KissMeData/126700/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	202100	2979065720	17640	17640	17640	17640	1857
3	20241227	202000	2979065720	17640	17640	17640	17640	0
4	20241227	201900	2979065720	17640	17640	17640	17640	0
5	20241227	201800	2979065720	17640	17640	17640	17640	0
6	20241227	201700	2979065720	17640	17640	17640	17640	0
7	20241227	201600	2979065720	17640	17640	17640	17640	0
8	20241227	201500	2979065720	17640	17640	17640	17640	0
9	20241227	201400	2979065720	17640	17640	17640	17640	0
10	20241227	201300	2979065720	17640	17640	17640	17640	0
11	20241227	201200	2979065720	17640	17640	17640	17640	0
12	20241227	201100	2979065720	17640	17640	17640	17640	0
13	20241227	201000	2979065720	17640	17640	17640	17640	0
14	20241227	200900	2979065720	17640	17640	17640	17640	0
15	20241227	200800	2979065720	17640	17640	17640	17640	0
16	20241227	200700	2979065720	17640	17640	17640	17640	0
17	20241227	200600	2979065720	17640	17640	17640	17640	0
18	20241227	200500	2979065720	17640	17640	17640	17640	0
19	20241227	200400	2979065720	17640	17640	17640	17640	0
20	20241227	200300	2979065720	17640	17640	17640	17640	0
21	20241227	200200	2979065720	17640	17640	17640	17640	0
22	20241227	200100	2979065720	17640	17640	17640	17640	0
23	20241227	200000	2979065720	17640	17640	17640	17640	0
24	20241227	195900	2979065720	17640	17640	17640	17640	0
25	20241227	195800	2979065720	17640	17640	17640	17640	0
26	20241227	195700	2979065720	17640	17640	17640	17640	0
27	20241227	195600	2979065720	17640	17640	17640	17640	0
28	20241227	195500	2979065720	17640	17640	17640	17640	0
29	20241227	195400	2979065720	17640	17640	17640	17640	0
30	20241227	195300	2979065720	17640	17640	17640	17640	0
31	20241227	195200	2979065720	17640	17640	17640	17640	0
32	20241227	195100	2979065720	17640	17640	17640	17640	1857
33	20241227	195000	2979065720	17640	17640	17640	17640	0
34	20241227	194900	2979065720	17640	17640	17640	17640	0
35	20241227	194800	2979065720	17640	17640	17640	17640	0
36	20241227	194700	2979065720	17640	17640	17640	17640	0
37	20241227	194600	2979065720	17640	17640	17640	17640	0
38	20241227	194500	2979065720	17640	17640	17640	17640	0
39	20241227	194400	2979065720	17640	17640	17640	17640	0
40	20241227	194300	2979065720	17640	17640	17640	17640	0
41	20241227	194200	2979065720	17640	17640	17640	17640	0
42	20241227	194100	2979065720	17640	17640	17640	17640	0
43	20241227	194000	2979065720	17640	17640	17640	17640	0
44	20241227	193900	2979065720	17640	17640	17640	17640	0
45	20241227	193800	2979065720	17640	17640	17640	17640	0
46	20241227	193700	2979065720	17640	17640	17640	17640	0
47	20241227	193600	2979065720	17640	17640	17640	17640	0
48	20241227	193500	2979065720	17640	17640	17640	17640	0
49	20241227	193400	2979065720	17640	17640	17640	17640	0
50	20241227	193300	2979065720	17640	17640	17640	17640	0
51	20241227	193200	2979065720	17640	17640	17640	17640	0
52	20241227	193100	2979065720	17640	17640	17640	17640	0
53	20241227	193000	2979065720	17640	17640	17640	17640	0
54	20241227	192900	2979065720	17640	17640	17640	17640	0
55	20241227	192800	2979065720	17640	17640	17640	17640	0
56	20241227	192700	2979065720	17640	17640	17640	17640	0
57	20241227	192600	2979065720	17640	17640	17640	17640	0
58	20241227	192500	2979065720	17640	17640	17640	17640	0
59	20241227	192400	2979065720	17640	17640	17640	17640	0
60	20241227	192300	2979065720	17640	17640	17640	17640	0
61	20241227	192200	2979065720	17640	17640	17640	17640	0
62	20241227	192100	2979065720	17640	17640	17640	17640	1857
63	20241227	192000	2979065720	17640	17640	17640	17640	0
64	20241227	191900	2979065720	17640	17640	17640	17640	0
65	20241227	191800	2979065720	17640	17640	17640	17640	0
66	20241227	191700	2979065720	17640	17640	17640	17640	0
67	20241227	191600	2979065720	17640	17640	17640	17640	0
68	20241227	191500	2979065720	17640	17640	17640	17640	0
69	20241227	191400	2979065720	17640	17640	17640	17640	0
70	20241227	191300	2979065720	17640	17640	17640	17640	0
71	20241227	191200	2979065720	17640	17640	17640	17640	0
72	20241227	191100	2979065720	17640	17640	17640	17640	0
73	20241227	191000	2979065720	17640	17640	17640	17640	0
74	20241227	190900	2979065720	17640	17640	17640	17640	0
75	20241227	190800	2979065720	17640	17640	17640	17640	0
76	20241227	190700	2979065720	17640	17640	17640	17640	0
77	20241227	190600	2979065720	17640	17640	17640	17640	0
78	20241227	190500	2979065720	17640	17640	17640	17640	0
79	20241227	190400	2979065720	17640	17640	17640	17640	0
80	20241227	190300	2979065720	17640	17640	17640	17640	0
81	20241227	190200	2979065720	17640	17640	17640	17640	0
82	20241227	190100	2979065720	17640	17640	17640	17640	0
83	20241227	190000	2979065720	17640	17640	17640	17640	0
84	20241227	185900	2979065720	17640	17640	17640	17640	0
85	20241227	185800	2979065720	17640	17640	17640	17640	0
86	20241227	185700	2979065720	17640	17640	17640	17640	0
87	20241227	185600	2979065720	17640	17640	17640	17640	0
88	20241227	185500	2979065720	17640	17640	17640	17640	0
89	20241227	185400	2979065720	17640	17640	17640	17640	0
90	20241227	185300	2979065720	17640	17640	17640	17640	0
91	20241227	185200	2979065720	17640	17640	17640	17640	0
92	20241227	185100	2979065720	17640	17640	17640	17640	1857
93	20241227	185000	2979065720	17640	17640	17640	17640	0
94	20241227	184900	2979065720	17640	17640	17640	17640	0
95	20241227	184800	2979065720	17640	17640	17640	17640	0
96	20241227	184700	2979065720	17640	17640	17640	17640	0
97	20241227	184600	2979065720	17640	17640	17640	17640	0
98	20241227	184500	2979065720	17640	17640	17640	17640	0
99	20241227	184400	2979065720	17640	17640	17640	17640	0
100	20241227	184300	2979065720	17640	17640	17640	17640	0
101	20241227	184200	2979065720	17640	17640	17640	17640	0
102	20241227	184100	2979065720	17640	17640	17640	17640	0
103	20241227	184000	2979065720	17640	17640	17640	17640	0
104	20241227	183900	2979065720	17640	17640	17640	17640	0
105	20241227	183800	2979065720	17640	17640	17640	17640	0
106	20241227	183700	2979065720	17640	17640	17640	17640	0
107	20241227	183600	2979065720	17640	17640	17640	17640	0
108	20241227	183500	2979065720	17640	17640	17640	17640	0
109	20241227	183400	2979065720	17640	17640	17640	17640	0
110	20241227	183300	2979065720	17640	17640	17640	17640	0
111	20241227	183200	2979065720	17640	17640	17640	17640	0
112	20241227	183100	2979065720	17640	17640	17640	17640	0
113	20241227	183000	2979065720	17640	17640	17640	17640	0
114	20241227	182900	2979065720	17640	17640	17640	17640	0
115	20241227	182800	2979065720	17640	17640	17640	17640	0
116	20241227	182700	2979065720	17640	17640	17640	17640	0
117	20241227	182600	2979065720	17640	17640	17640	17640	0
118	20241227	182500	2979065720	17640	17640	17640	17640	0
119	20241227	182400	2979065720	17640	17640	17640	17640	0
120	20241227	182300	2979065720	17640	17640	17640	17640	0
121	20241227	182200	2979065720	17640	17640	17640	17640	0
122	20241227	182100	2979065720	17640	17640	17640	17640	1857
123	20241227	182000	2979065720	17640	17640	17640	17640	0
124	20241227	181900	2979065720	17640	17640	17640	17640	0
125	20241227	181800	2979065720	17640	17640	17640	17640	0
126	20241227	181700	2979065720	17640	17640	17640	17640	0
127	20241227	181600	2979065720	17640	17640	17640	17640	0
128	20241227	181500	2979065720	17640	17640	17640	17640	0
129	20241227	181400	2979065720	17640	17640	17640	17640	0
130	20241227	181300	2979065720	17640	17640	17640	17640	0
131	20241227	181200	2979065720	17640	17640	17640	17640	0
132	20241227	181100	2979065720	17640	17640	17640	17640	0
133	20241227	181000	2979065720	17640	17640	17640	17640	0
134	20241227	180900	2979065720	17640	17640	17640	17640	0
135	20241227	180800	2979065720	17640	17640	17640	17640	0
136	20241227	180700	2979065720	17640	17640	17640	17640	0
137	20241227	180600	2979065720	17640	17640	17640	17640	0
138	20241227	180500	2979065720	17640	17640	17640	17640	0
139	20241227	180400	2979065720	17640	17640	17640	17640	0
140	20241227	180300	2979065720	17640	17640	17640	17640	0
141	20241227	180200	2979065720	17640	17640	17640	17640	0
142	20241227	180100	2979065720	17640	17640	17640	17640	0
143	20241227	180000	2979065720	17640	17640	17640	17640	0
144	20241227	175900	2979065720	17640	17640	17640	17640	0
145	20241227	175800	2979065720	17640	17640	17640	17640	0
146	20241227	175700	2979065720	17640	17640	17640	17640	0
147	20241227	175600	2979065720	17640	17640	17640	17640	0
148	20241227	175500	2979065720	17640	17640	17640	17640	0
149	20241227	175400	2979065720	17640	17640	17640	17640	0
150	20241227	175300	2979065720	17640	17640	17640	17640	0
151	20241227	175200	2979065720	17640	17640	17640	17640	0
152	20241227	175100	2979065720	17640	17640	17640	17640	1857
153	20241227	175000	2979065720	17640	17640	17640	17640	0
154	20241227	174900	2979065720	17640	17640	17640	17640	0
155	20241227	174800	2979065720	17640	17640	17640	17640	0
156	20241227	174700	2979065720	17640	17640	17640	17640	0
157	20241227	174600	2979065720	17640	17640	17640	17640	0
158	20241227	174500	2979065720	17640	17640	17640	17640	0
159	20241227	174400	2979065720	17640	17640	17640	17640	0
160	20241227	174300	2979065720	17640	17640	17640	17640	0
161	20241227	174200	2979065720	17640	17640	17640	17640	0
162	20241227	174100	2979065720	17640	17640	17640	17640	0
163	20241227	174000	2979065720	17640	17640	17640	17640	0
164	20241227	173900	2979065720	17640	17640	17640	17640	0
165	20241227	173800	2979065720	17640	17640	17640	17640	0
166	20241227	173700	2979065720	17640	17640	17640	17640	0
167	20241227	173600	2979065720	17640	17640	17640	17640	0
168	20241227	173500	2979065720	17640	17640	17640	17640	0
169	20241227	173400	2979065720	17640	17640	17640	17640	0
170	20241227	173300	2979065720	17640	17640	17640	17640	0
171	20241227	173200	2979065720	17640	17640	17640	17640	0
172	20241227	173100	2979065720	17640	17640	17640	17640	0
173	20241227	173000	2979065720	17640	17640	17640	17640	0
174	20241227	172900	2979065720	17640	17640	17640	17640	0
175	20241227	172800	2979065720	17640	17640	17640	17640	0
176	20241227	172700	2979065720	17640	17640	17640	17640	0
177	20241227	172600	2979065720	17640	17640	17640	17640	0
178	20241227	172500	2979065720	17640	17640	17640	17640	0
179	20241227	172400	2979065720	17640	17640	17640	17640	0
180	20241227	172300	2979065720	17640	17640	17640	17640	0
181	20241227	172200	2979065720	17640	17640	17640	17640	0
182	20241227	172100	2979065720	17640	17640	17640	17640	1857
183	20241227	172000	2979065720	17640	17640	17640	17640	0
184	20241227	171900	2979065720	17640	17640	17640	17640	0
185	20241227	171800	2979065720	17640	17640	17640	17640	0
186	20241227	171700	2979065720	17640	17640	17640	17640	0
187	20241227	171600	2979065720	17640	17640	17640	17640	0
188	20241227	171500	2979065720	17640	17640	17640	17640	0
189	20241227	171400	2979065720	17640	17640	17640	17640	0
190	20241227	171300	2979065720	17640	17640	17640	17640	0
191	20241227	171200	2979065720	17640	17640	17640	17640	0
192	20241227	171100	2979065720	17640	17640	17640	17640	0
193	20241227	171000	2979065720	17640	17640	17640	17640	0
194	20241227	170900	2979065720	17640	17640	17640	17640	0
195	20241227	170800	2979065720	17640	17640	17640	17640	0
196	20241227	170700	2979065720	17640	17640	17640	17640	0
197	20241227	170600	2979065720	17640	17640	17640	17640	0
198	20241227	170500	2979065720	17640	17640	17640	17640	0
199	20241227	170400	2979065720	17640	17640	17640	17640	0
200	20241227	170300	2979065720	17640	17640	17640	17640	0
201	20241227	170200	2979065720	17640	17640	17640	17640	0
202	20241227	170100	2979065720	17640	17640	17640	17640	0
203	20241227	170000	2979065720	17640	17640	17640	17640	0
204	20241227	165900	2979065720	17640	17640	17640	17640	0
205	20241227	165800	2979065720	17640	17640	17640	17640	0
206	20241227	165700	2979065720	17640	17640	17640	17640	0
207	20241227	165600	2979065720	17640	17640	17640	17640	0
208	20241227	165500	2979065720	17640	17640	17640	17640	0
209	20241227	165400	2979065720	17640	17640	17640	17640	0
210	20241227	165300	2979065720	17640	17640	17640	17640	0
211	20241227	165200	2979065720	17640	17640	17640	17640	0
212	20241227	165100	2979065720	17640	17640	17640	17640	1857
213	20241227	165000	2979065720	17640	17640	17640	17640	0
214	20241227	164900	2979065720	17640	17640	17640	17640	0
215	20241227	164800	2979065720	17640	17640	17640	17640	0
216	20241227	164700	2979065720	17640	17640	17640	17640	0
217	20241227	164600	2979065720	17640	17640	17640	17640	0
218	20241227	164500	2979065720	17640	17640	17640	17640	0
219	20241227	164400	2979065720	17640	17640	17640	17640	0
220	20241227	164300	2979065720	17640	17640	17640	17640	0
221	20241227	164200	2979065720	17640	17640	17640	17640	0
222	20241227	164100	2979065720	17640	17640	17640	17640	0
223	20241227	164000	2979065720	17640	17640	17640	17640	0
224	20241227	163900	2979065720	17640	17640	17640	17640	0
225	20241227	163800	2979065720	17640	17640	17640	17640	0
226	20241227	163700	2979065720	17640	17640	17640	17640	0
227	20241227	163600	2979065720	17640	17640	17640	17640	0
228	20241227	163500	2979065720	17640	17640	17640	17640	0
229	20241227	163400	2979065720	17640	17640	17640	17640	0
230	20241227	163300	2979065720	17640	17640	17640	17640	0
231	20241227	163200	2979065720	17640	17640	17640	17640	0
232	20241227	163100	2979065720	17640	17640	17640	17640	0
233	20241227	163000	2979065720	17640	17640	17640	17640	0
234	20241227	162900	2979065720	17640	17640	17640	17640	0
235	20241227	162800	2979065720	17640	17640	17640	17640	0
236	20241227	162700	2979065720	17640	17640	17640	17640	0
237	20241227	162600	2979065720	17640	17640	17640	17640	0
238	20241227	162500	2979065720	17640	17640	17640	17640	0
239	20241227	162400	2979065720	17640	17640	17640	17640	0
240	20241227	162300	2979065720	17640	17640	17640	17640	0
241	20241227	162200	2979065720	17640	17640	17640	17640	0
242	20241227	162100	2979065720	17640	17640	17640	17640	1857
243	20241227	162000	2979065720	17640	17640	17640	17640	0
244	20241227	161900	2979065720	17640	17640	17640	17640	0
245	20241227	161800	2979065720	17640	17640	17640	17640	0
246	20241227	161700	2979065720	17640	17640	17640	17640	0
247	20241227	161600	2979065720	17640	17640	17640	17640	0
248	20241227	161500	2979065720	17640	17640	17640	17640	0
249	20241227	161400	2979065720	17640	17640	17640	17640	0
250	20241227	161300	2979065720	17640	17640	17640	17640	0
251	20241227	161200	2979065720	17640	17640	17640	17640	0
252	20241227	161100	2979065720	17640	17640	17640	17640	0
253	20241227	161000	2979065720	17640	17640	17640	17640	0
254	20241227	160900	2979065720	17640	17640	17640	17640	0
255	20241227	160800	2979065720	17640	17640	17640	17640	0
256	20241227	160700	2979065720	17640	17640	17640	17640	0
257	20241227	160600	2979065720	17640	17640	17640	17640	0
258	20241227	160500	2979065720	17640	17640	17640	17640	0
259	20241227	160400	2979065720	17640	17640	17640	17640	0
260	20241227	160300	2979065720	17640	17640	17640	17640	0
261	20241227	160200	2979065720	17640	17640	17640	17640	0
262	20241227	160100	2979065720	17640	17640	17640	17640	0
263	20241227	160000	2979065720	17640	17640	17640	17640	0
264	20241227	155900	2979065720	17640	17640	17640	17640	0
265	20241227	155800	2979065720	17640	17640	17640	17640	0
266	20241227	155700	2979065720	17640	17640	17640	17640	0
267	20241227	155600	2979065720	17640	17640	17640	17640	0
268	20241227	155500	2979065720	17640	17640	17640	17640	0
269	20241227	155400	2979065720	17640	17640	17640	17640	0
270	20241227	155300	2979065720	17640	17640	17640	17640	0
271	20241227	155200	2979065720	17640	17640	17640	17640	0
272	20241227	155100	2979065720	17640	17640	17640	17640	1857
273	20241227	155000	2979065720	17640	17640	17640	17640	0
274	20241227	154900	2979065720	17640	17640	17640	17640	0
275	20241227	154800	2979065720	17640	17640	17640	17640	0
276	20241227	154700	2979065720	17640	17640	17640	17640	0
277	20241227	154600	2979065720	17640	17640	17640	17640	0
278	20241227	154500	2979065720	17640	17640	17640	17640	0
279	20241227	154400	2979065720	17640	17640	17640	17640	0
280	20241227	154300	2979065720	17640	17640	17640	17640	0
281	20241227	154200	2979065720	17640	17640	17640	17640	0
282	20241227	154100	2979065720	17640	17640	17640	17640	0
283	20241227	154000	2979065720	17640	17640	17640	17640	0
284	20241227	153900	2979065720	17640	17640	17640	17640	0
285	20241227	153800	2979065720	17640	17640	17640	17640	0
286	20241227	153700	2979065720	17640	17640	17640	17640	0
287	20241227	153600	2979065720	17640	17640	17640	17640	0
288	20241227	153500	2979065720	17640	17640	17640	17640	0
289	20241227	153400	2979065720	17640	17640	17640	17640	0
290	20241227	153300	2979065720	17640	17640	17640	17640	0
291	20241227	153200	2979065720	17640	17640	17640	17640	0
292	20241227	153100	2979065720	17640	17640	17640	17640	0
293	20241227	153000	2979065720	17640	17640	17640	17640	1857
294	20241227	152900	2946308240	17650	17650	17650	17650	0
295	20241227	152800	2946308240	17650	17650	17650	17650	0
296	20241227	152700	2946308240	17650	17650	17650	17650	0
297	20241227	152600	2946308240	17650	17650	17650	17650	0
298	20241227	152500	2946308240	17650	17650	17650	17650	0
299	20241227	152400	2946308240	17650	17650	17650	17650	0
300	20241227	152300	2946308240	17650	17650	17650	17650	0
301	20241227	152200	2946308240	17650	17650	17650	17650	0
302	20241227	152100	2946308240	17650	17650	17650	17650	0
303	20241227	152000	2946308240	17650	17650	17650	17650	0
304	20241227	151900	2946308240	17650	17680	17690	17650	985
305	20241227	151800	2928912740	17690	17680	17690	17680	348
306	20241227	151700	2922756960	17680	17680	17700	17680	159
307	20241227	151600	2919943820	17700	17670	17700	17670	299
308	20241227	151500	2914657400	17670	17660	17680	17650	202
309	20241227	151400	2911088990	17660	17650	17660	17650	549
310	20241227	151300	2901394110	17650	17670	17670	17650	663
311	20241227	151200	2889684550	17660	17670	17670	17660	134
312	20241227	151100	2887317090	17660	17660	17670	17660	187
313	20241227	151000	2884014110	17660	17670	17670	17660	61
314	20241227	150900	2882936830	17660	17670	17670	17660	109
315	20241227	150800	2881010890	17670	17670	17670	17670	172
316	20241227	150700	2877971650	17670	17680	17680	17670	259
317	20241227	150600	2873392570	17680	17680	17680	17680	33
318	20241227	150500	2872809130	17680	17680	17690	17680	16
319	20241227	150400	2872526190	17690	17690	17690	17690	305
320	20241227	150300	2867130740	17690	17690	17690	17690	14
321	20241227	150200	2866883080	17700	17690	17700	17690	28
322	20241227	150100	2866387740	17690	17700	17700	17690	46
323	20241227	150000	2865573990	17700	17670	17700	17670	134
324	20241227	145900	2863204000	17670	17670	17670	17670	112
325	20241227	145800	2861224960	17670	17660	17680	17660	39
326	20241227	145700	2860535860	17650	17690	17690	17650	100
327	20241227	145600	2858769320	17700	17700	17700	17700	12
328	20241227	145500	2858556920	17700	17680	17700	17680	2691
329	20241227	145400	2810938160	17660	17680	17680	17660	453
330	20241227	145300	2802937100	17680	17680	17680	17680	3
331	20241227	145200	2802884060	17660	17660	17660	17660	108
332	20241227	145100	2800976780	17690	17690	17690	17690	0
333	20241227	145000	2800976780	17690	17670	17710	17660	875
334	20241227	144900	2785513810	17660	17660	17670	17660	32
335	20241227	144800	2784948590	17660	17660	17660	17660	1250
336	20241227	144700	2762873590	17690	17690	17690	17690	0
337	20241227	144600	2762873590	17690	17690	17690	17690	20
338	20241227	144500	2762519790	17670	17660	17670	17660	27
339	20241227	144400	2762042850	17670	17680	17680	17670	179
340	20241227	144300	2758879400	17680	17700	17700	17680	430
341	20241227	144200	2751275900	17700	17720	17720	17700	222
342	20241227	144100	2747342350	17720	17730	17730	17720	448
343	20241227	144000	2739399590	17740	17740	17740	17740	111
344	20241227	143900	2737430450	17730	17730	17740	17730	500
345	20241227	143800	2728561340	17740	17740	17740	17730	53
346	20241227	143700	2727621340	17730	17740	17740	17730	77
347	20241227	143600	2726255390	17740	17730	17740	17730	29
348	20241227	143500	2725741200	17730	17740	17740	17730	37
349	20241227	143400	2725085010	17730	17730	17730	17730	5
350	20241227	143300	2724996360	17730	17730	17730	17730	63
351	20241227	143200	2723879370	17730	17720	17730	17720	25
352	20241227	143100	2723436210	17720	17730	17730	17720	9
353	20241227	143000	2723276680	17740	17730	17740	17730	15
354	20241227	142900	2723010610	17740	17750	17750	17740	261
355	20241227	142800	2718380370	17750	17750	17750	17740	26
356	20241227	142700	2717918950	17740	17740	17740	17740	111
357	20241227	142600	2715949810	17760	17740	17760	17740	331
358	20241227	142500	2710073710	17740	17720	17740	17720	623
359	20241227	142400	2699022810	17720	17720	17720	17720	13
360	20241227	142300	2698792450	17720	17730	17740	17710	846
361	20241227	142200	2683800020	17720	17700	17720	17700	328
362	20241227	142100	2677991090	17700	17700	17700	17700	76
363	20241227	142000	2676645890	17700	17680	17710	17680	816
364	20241227	141900	2662203260	17680	17640	17680	17640	1239
365	20241227	141800	2640299720	17640	17640	17640	17640	0
366	20241227	141700	2640299720	17640	17640	17640	17640	967
367	20241227	141600	2623241840	17650	17650	17650	17650	1000
368	20241227	141500	2605591840	17650	17660	17660	17650	34
369	20241227	141400	2604991470	17660	17660	17660	17660	0
370	20241227	141300	2604991470	17660	17660	17670	17660	86
371	20241227	141200	2603472700	17650	17650	17650	17650	23
372	20241227	141100	2603066750	17660	17650	17660	17650	24
373	20241227	141000	2602643010	17650	17650	17650	17650	31
374	20241227	140900	2602095860	17650	17650	17650	17650	3
375	20241227	140800	2602042910	17670	17650	17670	17650	25
376	20241227	140700	2601601210	17650	17640	17650	17640	31
377	20241227	140600	2601054310	17640	17640	17640	17640	0
378	20241227	140500	2601054310	17640	17630	17640	17630	48
379	20241227	140400	2600207610	17630	17630	17630	17630	12
380	20241227	140300	2599996050	17620	17620	17620	17620	5
381	20241227	140200	2599907950	17620	17620	17620	17620	26
382	20241227	140100	2599449830	17620	17630	17630	17620	22
383	20241227	140000	2599061990	17620	17620	17620	17620	0
384	20241227	135900	2599061990	17620	17610	17620	17610	14
385	20241227	135800	2598815400	17610	17610	17610	17610	50
386	20241227	135700	2597934900	17610	17620	17620	17610	51
387	20241227	135600	2597036350	17620	17620	17620	17620	10
388	20241227	135500	2596860150	17620	17620	17620	17620	79
389	20241227	135400	2595468170	17640	17630	17640	17630	58
390	20241227	135300	2594445620	17630	17630	17630	17630	7
391	20241227	135200	2594322210	17630	17630	17630	17630	3
392	20241227	135100	2594269320	17630	17630	17630	17630	35
393	20241227	135000	2593652270	17630	17630	17630	17630	0
394	20241227	134900	2593652270	17630	17620	17630	17620	62
395	20241227	134800	2592559470	17620	17620	17620	17620	6
396	20241227	134700	2592453750	17630	17630	17630	17630	33
397	20241227	134600	2591871960	17620	17620	17620	17620	210
398	20241227	134500	2588171760	17660	17660	17660	17660	3
399	20241227	134400	2588118780	17660	17610	17660	17610	215
400	20241227	134300	2584322850	17650	17610	17650	17610	405
401	20241227	134200	2577175000	17650	17660	17660	17650	1433
402	20241227	134100	2551869220	17670	17620	17670	17620	2000
403	20241227	134000	2516529570	17610	17610	17610	17610	33
404	20241227	133900	2515948440	17640	17640	17640	17640	0
405	20241227	133800	2515948440	17640	17650	17650	17640	33
406	20241227	133700	2515366310	17670	17640	17670	17640	300
407	20241227	133600	2510068520	17640	17600	17640	17600	22
408	20241227	133500	2509681240	17600	17650	17650	17600	1142
409	20241227	133400	2489526440	17650	17650	17650	17650	119
410	20241227	133300	2487426090	17650	17660	17660	17650	118
411	20241227	133200	2485342290	17670	17660	17670	17660	221
412	20241227	133100	2481439150	17650	17650	17650	17650	9
413	20241227	133000	2481280300	17670	17640	17670	17640	1948
414	20241227	132900	2446875970	17620	17600	17620	17600	54
415	20241227	132800	2445924870	17640	17640	17640	17640	4
416	20241227	132700	2445854310	17610	17610	17610	17610	34
417	20241227	132600	2445255570	17610	17610	17610	17610	0
418	20241227	132500	2445255570	17610	17610	17610	17610	10
419	20241227	132400	2445079470	17630	17630	17630	17630	0
420	20241227	132300	2445079470	17630	17630	17630	17630	28
421	20241227	132200	2444585830	17670	17670	17670	17670	0
422	20241227	132100	2444585830	17670	17630	17670	17630	16
423	20241227	132000	2444303570	17650	17600	17650	17590	135
424	20241227	131900	2441924840	17600	17600	17600	17600	3
425	20241227	131800	2441872040	17590	17640	17640	17590	171
426	20241227	131700	2438861200	17630	17610	17630	17610	172
427	20241227	131600	2435830210	17600	17600	17600	17590	78
428	20241227	131500	2434457910	17590	17610	17610	17590	6
429	20241227	131400	2434352330	17610	17600	17610	17600	12
430	20241227	131300	2434141040	17600	17600	17600	17600	4
431	20241227	131200	2434070640	17600	17600	17600	17600	34
432	20241227	131100	2433472240	17600	17600	17600	17600	79
433	20241227	131000	2432081840	17610	17610	17610	17610	20
434	20241227	130900	2431729640	17600	17590	17600	17590	50
435	20241227	130800	2430849700	17590	17590	17590	17590	0
436	20241227	130700	2430849700	17590	17580	17590	17580	51
437	20241227	130600	2429952810	17590	17590	17590	17590	0
438	20241227	130500	2429952810	17590	17570	17590	17570	12
439	20241227	130400	2429741750	17570	17590	17590	17570	24
440	20241227	130300	2429319630	17590	17590	17590	17590	0
441	20241227	130200	2429319630	17590	17590	17590	17590	33
442	20241227	130100	2428739160	17600	17590	17600	17590	176
443	20241227	130000	2425641850	17570	17600	17600	17570	4
444	20241227	125900	2425571480	17620	17580	17620	17580	336
445	20241227	125800	2419653710	17580	17580	17580	17580	0
446	20241227	125700	2419653710	17580	17550	17580	17550	151
447	20241227	125600	2417000810	17560	17550	17560	17550	1030
448	20241227	125500	2398924110	17550	17570	17570	17550	84
449	20241227	125400	2397448550	17570	17580	17580	17570	52
450	20241227	125300	2396534900	17580	17580	17580	17580	3
451	20241227	125200	2396482160	17550	17560	17560	17550	10
452	20241227	125100	2396306610	17550	17600	17600	17550	424
453	20241227	125000	2388853840	17600	17600	17600	17600	51
454	20241227	124900	2387956240	17590	17610	17610	17590	450
455	20241227	124800	2380040530	17610	17610	17610	17610	7
456	20241227	124700	2379917260	17620	17620	17620	17620	1
457	20241227	124600	2379899640	17600	17600	17600	17600	50
458	20241227	124500	2379019640	17590	17610	17610	17590	133
459	20241227	124400	2376679510	17610	17610	17610	17610	5
460	20241227	124300	2376591460	17620	17610	17620	17610	7
461	20241227	124200	2376468180	17610	17610	17610	17610	106
462	20241227	124100	2374601520	17610	17610	17610	17610	26
463	20241227	124000	2374143660	17610	17620	17620	17610	43
464	20241227	123900	2373386370	17620	17610	17620	17610	24
465	20241227	123800	2372963580	17610	17620	17620	17610	49
466	20241227	123700	2372100470	17620	17620	17620	17610	5
467	20241227	123600	2372012400	17630	17610	17630	17610	71
468	20241227	123500	2370762070	17610	17610	17610	17610	0
469	20241227	123400	2370762070	17610	17660	17660	17610	2313
470	20241227	123300	2329928610	17660	17660	17660	17660	78
471	20241227	123200	2328551130	17660	17660	17660	17660	22
472	20241227	123100	2328162610	17660	17660	17660	17650	135
473	20241227	123000	2325778620	17650	17620	17660	17620	188
474	20241227	122900	2322460370	17620	17610	17620	17610	6
475	20241227	122800	2322354690	17610	17610	17610	17610	0
476	20241227	122700	2322354690	17610	17630	17630	17610	41
477	20241227	122600	2321632650	17590	17590	17590	17590	0
478	20241227	122500	2321632650	17590	17640	17640	17590	27
479	20241227	122400	2321156860	17640	17580	17640	17580	1189
480	20241227	122300	2300214820	17590	17580	17600	17580	609
481	20241227	122200	2289496910	17600	17600	17600	17600	0
482	20241227	122100	2289496910	17600	17560	17600	17560	372
483	20241227	122000	2282954890	17550	17550	17550	17550	36
484	20241227	121900	2282323090	17550	17550	17550	17550	4
485	20241227	121800	2282252890	17550	17560	17560	17550	6
486	20241227	121700	2282147580	17560	17550	17560	17550	64
487	20241227	121600	2281024140	17550	17580	17580	17540	2250
488	20241227	121500	2241527920	17580	17570	17580	17570	57
489	20241227	121400	2240526190	17580	17580	17580	17580	115
490	20241227	121300	2238504490	17580	17590	17590	17580	5
491	20241227	121200	2238416570	17590	17560	17590	17560	569
492	20241227	121100	2228416730	17560	17550	17560	17550	20
493	20241227	121000	2228065630	17550	17550	17550	17550	15
494	20241227	120900	2227802380	17550	17550	17550	17550	284
495	20241227	120800	2222818180	17550	17550	17550	17550	82
496	20241227	120700	2221379080	17560	17560	17560	17550	141
497	20241227	120600	2218903520	17550	17550	17560	17550	597
498	20241227	120500	2208421710	17550	17550	17550	17550	659
499	20241227	120400	2196856260	17550	17550	17550	17550	234
500	20241227	120300	2192749560	17550	17550	17550	17550	435
501	20241227	120200	2185115310	17550	17550	17550	17550	29
502	20241227	120100	2184606360	17550	17550	17560	17550	566
503	20241227	120000	2174668090	17550	17550	17550	17550	334
504	20241227	115900	2168806390	17550	17490	17550	17490	3060
505	20241227	115800	2115222680	17500	17500	17500	17500	92
506	20241227	115700	2113612680	17510	17520	17520	17510	248
507	20241227	115600	2109267760	17530	17530	17530	17530	67
508	20241227	115500	2108093250	17510	17510	17510	17510	157
509	20241227	115400	2105344180	17520	17520	17520	17520	527
510	20241227	115300	2096111140	17500	17510	17510	17500	96
511	20241227	115200	2094430460	17510	17520	17520	17510	301
512	20241227	115100	2089159940	17500	17540	17540	17500	236
513	20241227	115000	2085025200	17540	17540	17540	17540	5
514	20241227	114900	2084937500	17520	17500	17520	17490	414
515	20241227	114800	2077694340	17450	17450	17450	17450	0
516	20241227	114700	2077694340	17450	17560	17570	17450	5693
517	20241227	114600	1977992840	17560	17550	17560	17550	725
518	20241227	114500	1965269050	17550	17550	17550	17550	103
519	20241227	114400	1963461400	17540	17540	17540	17540	0
520	20241227	114300	1963461400	17540	17540	17550	17540	308
521	20241227	114200	1958056760	17550	17550	17550	17540	336
522	20241227	114100	1952161960	17560	17550	17560	17550	183
523	20241227	114000	1948950160	17550	17550	17550	17550	0
524	20241227	113900	1948950160	17550	17550	17550	17550	237
525	20241227	113800	1944790810	17540	17540	17540	17540	617
526	20241227	113700	1933968630	17540	17550	17550	17540	541
527	20241227	113600	1924477770	17550	17560	17580	17550	531
528	20241227	113500	1915154470	17580	17580	17580	17580	192
529	20241227	113400	1911779110	17580	17580	17580	17580	1001
530	20241227	113300	1894181530	17580	17590	17600	17580	202
531	20241227	113200	1890630320	17590	17600	17600	17590	9
532	20241227	113100	1890471990	17600	17580	17600	17580	77
533	20241227	113000	1889117140	17590	17590	17590	17590	2
534	20241227	112900	1889081960	17550	17550	17550	17550	1075
535	20241227	112800	1870215710	17550	17550	17550	17550	38
536	20241227	112700	1869548810	17560	17550	17560	17550	124
537	20241227	112600	1867372570	17550	17550	17550	17550	113
538	20241227	112500	1865389420	17550	17550	17550	17550	320
539	20241227	112400	1859773420	17550	17550	17550	17550	50
540	20241227	112300	1858895920	17550	17530	17550	17530	93
541	20241227	112200	1857264360	17540	17570	17570	17540	2644
542	20241227	112100	1810842150	17580	17610	17610	17580	1571
543	20241227	112000	1783191020	17610	17610	17610	17610	26
544	20241227	111900	1782733160	17630	17630	17630	17630	0
545	20241227	111800	1782733160	17630	17610	17630	17610	51
546	20241227	111700	1781835030	17650	17650	17650	17650	0
547	20241227	111600	1781835030	17650	17650	17650	17650	41
548	20241227	111500	1781111380	17600	17600	17600	17600	75
549	20241227	111400	1779791380	17600	17660	17700	17600	1080
550	20241227	111300	1760683540	17660	17650	17660	17650	29
551	20241227	111200	1760171420	17660	17610	17660	17610	78
552	20241227	111100	1758796720	17580	17600	17600	17580	205
553	20241227	111000	1755188760	17600	17610	17610	17600	9
554	20241227	110900	1755030340	17670	17660	17670	17660	786
555	20241227	110800	1741142460	17600	17600	17600	17600	0
556	20241227	110700	1741142460	17600	17550	17600	17550	1968
557	20241227	110600	1706562120	17540	17560	17560	17540	353
558	20241227	110500	1700367150	17550	17560	17560	17550	528
559	20241227	110400	1691100740	17560	17550	17560	17550	874
560	20241227	110300	1675761980	17550	17570	17570	17530	3194
561	20241227	110200	1619714930	17580	17580	17580	17580	22
562	20241227	110100	1619328170	17590	17600	17600	17590	1112
563	20241227	110000	1599767460	17600	17600	17600	17600	170
564	20241227	105900	1596775460	17620	17620	17620	17620	11
565	20241227	105800	1596581640	17630	17600	17630	17600	346
566	20241227	105700	1590483460	17600	17610	17610	17600	143
567	20241227	105600	1587966330	17600	17610	17610	17600	404
568	20241227	105500	1580854270	17610	17610	17610	17610	1
569	20241227	105400	1580836660	17610	17620	17620	17610	356
570	20241227	105300	1574566530	17620	17620	17620	17620	59
571	20241227	105200	1573526950	17630	17670	17670	17630	452
572	20241227	105100	1565555180	17660	17700	17700	17660	293
573	20241227	105000	1560376150	17690	17700	17700	17690	2
574	20241227	104900	1560340760	17700	17700	17700	17700	0
575	20241227	104800	1560340760	17700	17730	17730	17700	1358
576	20241227	104700	1536302900	17730	17740	17740	17730	1263
577	20241227	104600	1513897670	17740	17750	17750	17740	30
578	20241227	104500	1513365420	17750	17740	17750	17740	31
579	20241227	104400	1512815230	17750	17750	17750	17750	36
580	20241227	104300	1512176230	17750	17750	17750	17750	632
581	20241227	104200	1500958230	17750	17750	17750	17750	22
582	20241227	104100	1500567730	17750	17750	17750	17750	28
583	20241227	104000	1500070730	17740	17740	17740	17740	60
584	20241227	103900	1499006330	17740	17760	17760	17740	1507
585	20241227	103800	1472247520	17760	17770	17770	17760	55
586	20241227	103700	1471270430	17770	17780	17780	17770	14
587	20241227	103600	1471021630	17770	17780	17780	17770	4
588	20241227	103500	1470950530	17770	17780	17780	17770	34
589	20241227	103400	1470346310	17780	17800	17800	17780	28
590	20241227	103300	1469848450	17800	17800	17800	17800	0
591	20241227	103200	1469848450	17800	17750	17800	17740	1474
592	20241227	103100	1443616690	17800	17750	17800	17750	8
593	20241227	103000	1443474640	17740	17740	17750	17740	60
594	20241227	102900	1442409910	17710	17730	17730	17710	222
595	20241227	102800	1438477470	17730	17730	17730	17730	35
596	20241227	102700	1437856920	17740	17730	17740	17730	11
597	20241227	102600	1437661790	17720	17710	17730	17710	162
598	20241227	102500	1434792550	17690	17710	17710	17690	672
599	20241227	102400	1422894160	17720	17740	17740	17720	164
600	20241227	102300	1419984850	17740	17750	17750	17740	268
601	20241227	102200	1415230290	17750	17780	17780	17750	203
602	20241227	102100	1411621220	17790	17800	17800	17790	1053
603	20241227	102000	1392877830	17800	17810	17810	17800	309
604	20241227	101900	1387375830	17840	17850	17850	17840	2455
605	20241227	101800	1343561310	17850	17850	17850	17850	3
606	20241227	101700	1343507760	17850	17850	17850	17840	145
607	20241227	101600	1340919940	17870	17870	17870	17870	1
608	20241227	101500	1340902070	17840	17820	17840	17820	318
609	20241227	101400	1335230610	17810	17820	17830	17810	1097
610	20241227	101300	1315681140	17830	17850	17850	17830	1831
611	20241227	101200	1283017420	17880	17830	17880	17830	1535
612	20241227	101100	1255603840	17840	17810	17840	17810	120
613	20241227	101000	1253464330	17810	17830	17830	17810	415
614	20241227	100900	1246071810	17830	17840	17840	17830	89
615	20241227	100800	1244484280	17840	17840	17840	17840	316
616	20241227	100700	1238846840	17840	17810	17840	17810	1321
617	20241227	100600	1215305210	17810	17810	17810	17810	5
618	20241227	100500	1215216160	17810	17820	17830	17810	350
619	20241227	100400	1208979250	17810	17820	17820	17810	39
620	20241227	100300	1208284600	17810	17820	17820	17810	114
621	20241227	100200	1206253220	17810	17750	17810	17750	1862
622	20241227	100100	1173114900	17750	17750	17750	17750	20
623	20241227	100000	1172759900	17750	17760	17770	17750	242
624	20241227	095900	1168461980	17760	17760	17770	17750	791
625	20241227	095800	1154407760	17760	17760	17770	17760	125
626	20241227	095700	1152187040	17760	17750	17760	17750	237
627	20241227	095600	1147979270	17740	17720	17740	17720	123
628	20241227	095500	1145799270	17740	17710	17740	17710	462
629	20241227	095400	1137613150	17700	17700	17700	17700	173
630	20241227	095300	1134551050	17700	17700	17700	17700	0
631	20241227	095200	1134551050	17700	17670	17700	17670	648
632	20241227	095100	1123088310	17660	17660	17660	17660	21
633	20241227	095000	1122717450	17660	17660	17660	17660	5
634	20241227	094900	1122629150	17670	17670	17670	17670	3
635	20241227	094800	1122576140	17660	17660	17670	17660	151
636	20241227	094700	1119909390	17660	17660	17670	17660	756
637	20241227	094600	1106558420	17670	17670	17670	17670	453
638	20241227	094500	1098553910	17670	17650	17670	17650	647
639	20241227	094400	1087123380	17650	17660	17660	17650	981
640	20241227	094300	1069808640	17660	17670	17670	17650	49
641	20241227	094200	1068943250	17670	17620	17670	17620	744
642	20241227	094100	1055820910	17610	17610	17620	17610	505
643	20241227	094000	1046923050	17600	17600	17600	17600	0
644	20241227	093900	1046923050	17600	17600	17600	17600	119
645	20241227	093800	1044828650	17530	17620	17620	17530	979
646	20241227	093700	1027618110	17630	17630	17630	17630	4
647	20241227	093600	1027547590	17620	17620	17620	17620	12
648	20241227	093500	1027336150	17620	17630	17630	17620	41
649	20241227	093400	1026613450	17620	17620	17620	17620	43
650	20241227	093300	1025855790	17620	17670	17690	17620	3071
651	20241227	093200	971671130	17700	17740	17740	17700	148
652	20241227	093100	969050780	17750	17700	17750	17700	746
653	20241227	093000	955836240	17700	17610	17700	17610	1927
654	20241227	092900	921813100	17590	17600	17600	17590	58
655	20241227	092800	920792650	17610	17600	17630	17590	4313
656	20241227	092700	844878880	17610	17620	17650	17610	1495
657	20241227	092600	818533720	17620	17620	17620	17610	66
658	20241227	092500	817370900	17620	17610	17640	17610	177
659	20241227	092400	814251990	17600	17590	17600	17580	94
660	20241227	092300	812598390	17580	17490	17580	17480	7869
661	20241227	092200	674614940	17530	17560	17560	17480	376
662	20241227	092100	668023550	17500	17580	17600	17450	4732
663	20241227	092000	585183090	17560	17690	17690	17560	7402
664	20241227	091900	454394610	17680	17700	17700	17680	3429
665	20241227	091800	393727140	17700	17740	17740	17700	1651
666	20241227	091700	364490740	17740	17740	17740	17740	3
667	20241227	091600	364437520	17740	17740	17740	17740	0
668	20241227	091500	364437520	17740	17700	17740	17700	104
669	20241227	091400	362596570	17700	17700	17700	17690	408
670	20241227	091300	355375140	17690	17690	17690	17680	944
671	20241227	091200	338680690	17690	17760	17760	17690	3912
672	20241227	091100	269341810	17750	17750	17750	17750	0
673	20241227	091000	269341810	17750	17780	17780	17750	4678
674	20241227	090900	186272130	17770	17770	17800	17760	497
675	20241227	090800	177438650	17800	17850	17850	17800	239
676	20241227	090700	173183800	17800	17800	17800	17800	0
677	20241227	090600	173183800	17800	17750	17800	17730	2041
678	20241227	090500	136939910	17730	17790	17800	17730	974
679	20241227	090400	119624770	17790	17760	17800	17750	1505
680	20241227	090300	92882880	17760	17880	17880	17760	962
681	20241227	090200	75729840	17890	17920	17950	17880	727
682	20241227	090100	62716870	17920	17890	17950	17890	1427
683	20241227	090000	37180000	17890	17890	17890	17830	1838