	2490	2490	0
517	20241227	124000	400327730	2490	2490	2490	2490	0
518	20241227	123900	400327730	2490	2490	2490	2490	0
519	20241227	123800	400327730	2490	2490	2490	2490	0
520	20241227	123700	400327730	2490	2490	2490	2490	0
521	20241227	123600	400327730	2490	2470	2495	2470	510
522	20241227	123500	399061335	2495	2495	2495	2495	0
523	20241227	123400	399061335	2495	2475	2495	2475	900
524	20241227	123300	396823195	2500	2500	2500	2500	0
525	20241227	123200	396823195	2500	2500	2500	2500	0
526	20241227	123100	396823195	2500	2500	2500	2500	0
527	20241227	123000	396823195	2500	2500	2500	2500	0
528	20241227	122900	396823195	2500	2500	2500	2500	0
529	20241227	122800	396823195	2500	2500	2500	2500	0
530	20241227	122700	396823195	2500	2500	2500	2500	0
531	20241227	122600	396823195	2500	2445	2500	2435	751
532	20241227	122500	394960580	2450	2450	2450	2450	300
533	20241227	122400	394225580	2500	2500	2500	2500	0
534	20241227	122300	394225580	2500	2500	2500	2500	0
535	20241227	122200	394225580	2500	2500	2500	2500	0
536	20241227	122100	394225580	2500	2500	2500	2500	0
537	20241227	122000	394225580	2500	2500	2500	2500	0
538	20241227	121900	394225580	2500	2485	2500	2485	2500
539	20241227	121800	387988150	2485	2435	2485	2435	656
540	20241227	121700	386369400	2490	2490	2490	2490	0
541	20241227	121600	386369400	2490	2470	2490	2470	1000
542	20241227	121500	383888835	2455	2455	2470	2455	1031
543	20241227	121400	381350315	2460	2380	2460	2380	6800
544	20241227	121300	364841130	2380	2380	2380	2380	177
545	20241227	121200	364419870	2390	2380	2395	2375	1553
546	20241227	121100	360730640	2395	2395	2395	2395	0
547	20241227	121000	360730640	2395	2395	2395	2395	0
548	20241227	120900	360730640	2395	2395	2395	2395	46
549	20241227	120800	360620470	2390	2390	2390	2390	0
550	20241227	120700	360620470	2390	2390	2390	2390	0
551	20241227	120600	360620470	2390	2390	2390	2390	0
552	20241227	120500	360620470	2390	2390	2390	2390	0
553	20241227	120400	360620470	2390	2390	2390	2390	0
554	20241227	120300	360620470	2390	2390	2390	2390	0
555	20241227	120200	360620470	2390	2390	2390	2390	197
556	20241227	120100	360149640	2410	2410	2410	2410	0
557	20241227	120000	360149640	2410	2410	2410	2410	0
558	20241227	115900	360149640	2410	2410	2410	2410	0
559	20241227	115800	360149640	2410	2410	2410	2410	0
560	20241227	115700	360149640	2410	2410	2410	2410	0
561	20241227	115600	360149640	2410	2380	2410	2380	2000
562	20241227	115500	355339100	2380	2380	2380	2380	5
563	20241227	115400	355327200	2380	2380	2380	2380	24
564	20241227	115300	355270080	2380	2380	2380	2380	0
565	20241227	115200	355270080	2380	2380	2380	2380	0
566	20241227	115100	355270080	2380	2380	2380	2380	1
567	20241227	115000	355267700	2380	2380	2380	2380	0
568	20241227	114900	355267700	2380	2385	2385	2380	1447
569	20241227	114800	351816810	2385	2385	2385	2385	0
570	20241227	114700	351816810	2385	2385	2385	2385	0
571	20241227	114600	351816810	2385	2385	2385	2385	4
572	20241227	114500	351807270	2385	2385	2385	2385	0
573	20241227	114400	351807270	2385	2385	2385	2385	0
574	20241227	114300	351807270	2385	2385	2385	2385	50
575	20241227	114200	351688020	2385	2385	2385	2385	0
576	20241227	114100	351688020	2385	2385	2385	2385	59
577	20241227	114000	351547305	2385	2390	2390	2385	1087
578	20241227	113900	348951875	2380	2380	2380	2380	0
579	20241227	113800	348951875	2380	2380	2380	2380	90
580	20241227	113700	348737675	2380	2380	2380	2380	0
581	20241227	113600	348737675	2380	2380	2380	2380	5
582	20241227	113500	348725775	2395	2380	2395	2380	5108
583	20241227	113400	336541365	2370	2370	2370	2370	0
584	20241227	113300	336541365	2370	2370	2370	2365	1019
585	20241227	113200	334126425	2365	2365	2365	2365	1000
586	20241227	113100	331761425	2370	2385	2385	2370	2933
587	20241227	113000	324804870	2375	2375	2375	2375	0
588	20241227	112900	324804870	2375	2380	2380	2375	1000
589	20241227	112800	322426555	2380	2380	2380	2380	0
590	20241227	112700	322426555	2380	2385	2385	2380	871
591	20241227	112600	320353220	2385	2390	2390	2385	877
592	20241227	112500	318259570	2390	2390	2390	2390	2201
593	20241227	112400	312999180	2395	2410	2410	2395	3047
594	20241227	112300	305673795	2410	2410	2410	2410	12
595	20241227	112200	305644875	2420	2420	2420	2420	1
596	20241227	112100	305642455	2420	2420	2420	2420	0
597	20241227	112000	305642455	2420	2420	2420	2420	0
598	20241227	111900	305642455	2420	2420	2420	2420	0
599	20241227	111800	305642455	2420	2420	2420	2420	500
600	20241227	111700	304432455	2420	2420	2420	2420	514
601	20241227	111600	303188575	2430	2430	2430	2430	0
602	20241227	111500	303188575	2430	2430	2430	2430	1132
603	20241227	111400	300437815	2430	2430	2430	2430	0
604	20241227	111300	300437815	2430	2420	2430	2420	1070
605	20241227	111200	297843395	2420	2410	2420	2405	362
606	20241227	111100	296971135	2410	2410	2410	2410	0
607	20241227	111000	296971135	2410	2410	2410	2410	305
608	20241227	110900	296236085	2425	2425	2425	2410	6505
609	20241227	110800	280535605	2435	2435	2435	2435	2119
610	20241227	110700	275375840	2445	2445	2445	2445	0
611	20241227	110600	275375840	2445	2445	2445	2445	0
612	20241227	110500	275375840	2445	2445	2445	2445	0
613	20241227	110400	275375840	2445	2445	2445	2445	0
614	20241227	110300	275375840	2445	2445	2445	2445	0
615	20241227	110200	275375840	2445	2445	2445	2445	19
616	20241227	110100	275329385	2445	2445	2445	2445	0
617	20241227	110000	275329385	2445	2445	2445	2445	14
618	20241227	105900	275295155	2445	2445	2445	2445	26
619	20241227	105800	275231585	2440	2440	2440	2440	0
620	20241227	105700	275231585	2440	2440	2440	2440	134
621	20241227	105600	274904625	2445	2445	2445	2445	0
622	20241227	105500	274904625	2445	2445	2445	2445	0
623	20241227	105400	274904625	2445	2445	2445	2445	0
624	20241227	105300	274904625	2445	2445	2445	2445	0
625	20241227	105200	274904625	2445	2445	2445	2445	0
626	20241227	105100	274904625	2445	2440	2445	2440	30
627	20241227	105000	274831280	2440	2440	2440	2440	75
628	20241227	104900	274648280	2430	2430	2430	2430	0
629	20241227	104800	274648280	2430	2430	2430	2430	100
630	20241227	104700	274405280	2455	2455	2455	2400	27190
631	20241227	104600	209018140	2475	2490	2490	2455	5154
632	20241227	104500	196316835	2495	2500	2500	2495	2473
633	20241227	104400	190146450	2500	2500	2500	2500	17
634	20241227	104300	190103950	2500	2500	2500	2500	1
635	20241227	104200	190101450	2505	2505	2505	2505	0
636	20241227	104100	190101450	2505	2505	2505	2505	100
637	20241227	104000	189850950	2505	2505	2505	2505	0
638	20241227	103900	189850950	2505	2505	2505	2505	0
639	20241227	103800	189850950	2505	2505	2505	2505	0
640	20241227	103700	189850950	2505	2505	2505	2505	0
641	20241227	103600	189850950	2505	2505	2505	2505	0
642	20241227	103500	189850950	2505	2505	2505	2505	0
643	20241227	103400	189850950	2505	2520	2520	2500	15143
644	20241227	103300	151971125	2525	2525	2525	2525	10
645	20241227	103200	151945875	2545	2545	2545	2545	0
646	20241227	103100	151945875	2545	2545	2545	2545	0
647	20241227	103000	151945875	2545	2545	2545	2545	0
648	20241227	102900	151945875	2545	2545	2545	2545	0
649	20241227	102800	151945875	2545	2545	2545	2545	300
650	20241227	102700	151182375	2545	2540	2545	2540	307
651	20241227	102600	150401065	2515	2515	2515	2515	0
652	20241227	102500	150401065	2515	2515	2515	2515	0
653	20241227	102400	150401065	2515	2515	2515	2515	0
654	20241227	102300	150401065	2515	2525	2525	2515	1000
655	20241227	102200	147882865	2540	2540	2540	2540	5
656	20241227	102100	147870165	2550	2550	2550	2550	0
657	20241227	102000	147870165	2550	2550	2550	2550	0
658	20241227	101900	147870165	2550	2550	2550	2550	0
659	20241227	101800	147870165	2550	2550	2550	2550	0
660	20241227	101700	147870165	2550	2550	2550	2550	508
661	20241227	101600	146574765	2540	2540	2540	2540	0
662	20241227	101500	146574765	2540	2540	2540	2540	0
663	20241227	101400	146574765	2540	2545	2545	2540	752
664	20241227	101300	144661925	2555	2555	2555	2555	0
665	20241227	101200	144661925	2555	2560	2560	2555	1222
666	20241227	101100	141538980	2555	2555	2555	2555	0
667	20241227	101000	141538980	2555	2555	2555	2555	0
668	20241227	100900	141538980	2555	2555	2555	2555	0
669	20241227	100800	141538980	2555	2555	2555	2555	0
670	20241227	100700	141538980	2555	2555	2555	2555	0
671	20241227	100600	141538980	2555	2555	2555	2555	0
672	20241227	100500	141538980	2555	2555	2555	2555	0
673	20241227	100400	141538980	2555	2555	2555	2555	0
674	20241227	100300	141538980	2555	2555	2555	2555	0
675	20241227	100200	141538980	2555	2555	2555	2555	0
676	20241227	100100	141538980	2555	2555	2555	2555	0
677	20241227	100000	141538980	2555	2555	2555	2555	35
678	20241227	095900	141449555	2555	2555	2555	2555	0
679	20241227	095800	141449555	2555	2580	2580	2555	118
680	20241227	095700	141145565	2555	2555	2555	2555	0
681	20241227	095600	141145565	2555	2555	2555	2555	0
682	20241227	095500	141145565	2555	2555	2555	2555	249
683	20241227	095400	140509370	2580	2580	2580	2580	0
684	20241227	095300	140509370	2580	2580	2580	2580	100
685	20241227	095200	140251370	2550	2550	2550	2550	0
686	20241227	095100	140251370	2550	2550	2550	2550	0
687	20241227	095000	140251370	2550	2550	2550	2550	0
688	20241227	094900	140251370	2550	2550	2550	2550	1
689	20241227	094800	140248820	2545	2580	2580	2545	9
690	20241227	094700	140225670	2545	2550	2550	2545	294
691	20241227	094600	139476190	2545	2550	2550	2545	317
692	20241227	094500	138668085	2580	2580	2580	2580	0
693	20241227	094400	138668085	2580	2550	2580	2545	683
694	20241227	094300	136926500	2555	2580	2580	2555	324
695	20241227	094200	136098605	2580	2580	2580	2580	1
696	20241227	094100	136096025	2550	2555	2555	2550	1966
697	20241227	094000	131076775	2555	2550	2555	2550	1415
698	20241227	093900	127465560	2550	2580	2580	2550	548
699	20241227	093800	126068130	2555	2555	2555	2555	4127
700	20241227	093700	115523645	2555	2555	2555	2555	150
701	20241227	093600	115140395	2560	2570	2570	2560	3409
702	20241227	093500	106407745	2560	2560	2575	2560	5794
703	20241227	093400	91544665	2560	2545	2560	2545	1120
704	20241227	093300	88687065	2540	2520	2540	2515	3808
705	20241227	093200	79058520	2520	2520	2520	2520	0
706	20241227	093100	79058520	2520	2520	2520	2520	0
707	20241227	093000	79058520	2520	2520	2520	2520	660
708	20241227	092900	77395320	2520	2520	2520	2520	213
709	20241227	092800	76858560	2520	2520	2520	2520	12
710	20241227	092700	76828320	2520	2520	2520	2520	0
711	20241227	092600	76828320	2520	2520	2520	2520	254
712	20241227	092500	76188240	2535	2535	2535	2535	10
713	20241227	092400	76162890	2535	2535	2535	2535	0
714	20241227	092300	76162890	2535	2535	2535	2535	1
715	20241227	092200	76160355	2535	2535	2535	2535	2
716	20241227	092100	76155285	2540	2540	2540	2540	1
717	20241227	092000	76152745	2540	2540	2545	2540	8021
718	20241227	091900	55779165	2540	2540	2540	2540	140
719	20241227	091800	55423565	2540	2540	2540	2540	178
720	20241227	091700	54971445	2540	2540	2540	2540	0
721	20241227	091600	54971445	2540	2540	2540	2540	0
722	20241227	091500	54971445	2540	2510	2540	2505	260
723	20241227	091400	54317655	2545	2505	2545	2505	229
724	20241227	091300	53739290	2550	2550	2550	2510	211
725	20241227	091200	53201320	2495	2495	2495	2495	0
726	20241227	091100	53201320	2495	2495	2495	2495	0
727	20241227	091000	53201320	2495	2490	2500	2485	1759
728	20241227	090900	48822720	2485	2465	2485	2465	2955
729	20241227	090800	41499090	2465	2465	2465	2465	60
730	20241227	090700	41351190	2490	2490	2490	2490	0
731	20241227	090600	41351190	2490	2490	2490	2490	0
732	20241227	090500	41351190	2490	2490	2490	2490	0
733	20241227	090400	41351190	2490	2490	2490	2490	12
734	20241227	090300	41321310	2490	2490	2490	2490	50
735	20241227	090200	41196810	2485	2485	2485	2485	0
736	20241227	090100	41196810	2485	2460	2485	2460	1174
737	20241227	090000	38286640	2470	2460	2470	2460	15559