KissMeData/140610/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	202500	710182590	17790	17790	17790	17790	268
3	20241227	202400	710182590	17790	17790	17790	17790	0
4	20241227	202300	710182590	17790	17790	17790	17790	0
5	20241227	202200	710182590	17790	17790	17790	17790	0
6	20241227	202100	710182590	17790	17790	17790	17790	0
7	20241227	202000	710182590	17790	17790	17790	17790	0
8	20241227	201900	710182590	17790	17790	17790	17790	0
9	20241227	201800	710182590	17790	17790	17790	17790	0
10	20241227	201700	710182590	17790	17790	17790	17790	0
11	20241227	201600	710182590	17790	17790	17790	17790	0
12	20241227	201500	710182590	17790	17790	17790	17790	0
13	20241227	201400	710182590	17790	17790	17790	17790	0
14	20241227	201300	710182590	17790	17790	17790	17790	0
15	20241227	201200	710182590	17790	17790	17790	17790	0
16	20241227	201100	710182590	17790	17790	17790	17790	0
17	20241227	201000	710182590	17790	17790	17790	17790	0
18	20241227	200900	710182590	17790	17790	17790	17790	0
19	20241227	200800	710182590	17790	17790	17790	17790	0
20	20241227	200700	710182590	17790	17790	17790	17790	0
21	20241227	200600	710182590	17790	17790	17790	17790	0
22	20241227	200500	710182590	17790	17790	17790	17790	0
23	20241227	200400	710182590	17790	17790	17790	17790	0
24	20241227	200300	710182590	17790	17790	17790	17790	0
25	20241227	200200	710182590	17790	17790	17790	17790	0
26	20241227	200100	710182590	17790	17790	17790	17790	0
27	20241227	200000	710182590	17790	17790	17790	17790	0
28	20241227	195900	710182590	17790	17790	17790	17790	0
29	20241227	195800	710182590	17790	17790	17790	17790	0
30	20241227	195700	710182590	17790	17790	17790	17790	0
31	20241227	195600	710182590	17790	17790	17790	17790	0
32	20241227	195500	710182590	17790	17790	17790	17790	268
33	20241227	195400	710182590	17790	17790	17790	17790	0
34	20241227	195300	710182590	17790	17790	17790	17790	0
35	20241227	195200	710182590	17790	17790	17790	17790	0
36	20241227	195100	710182590	17790	17790	17790	17790	0
37	20241227	195000	710182590	17790	17790	17790	17790	0
38	20241227	194900	710182590	17790	17790	17790	17790	0
39	20241227	194800	710182590	17790	17790	17790	17790	0
40	20241227	194700	710182590	17790	17790	17790	17790	0
41	20241227	194600	710182590	17790	17790	17790	17790	0
42	20241227	194500	710182590	17790	17790	17790	17790	0
43	20241227	194400	710182590	17790	17790	17790	17790	0
44	20241227	194300	710182590	17790	17790	17790	17790	0
45	20241227	194200	710182590	17790	17790	17790	17790	0
46	20241227	194100	710182590	17790	17790	17790	17790	0
47	20241227	194000	710182590	17790	17790	17790	17790	0
48	20241227	193900	710182590	17790	17790	17790	17790	0
49	20241227	193800	710182590	17790	17790	17790	17790	0
50	20241227	193700	710182590	17790	17790	17790	17790	0
51	20241227	193600	710182590	17790	17790	17790	17790	0
52	20241227	193500	710182590	17790	17790	17790	17790	0
53	20241227	193400	710182590	17790	17790	17790	17790	0
54	20241227	193300	710182590	17790	17790	17790	17790	0
55	20241227	193200	710182590	17790	17790	17790	17790	0
56	20241227	193100	710182590	17790	17790	17790	17790	0
57	20241227	193000	710182590	17790	17790	17790	17790	0
58	20241227	192900	710182590	17790	17790	17790	17790	0
59	20241227	192800	710182590	17790	17790	17790	17790	0
60	20241227	192700	710182590	17790	17790	17790	17790	0
61	20241227	192600	710182590	17790	17790	17790	17790	0
62	20241227	192500	710182590	17790	17790	17790	17790	268
63	20241227	192400	710182590	17790	17790	17790	17790	0
64	20241227	192300	710182590	17790	17790	17790	17790	0
65	20241227	192200	710182590	17790	17790	17790	17790	0
66	20241227	192100	710182590	17790	17790	17790	17790	0
67	20241227	192000	710182590	17790	17790	17790	17790	0
68	20241227	191900	710182590	17790	17790	17790	17790	0
69	20241227	191800	710182590	17790	17790	17790	17790	0
70	20241227	191700	710182590	17790	17790	17790	17790	0
71	20241227	191600	710182590	17790	17790	17790	17790	0
72	20241227	191500	710182590	17790	17790	17790	17790	0
73	20241227	191400	710182590	17790	17790	17790	17790	0
74	20241227	191300	710182590	17790	17790	17790	17790	0
75	20241227	191200	710182590	17790	17790	17790	17790	0
76	20241227	191100	710182590	17790	17790	17790	17790	0
77	20241227	191000	710182590	17790	17790	17790	17790	0
78	20241227	190900	710182590	17790	17790	17790	17790	0
79	20241227	190800	710182590	17790	17790	17790	17790	0
80	20241227	190700	710182590	17790	17790	17790	17790	0
81	20241227	190600	710182590	17790	17790	17790	17790	0
82	20241227	190500	710182590	17790	17790	17790	17790	0
83	20241227	190400	710182590	17790	17790	17790	17790	0
84	20241227	190300	710182590	17790	17790	17790	17790	0
85	20241227	190200	710182590	17790	17790	17790	17790	0
86	20241227	190100	710182590	17790	17790	17790	17790	0
87	20241227	190000	710182590	17790	17790	17790	17790	0
88	20241227	185900	710182590	17790	17790	17790	17790	0
89	20241227	185800	710182590	17790	17790	17790	17790	0
90	20241227	185700	710182590	17790	17790	17790	17790	0
91	20241227	185600	710182590	17790	17790	17790	17790	0
92	20241227	185500	710182590	17790	17790	17790	17790	268
93	20241227	185400	710182590	17790	17790	17790	17790	0
94	20241227	185300	710182590	17790	17790	17790	17790	0
95	20241227	185200	710182590	17790	17790	17790	17790	0
96	20241227	185100	710182590	17790	17790	17790	17790	0
97	20241227	185000	710182590	17790	17790	17790	17790	0
98	20241227	184900	710182590	17790	17790	17790	17790	0
99	20241227	184800	710182590	17790	17790	17790	17790	0
100	20241227	184700	710182590	17790	17790	17790	17790	0
101	20241227	184600	710182590	17790	17790	17790	17790	0
102	20241227	184500	710182590	17790	17790	17790	17790	0
103	20241227	184400	710182590	17790	17790	17790	17790	0
104	20241227	184300	710182590	17790	17790	17790	17790	0
105	20241227	184200	710182590	17790	17790	17790	17790	0
106	20241227	184100	710182590	17790	17790	17790	17790	0
107	20241227	184000	710182590	17790	17790	17790	17790	0
108	20241227	183900	710182590	17790	17790	17790	17790	0
109	20241227	183800	710182590	17790	17790	17790	17790	0
110	20241227	183700	710182590	17790	17790	17790	17790	0
111	20241227	183600	710182590	17790	17790	17790	17790	0
112	20241227	183500	710182590	17790	17790	17790	17790	0
113	20241227	183400	710182590	17790	17790	17790	17790	0
114	20241227	183300	710182590	17790	17790	17790	17790	0
115	20241227	183200	710182590	17790	17790	17790	17790	0
116	20241227	183100	710182590	17790	17790	17790	17790	0
117	20241227	183000	710182590	17790	17790	17790	17790	0
118	20241227	182900	710182590	17790	17790	17790	17790	0
119	20241227	182800	710182590	17790	17790	17790	17790	0
120	20241227	182700	710182590	17790	17790	17790	17790	0
121	20241227	182600	710182590	17790	17790	17790	17790	0
122	20241227	182500	710182590	17790	17790	17790	17790	268
123	20241227	182400	710182590	17790	17790	17790	17790	0
124	20241227	182300	710182590	17790	17790	17790	17790	0
125	20241227	182200	710182590	17790	17790	17790	17790	0
126	20241227	182100	710182590	17790	17790	17790	17790	0
127	20241227	182000	710182590	17790	17790	17790	17790	0
128	20241227	181900	710182590	17790	17790	17790	17790	0
129	20241227	181800	710182590	17790	17790	17790	17790	0
130	20241227	181700	710182590	17790	17790	17790	17790	0
131	20241227	181600	710182590	17790	17790	17790	17790	0
132	20241227	181500	710182590	17790	17790	17790	17790	0
133	20241227	181400	710182590	17790	17790	17790	17790	0
134	20241227	181300	710182590	17790	17790	17790	17790	0
135	20241227	181200	710182590	17790	17790	17790	17790	0
136	20241227	181100	710182590	17790	17790	17790	17790	0
137	20241227	181000	710182590	17790	17790	17790	17790	0
138	20241227	180900	710182590	17790	17790	17790	17790	0
139	20241227	180800	710182590	17790	17790	17790	17790	0
140	20241227	180700	710182590	17790	17790	17790	17790	0
141	20241227	180600	710182590	17790	17790	17790	17790	0
142	20241227	180500	710182590	17790	17790	17790	17790	0
143	20241227	180400	710182590	17790	17790	17790	17790	0
144	20241227	180300	710182590	17790	17790	17790	17790	0
145	20241227	180200	710182590	17790	17790	17790	17790	0
146	20241227	180100	710182590	17790	17790	17790	17790	0
147	20241227	180000	710182590	17790	17790	17790	17790	0
148	20241227	175900	710182590	17790	17790	17790	17790	0
149	20241227	175800	710182590	17790	17790	17790	17790	0
150	20241227	175700	710182590	17790	17790	17790	17790	0
151	20241227	175600	710182590	17790	17790	17790	17790	0
152	20241227	175500	710182590	17790	17790	17790	17790	268
153	20241227	175400	710182590	17790	17790	17790	17790	0
154	20241227	175300	710182590	17790	17790	17790	17790	0
155	20241227	175200	710182590	17790	17790	17790	17790	0
156	20241227	175100	710182590	17790	17790	17790	17790	0
157	20241227	175000	710182590	17790	17790	17790	17790	0
158	20241227	174900	710182590	17790	17790	17790	17790	0
159	20241227	174800	710182590	17790	17790	17790	17790	0
160	20241227	174700	710182590	17790	17790	17790	17790	0
161	20241227	174600	710182590	17790	17790	17790	17790	0
162	20241227	174500	710182590	17790	17790	17790	17790	0
163	20241227	174400	710182590	17790	17790	17790	17790	0
164	20241227	174300	710182590	17790	17790	17790	17790	0
165	20241227	174200	710182590	17790	17790	17790	17790	0
166	20241227	174100	710182590	17790	17790	17790	17790	0
167	20241227	174000	710182590	17790	17790	17790	17790	0
168	20241227	173900	710182590	17790	17790	17790	17790	0
169	20241227	173800	710182590	17790	17790	17790	17790	0
170	20241227	173700	710182590	17790	17790	17790	17790	0
171	20241227	173600	710182590	17790	17790	17790	17790	0
172	20241227	173500	710182590	17790	17790	17790	17790	0
173	20241227	173400	710182590	17790	17790	17790	17790	0
174	20241227	173300	710182590	17790	17790	17790	17790	0
175	20241227	173200	710182590	17790	17790	17790	17790	0
176	20241227	173100	710182590	17790	17790	17790	17790	0
177	20241227	173000	710182590	17790	17790	17790	17790	0
178	20241227	172900	710182590	17790	17790	17790	17790	0
179	20241227	172800	710182590	17790	17790	17790	17790	0
180	20241227	172700	710182590	17790	17790	17790	17790	0
181	20241227	172600	710182590	17790	17790	17790	17790	0
182	20241227	172500	710182590	17790	17790	17790	17790	268
183	20241227	172400	710182590	17790	17790	17790	17790	0
184	20241227	172300	710182590	17790	17790	17790	17790	0
185	20241227	172200	710182590	17790	17790	17790	17790	0
186	20241227	172100	710182590	17790	17790	17790	17790	0
187	20241227	172000	710182590	17790	17790	17790	17790	0
188	20241227	171900	710182590	17790	17790	17790	17790	0
189	20241227	171800	710182590	17790	17790	17790	17790	0
190	20241227	171700	710182590	17790	17790	17790	17790	0
191	20241227	171600	710182590	17790	17790	17790	17790	0
192	20241227	171500	710182590	17790	17790	17790	17790	0
193	20241227	171400	710182590	17790	17790	17790	17790	0
194	20241227	171300	710182590	17790	17790	17790	17790	0
195	20241227	171200	710182590	17790	17790	17790	17790	0
196	20241227	171100	710182590	17790	17790	17790	17790	0
197	20241227	171000	710182590	17790	17790	17790	17790	0
198	20241227	170900	710182590	17790	17790	17790	17790	0
199	20241227	170800	710182590	17790	17790	17790	17790	0
200	20241227	170700	710182590	17790	17790	17790	17790	0
201	20241227	170600	710182590	17790	17790	17790	17790	0
202	20241227	170500	710182590	17790	17790	17790	17790	0
203	20241227	170400	710182590	17790	17790	17790	17790	0
204	20241227	170300	710182590	17790	17790	17790	17790	0
205	20241227	170200	710182590	17790	17790	17790	17790	0
206	20241227	170100	710182590	17790	17790	17790	17790	0
207	20241227	170000	710182590	17790	17790	17790	17790	0
208	20241227	165900	710182590	17790	17790	17790	17790	0
209	20241227	165800	710182590	17790	17790	17790	17790	0
210	20241227	165700	710182590	17790	17790	17790	17790	0
211	20241227	165600	710182590	17790	17790	17790	17790	0
212	20241227	165500	710182590	17790	17790	17790	17790	268
213	20241227	165400	710182590	17790	17790	17790	17790	0
214	20241227	165300	710182590	17790	17790	17790	17790	0
215	20241227	165200	710182590	17790	17790	17790	17790	0
216	20241227	165100	710182590	17790	17790	17790	17790	0
217	20241227	165000	710182590	17790	17790	17790	17790	0
218	20241227	164900	710182590	17790	17790	17790	17790	0
219	20241227	164800	710182590	17790	17790	17790	17790	0
220	20241227	164700	710182590	17790	17790	17790	17790	0
221	20241227	164600	710182590	17790	17790	17790	17790	0
222	20241227	164500	710182590	17790	17790	17790	17790	0
223	20241227	164400	710182590	17790	17790	17790	17790	0
224	20241227	164300	710182590	17790	17790	17790	17790	0
225	20241227	164200	710182590	17790	17790	17790	17790	0
226	20241227	164100	710182590	17790	17790	17790	17790	0
227	20241227	164000	710182590	17790	17790	17790	17790	0
228	20241227	163900	710182590	17790	17790	17790	17790	0
229	20241227	163800	710182590	17790	17790	17790	17790	0
230	20241227	163700	710182590	17790	17790	17790	17790	0
231	20241227	163600	710182590	17790	17790	17790	17790	0
232	20241227	163500	710182590	17790	17790	17790	17790	0
233	20241227	163400	710182590	17790	17790	17790	17790	0
234	20241227	163300	710182590	17790	17790	17790	17790	0
235	20241227	163200	710182590	17790	17790	17790	17790	0
236	20241227	163100	710182590	17790	17790	17790	17790	0
237	20241227	163000	710182590	17790	17790	17790	17790	0
238	20241227	162900	710182590	17790	17790	17790	17790	0
239	20241227	162800	710182590	17790	17790	17790	17790	0
240	20241227	162700	710182590	17790	17790	17790	17790	0
241	20241227	162600	710182590	17790	17790	17790	17790	0
242	20241227	162500	710182590	17790	17790	17790	17790	268
243	20241227	162400	710182590	17790	17790	17790	17790	0
244	20241227	162300	710182590	17790	17790	17790	17790	0
245	20241227	162200	710182590	17790	17790	17790	17790	0
246	20241227	162100	710182590	17790	17790	17790	17790	0
247	20241227	162000	710182590	17790	17790	17790	17790	0
248	20241227	161900	710182590	17790	17790	17790	17790	0
249	20241227	161800	710182590	17790	17790	17790	17790	0
250	20241227	161700	710182590	17790	17790	17790	17790	0
251	20241227	161600	710182590	17790	17790	17790	17790	0
252	20241227	161500	710182590	17790	17790	17790	17790	0
253	20241227	161400	710182590	17790	17790	17790	17790	0
254	20241227	161300	710182590	17790	17790	17790	17790	0
255	20241227	161200	710182590	17790	17790	17790	17790	0
256	20241227	161100	710182590	17790	17790	17790	17790	0
257	20241227	161000	710182590	17790	17790	17790	17790	0
258	20241227	160900	710182590	17790	17790	17790	17790	0
259	20241227	160800	710182590	17790	17790	17790	17790	0
260	20241227	160700	710182590	17790	17790	17790	17790	0
261	20241227	160600	710182590	17790	17790	17790	17790	0
262	20241227	160500	710182590	17790	17790	17790	17790	0
263	20241227	160400	710182590	17790	17790	17790	17790	0
264	20241227	160300	710182590	17790	17790	17790	17790	0
265	20241227	160200	710182590	17790	17790	17790	17790	0
266	20241227	160100	710182590	17790	17790	17790	17790	0
267	20241227	160000	710182590	17790	17790	17790	17790	0
268	20241227	155900	710182590	17790	17790	17790	17790	0
269	20241227	155800	710182590	17790	17790	17790	17790	0
270	20241227	155700	710182590	17790	17790	17790	17790	0
271	20241227	155600	710182590	17790	17790	17790	17790	0
272	20241227	155500	710182590	17790	17790	17790	17790	268
273	20241227	155400	710182590	17790	17790	17790	17790	0
274	20241227	155300	710182590	17790	17790	17790	17790	0
275	20241227	155200	710182590	17790	17790	17790	17790	0
276	20241227	155100	710182590	17790	17790	17790	17790	0
277	20241227	155000	710182590	17790	17790	17790	17790	0
278	20241227	154900	710182590	17790	17790	17790	17790	0
279	20241227	154800	710182590	17790	17790	17790	17790	0
280	20241227	154700	710182590	17790	17790	17790	17790	0
281	20241227	154600	710182590	17790	17790	17790	17790	0
282	20241227	154500	710182590	17790	17790	17790	17790	0
283	20241227	154400	710182590	17790	17790	17790	17790	0
284	20241227	154300	710182590	17790	17790	17790	17790	0
285	20241227	154200	710182590	17790	17790	17790	17790	0
286	20241227	154100	710182590	17790	17790	17790	17790	0
287	20241227	154000	710182590	17790	17790	17790	17790	0
288	20241227	153900	710182590	17790	17790	17790	17790	0
289	20241227	153800	710182590	17790	17790	17790	17790	0
290	20241227	153700	710182590	17790	17790	17790	17790	0
291	20241227	153600	710182590	17790	17790	17790	17790	0
292	20241227	153500	710182590	17790	17790	17790	17790	0
293	20241227	153400	710182590	17790	17790	17790	17790	0
294	20241227	153300	710182590	17790	17790	17790	17790	0
295	20241227	153200	710182590	17790	17790	17790	17790	0
296	20241227	153100	710182590	17790	17790	17790	17790	0
297	20241227	153000	710182590	17790	17790	17790	17790	268
298	20241227	152900	705414870	17790	17790	17790	17790	0
299	20241227	152800	705414870	17790	17790	17790	17790	0
300	20241227	152700	705414870	17790	17790	17790	17790	0
301	20241227	152600	705414870	17790	17790	17790	17790	0
302	20241227	152500	705414870	17790	17790	17790	17790	0
303	20241227	152400	705414870	17790	17790	17790	17790	0
304	20241227	152300	705414870	17790	17790	17790	17790	0
305	20241227	152200	705414870	17790	17790	17790	17790	0
306	20241227	152100	705414870	17790	17790	17790	17790	0
307	20241227	152000	705414870	17790	17790	17790	17790	0
308	20241227	151900	705414870	17790	17790	17790	17790	0
309	20241227	151800	705414870	17790	17790	17790	17790	0
310	20241227	151700	705414870	17790	17650	17790	17650	113
311	20241227	151600	703420280	17790	17790	17790	17790	0
312	20241227	151500	703420280	17790	17790	17790	17790	0
313	20241227	151400	703420280	17790	17790	17790	17790	10
314	20241227	151300	703242380	17790	17650	17790	17650	21
315	20241227	151200	702871590	17790	17790	17790	17790	0
316	20241227	151100	702871590	17790	17790	17790	17790	0
317	20241227	151000	702871590	17790	17790	17790	17790	0
318	20241227	150900	702871590	17790	17790	17790	17790	1
319	20241227	150800	702853800	17750	17750	17750	17750	19
320	20241227	150700	702516550	17790	17790	17790	17790	1
321	20241227	150600	702498760	17750	17740	17750	17740	458
322	20241227	150500	694371130	17740	17740	17740	17740	0
323	20241227	150400	694371130	17740	17740	17740	17740	0
324	20241227	150300	694371130	17740	17740	17740	17740	0
325	20241227	150200	694371130	17740	17740	17740	17740	0
326	20241227	150100	694371130	17740	17740	17740	17740	12
327	20241227	150000	694158250	17740	17740	17740	17740	0
328	20241227	145900	694158250	17740	17740	17740	17740	0
329	20241227	145800	694158250	17740	17740	17740	17740	0
330	20241227	145700	694158250	17740	17740	17740	17740	0
331	20241227	145600	694158250	17740	17740	17740	17740	0
332	20241227	145500	694158250	17740	17740	17740	17740	0
333	20241227	145400	694158250	17740	17730	17740	17730	23
334	20241227	145300	693750450	17730	17730	17730	17730	0
335	20241227	145200	693750450	17730	17730	17730	17730	0
336	20241227	145100	693750450	17730	17730	17730	17730	1
337	20241227	145000	693732720	17750	17750	17750	17750	0
338	20241227	144900	693732720	17750	17750	17750	17750	0
339	20241227	144800	693732720	17750	17750	17750	17750	0
340	20241227	144700	693732720	17750	17750	17750	17750	0
341	20241227	144600	693732720	17750	17750	17750	17750	0
342	20241227	144500	693732720	17750	17750	17750	17750	0
343	20241227	144400	693732720	17750	17750	17750	17750	0
344	20241227	144300	693732720	17750	17750	17750	17750	0
345	20241227	144200	693732720	17750	17750	17750	17750	0
346	20241227	144100	693732720	17750	17750	17750	17750	0
347	20241227	144000	693732720	17750	17750	17750	17750	0
348	20241227	143900	693732720	17750	17750	17750	17750	0
349	20241227	143800	693732720	17750	17750	17750	17750	0
350	20241227	143700	693732720	17750	17750	17750	17750	0
351	20241227	143600	693732720	17750	17750	17750	17750	0
352	20241227	143500	693732720	17750	17750	17750	17750	10
353	20241227	143400	693555220	17750	17750	17750	17750	0
354	20241227	143300	693555220	17750	17750	17750	17750	3
355	20241227	143200	693501970	17750	17750	17750	17750	0
356	20241227	143100	693501970	17750	17750	17750	17750	0
357	20241227	143000	693501970	17750	17750	17750	17750	0
358	20241227	142900	693501970	17750	17750	17750	17750	2
359	20241227	142800	693466470	17750	17750	17750	17750	3
360	20241227	142700	693413220	17750	17750	17750	17750	0
361	20241227	142600	693413220	17750	17750	17750	17750	0
362	20241227	142500	693413220	17750	17750	17750	17750	0
363	20241227	142400	693413220	17750	17750	17750	17750	10
364	20241227	142300	693235720	17740	17740	17740	17740	0
365	20241227	142200	693235720	17740	17740	17740	17740	10
366	20241227	142100	693058320	17710	17710	17710	17710	0
367	20241227	142000	693058320	17710	17710	17710	17710	100
368	20241227	141900	691287320	17750	17750	17750	17750	0
369	20241227	141800	691287320	17750	17750	17750	17750	0
370	20241227	141700	691287320	17750	17750	17750	17750	0
371	20241227	141600	691287320	17750	17750	17750	17750	0
372	20241227	141500	691287320	17750	17750	17750	17750	0
373	20241227	141400	691287320	17750	17750	17750	17750	0
374	20241227	141300	691287320	17750	17750	17750	17750	0
375	20241227	141200	691287320	17750	17750	17750	17750	0
376	20241227	141100	691287320	17750	17750	17750	17750	0
377	20241227	141000	691287320	17750	17750	17750	17750	0
378	20241227	140900	691287320	17750	17750	17750	17750	0
379	20241227	140800	691287320	17750	17750	17750	17750	0
380	20241227	140700	691287320	17750	17750	17750	17750	0
381	20241227	140600	691287320	17750	17750	17750	17750	0
382	20241227	140500	691287320	17750	17750	17750	17750	0
383	20241227	140400	691287320	17750	17750	17750	17750	0
384	20241227	140300	691287320	17750	17750	17750	17750	0
385	20241227	140200	691287320	17750	17750	17750	17750	0
386	20241227	140100	691287320	17750	17750	17750	17750	0
387	20241227	140000	691287320	17750	17750	17750	17750	0
388	20241227	135900	691287320	17750	17750	17750	17750	0
389	20241227	135800	691287320	17750	17750	17750	17750	0
390	20241227	135700	691287320	17750	17750	17750	17750	0
391	20241227	135600	691287320	17750	17750	17750	17750	0
392	20241227	135500	691287320	17750	17750	17750	17750	0
393	20241227	135400	691287320	17750	17750	17750	17750	0
394	20241227	135300	691287320	17750	17750	17750	17750	0
395	20241227	135200	691287320	17750	17750	17750	17750	0
396	20241227	135100	691287320	17750	17750	17750	17750	0
397	20241227	135000	691287320	17750	17750	17750	17750	1
398	20241227	134900	691269570	17700	17700	17700	17700	0
399	20241227	134800	691269570	17700	17700	17700	17700	75
400	20241227	134700	689942070	17900	17900	17900	17900	0
401	20241227	134600	689942070	17900	17900	17900	17900	0
402	20241227	134500	689942070	17900	17900	17900	17900	0
403	20241227	134400	689942070	17900	17900	17900	17900	0
404	20241227	134300	689942070	17900	17900	17900	17900	0
405	20241227	134200	689942070	17900	17900	17900	17900	0
406	20241227	134100	689942070	17900	17900	17900	17900	0
407	20241227	134000	689942070	17900	17900	17900	17900	1
408	20241227	133900	689924170	17900	17900	17900	17900	0
409	20241227	133800	689924170	17900	17900	17900	17900	0
410	20241227	133700	689924170	17900	17900	17900	17900	0
411	20241227	133600	689924170	17900	17900	17900	17900	298
412	20241227	133500	684589970	17900	17900	17900	17900	200
413	20241227	133400	681009970	17940	17940	17940	17940	0
414	20241227	133300	681009970	17940	17940	17940	17940	0
415	20241227	133200	681009970	17940	17940	17940	17940	0
416	20241227	133100	681009970	17940	17940	17940	17940	0
417	20241227	133000	681009970	17940	17940	17940	17940	0
418	20241227	132900	681009970	17940	17940	17940	17940	0
419	20241227	132800	681009970	17940	17940	17940	17940	0
420	20241227	132700	681009970	17940	17940	17940	17940	0
421	20241227	132600	681009970	17940	17940	17940	17940	0
422	20241227	132500	681009970	17940	17940	17940	17940	0
423	20241227	132400	681009970	17940	17940	17940	17940	0
424	20241227	132300	681009970	17940	17940	17940	17940	0
425	20241227	132200	681009970	17940	17940	17940	17940	0
426	20241227	132100	681009970	17940	17940	17940	17940	0
427	20241227	132000	681009970	17940	17940	17940	17940	0
428	20241227	131900	681009970	17940	17940	17940	17940	0
429	20241227	131800	681009970	17940	17940	17940	17940	0
430	20241227	131700	681009970	17940	17940	17940	17940	0
431	20241227	131600	681009970	17940	17940	17940	17940	0
432	20241227	131500	681009970	17940	17940	17940	17940	0
433	20241227	131400	681009970	17940	17940	17940	17940	0
434	20241227	131300	681009970	17940	17940	17940	17940	0
435	20241227	131200	681009970	17940	17940	17940	17940	0
436	20241227	131100	681009970	17940	17940	17940	17940	0
437	20241227	131000	681009970	17940	17940	17940	17940	0
438	20241227	130900	681009970	17940	17940	17940	17940	0
439	20241227	130800	681009970	17940	17940	17940	17940	0
440	20241227	130700	681009970	17940	17940	17940	17940	0
441	20241227	130600	681009970	17940	17940	17940	17940	0
442	20241227	130500	681009970	17940	17940	17940	17940	0
443	20241227	130400	681009970	17940	17940	17940	17940	1
444	20241227	130300	680992030	17910	17910	17910	17910	0
445	20241227	130200	680992030	17910	17910	17910	17910	109
446	20241227	130100	679039840	17910	17850	17940	17850	3500
447	20241227	130000	616340390	17840	17830	17840	17830	381
448	20241227	125900	609543380	17840	17840	17840	17840	0
449	20241227	125800	609543380	17840	17840	17840	17840	0
450	20241227	125700	609543380	17840	17840	17840	17840	0
451	20241227	125600	609543380	17840	17840	17840	17840	0
452	20241227	125500	609543380	17840	17840	17840	17840	0
453	20241227	125400	609543380	17840	17840	17840	17840	0
454	20241227	125300	609543380	17840	17840	17840	17840	0
455	20241227	125200	609543380	17840	17840	17840	17840	0
456	20241227	125100	609543380	17840	17840	17840	17840	0
457	20241227	125000	609543380	17840	17840	17840	17840	0
458	20241227	124900	609543380	17840	17840	17840	17840	73
459	20241227	124800	608241060	17840	17840	17840	17840	28
460	20241227	124700	607741540	17840	17610	17840	17600	57
461	20241227	124600	606737870	17840	17820	17840	17820	2
462	20241227	124500	606702210	17800	17800	17800	17800	0
463	20241227	124400	606702210	17800	17800	17800	17800	100
464	20241227	124300	604922210	17800	17800	17800	17800	0
465	20241227	124200	604922210	17800	17800	17800	17800	1197
466	20241227	124100	583615610	17800	17800	17800	17800	639
467	20241227	124000	572241410	17810	17810	17810	17810	1
468	20241227	123900	572223600	17800	17800	17800	17800	0
469	20241227	123800	572223600	17800	17790	17800	17790	164
470	20241227	123700	569304490	17800	17800	17800	17800	0
471	20241227	123600	569304490	17800	17800	17800	17800	0
472	20241227	123500	569304490	17800	17800	17800	17800	0
473	20241227	123400	569304490	17800	17800	17800	17800	0
474	20241227	123300	569304490	17800	17800	17800	17800	0
475	20241227	123200	569304490	17800	17790	17800	17790	1000
476	20241227	123100	551507500	17600	17600	17600	17600	1
477	20241227	123000	551489900	17800	17800	17800	17800	0
478	20241227	122900	551489900	17800	17800	17800	17800	0
479	20241227	122800	551489900	17800	17800	17800	17800	0
480	20241227	122700	551489900	17800	17800	17800	17800	0
481	20241227	122600	551489900	17800	17800	17800	17800	0
482	20241227	122500	551489900	17800	17800	17800	17800	0
483	20241227	122400	551489900	17800	17800	17800	17800	0
484	20241227	122300	551489900	17800	17800	17800	17800	0
485	20241227	122200	551489900	17800	17800	17800	17800	2
486	20241227	122100	551454300	17800	17780	17800	17780	400
487	20241227	122000	544337410	17790	17790	17790	17790	0
488	20241227	121900	544337410	17790	17790	17790	17790	0
489	20241227	121800	544337410	17790	17790	17790	17790	0
490	20241227	121700	544337410	17790	17780	17790	17780	461
491	20241227	121600	536138520	17850	17850	17850	17850	0
492	20241227	121500	536138520	17850	17850	17850	17850	0
493	20241227	121400	536138520	17850	17850	17850	17850	0
494	20241227	121300	536138520	17850	17850	17850	17850	0
495	20241227	121200	536138520	17850	17850	17850	17850	0
496	20241227	121100	536138520	17850	17850	17850	17850	0
497	20241227	121000	536138520	17850	17850	17850	17850	0
498	20241227	120900	536138520	17850	17850	17850	17850	0
499	20241227	120800	536138520	17850	17850	17850	17850	0
500	20241227	120700	536138520	17850	17850	17850	17850	0
501	20241227	120600	536138520	17850	17850	17850	17850	0
502	20241227	120500	536138520	17850	17850	17850	17850	0
503	20241227	120400	536138520	17850	17850	17850	17850	0
504	20241227	120300	536138520	17850	17850	17850	17850	0
505	20241227	120200	536138520	17850	17850	17850	17850	0
506	20241227	120100	536138520	17850	17850	17850	17850	0
507	20241227	120000	536138520	17850	17850	17850	17850	0
508	20241227	115900	536138520	17850	17850	17850	17850	2
509	20241227	115800	536102820	17880	17880	17880	17880	0
510	20241227	115700	536102820	17880	17880	17880	17880	0
511	20241227	115600	536102820	17880	17880	17880	17880	0
512	20241227	115500	536102820	17880	17880	17880	17880	0
513	20241227	115400	536102820	17880	17600	17880	17600	21
514	20241227	115300	535732940	17890	17890	17890	17890	10
515	20241227	115200	535554040	17600	17600	17600	17600	0
516	20241227	115100	535554040	17600	17600	17600	17600	0
517	20241227	115000	535554040	17600	17600	17600	17600	0
518	20241227	114900	535554040	17600	17600	17600	17600	0
519	20241227	114800	535554040	17600	17600	17600	17600	1
520	20241227	114700	535536440	17990	17990	17990	17990	0
521	20241227	114600	535536440	17990	17990	17990	17990	0
522	20241227	114500	535536440	17990	17990	17990	17990	0
523	20241227	114400	535536440	17990	17990	17990	17990	0
524	20241227	114300	535536440	17990	17990	17990	17990	0
525	20241227	114200	535536440	17990	17990	17990	17990	0
526	20241227	114100	535536440	17990	17990	17990	17990	0
527	20241227	114000	535536440	17990	17990	17990	17990	0
528	20241227	113900	535536440	17990	17990	17990	17990	0
529	20241227	113800	535536440	17990	17990	17990	17990	0
530	20241227	113700	535536440	17990	17990	17990	17990	0
531	20241227	113600	535536440	17990	17990	17990	17990	0
532	20241227	113500	535536440	17990	17990	17990	17990	0
533	20241227	113400	535536440	17990	17990	17990	17990	15
534	20241227	113300	535266590	17990	17990	17990	17990	0
535	20241227	113200	535266590	17990	17990	17990	17990	0
536	20241227	113100	535266590	17990	17760	17990	17760	12
537	20241227	113000	535053010	17760	17620	17760	17500	1238
538	20241227	112900	513361690	17760	17770	17770	17760	281
539	20241227	112800	508370130	18000	18000	18000	18000	0
540	20241227	112700	508370130	18000	18000	18000	18000	0
541	20241227	112600	508370130	18000	18000	18000	18000	1
542	20241227	112500	508352130	17950	17950	17950	17950	50
543	20241227	112400	507454630	17950	17950	17950	17950	504
544	20241227	112300	498407830	17960	18040	18040	17960	26
545	20241227	112200	497940150	17980	18020	18020	17980	24
546	20241227	112100	497508090	18080	18080	18080	18080	0
547	20241227	112000	497508090	18080	18080	18080	18080	0
548	20241227	111900	497508090	18080	18080	18080	18080	0
549	20241227	111800	497508090	18080	18080	18080	18080	0
550	20241227	111700	497508090	18080	18080	18080	18080	0
551	20241227	111600	497508090	18080	18080	18080	18080	0
552	20241227	111500	497508090	18080	18080	18080	18080	0
553	20241227	111400	497508090	18080	18080	18080	18080	0
554	20241227	111300	497508090	18080	18080	18080	18080	0
555	20241227	111200	497508090	18080	18080	18080	18080	0
556	20241227	111100	497508090	18080	18080	18080	18080	0
557	20241227	111000	497508090	18080	18080	18080	18080	0
558	20241227	110900	497508090	18080	18080	18080	18080	0
559	20241227	110800	497508090	18080	17760	18080	17760	201
560	20241227	110700	493938010	18100	18100	18100	18100	0
561	20241227	110600	493938010	18100	18100	18100	18100	0
562	20241227	110500	493938010	18100	18100	18100	18100	0
563	20241227	110400	493938010	18100	18100	18100	18100	2
564	20241227	110300	493901810	18400	18400	18400	18400	0
565	20241227	110200	493901810	18400	18400	18400	18400	0
566	20241227	110100	493901810	18400	18400	18400	18400	0
567	20241227	110000	493901810	18400	18400	18400	18100	502
568	20241227	105900	484815010	18290	18100	18290	18100	1188
569	20241227	105800	463302010	18100	18100	18100	18100	138
570	20241227	105700	460804210	18100	18100	18100	18100	0
571	20241227	105600	460804210	18100	18100	18100	18100	1
572	20241227	105500	460786110	18000	18000	18000	18000	58
573	20241227	105400	459742110	18000	17970	18000	17970	101
574	20241227	105300	457927110	17970	17970	17970	17970	300
575	20241227	105200	452536110	18000	17980	18000	17970	4596
576	20241227	105100	369855520	17980	17970	17980	17970	858
577	20241227	105000	354429280	17960	17900	17960	17900	118
578	20241227	104900	352313980	17960	17960	17960	17960	0
579	20241227	104800	352313980	17960	17960	17960	17960	291
580	20241227	104700	347087620	17960	17960	17960	17960	1
581	20241227	104600	347069660	17960	17920	17960	17920	4000
582	20241227	104500	275257210	17920	17920	17920	17920	0
583	20241227	104400	275257210	17920	17920	17920	17920	1000
584	20241227	104300	257337210	17920	17910	17920	17910	1100
585	20241227	104200	237625810	17910	17900	17910	17900	1200
586	20241227	104100	216134810	17900	17900	17900	17900	0
587	20241227	104000	216134810	17900	17900	17900	17900	0
588	20241227	103900	216134810	17900	17900	17900	17900	81
589	20241227	103800	214684910	17900	17900	17900	17900	130
590	20241227	103700	212357910	17900	17900	17900	17900	465
591	20241227	103600	204034410	17900	17030	17900	17030	2
592	20241227	103500	203999480	17900	17900	17900	17900	0
593	20241227	103400	203999480	17900	17900	17900	17900	0
594	20241227	103300	203999480	17900	17900	17900	17900	0
595	20241227	103200	203999480	17900	17860	17900	17860	1711
596	20241227	103100	173386880	17860	17860	17860	17860	74
597	20241227	103000	172065240	17860	17000	17860	17000	572
598	20241227	102900	162001670	17480	17480	17480	17480	1
599	20241227	102800	161984190	17000	17460	17460	17000	6
600	20241227	102700	161881730	17480	17480	17480	17480	33
601	20241227	102600	161304890	17480	17480	17480	17480	62
602	20241227	102500	160221130	17480	17480	17480	17480	3
603	20241227	102400	160168690	17480	16990	17480	16990	97
604	20241227	102300	158520170	16990	16950	16990	16950	64
605	20241227	102200	157435150	16950	16940	16950	16940	45
606	20241227	102100	156672480	16940	16940	16940	16940	5
607	20241227	102000	156587780	16940	16940	16940	16940	0
608	20241227	101900	156587780	16940	16940	16940	16940	5
609	20241227	101800	156503080	16980	16670	16980	16650	87
610	20241227	101700	155053240	17000	17000	17000	17000	15
611	20241227	101600	154798240	17480	17000	17480	17000	96
612	20241227	101500	153165760	17000	17000	17000	17000	92
613	20241227	101400	151601760	17000	17000	17500	17000	458
614	20241227	101300	143815260	17000	16500	17000	16500	8
615	20241227	101200	143679760	17900	17800	17900	16000	3441
616	20241227	101100	85970030	17900	17860	17900	17860	3600
617	20241227	101000	21568610	17860	17860	17860	17860	0
618	20241227	100900	21568610	17860	17860	17860	17860	1
619	20241227	100800	21550750	17750	17860	17860	17750	5
620	20241227	100700	21461560	17860	17860	17860	17860	0
621	20241227	100600	21461560	17860	17860	17860	17860	0
622	20241227	100500	21461560	17860	17860	17860	17860	38
623	20241227	100400	20782880	17890	17890	17890	17890	0
624	20241227	100300	20782880	17890	17890	17890	17890	0
625	20241227	100200	20782880	17890	17890	17890	17890	0
626	20241227	100100	20782880	17890	17890	17890	17890	0
627	20241227	100000	20782880	17890	17890	17890	17890	0
628	20241227	095900	20782880	17890	17890	17890	17890	0
629	20241227	095800	20782880	17890	17890	17890	17890	0
630	20241227	095700	20782880	17890	17890	17890	17890	6
631	20241227	095600	20675540	17900	17900	17900	17900	0
632	20241227	095500	20675540	17900	17900	17900	17900	0
633	20241227	095400	20675540	17900	17900	17900	17900	0
634	20241227	095300	20675540	17900	17900	17900	17900	0
635	20241227	095200	20675540	17900	17900	17900	17900	0
636	20241227	095100	20675540	17900	17900	17900	17900	0
637	20241227	095000	20675540	17900	17900	17900	17900	0
638	20241227	094900	20675540	17900	17900	17900	17900	0
639	20241227	094800	20675540	17900	17900	17900	17900	0
640	20241227	094700	20675540	17900	17900	17900	17900	0
641	20241227	094600	20675540	17900	17900	17900	17900	2
642	20241227	094500	20639740	17900	17900	17900	17900	0
643	20241227	094400	20639740	17900	17900	17900	17900	0
644	20241227	094300	20639740	17900	17900	17900	17900	13
645	20241227	094200	20407040	17900	17900	17900	17900	0
646	20241227	094100	20407040	17900	17900	17900	17900	0
647	20241227	094000	20407040	17900	17900	17900	17900	0
648	20241227	093900	20407040	17900	17900	17900	17900	0
649	20241227	093800	20407040	17900	17890	17900	17890	6
650	20241227	093700	20299650	17880	17500	17880	17500	2
651	20241227	093600	20264270	17930	17930	17930	17930	0
652	20241227	093500	20264270	17930	17930	17930	17930	0
653	20241227	093400	20264270	17930	17930	17930	17930	0
654	20241227	093300	20264270	17930	17930	17930	17930	0
655	20241227	093200	20264270	17930	17930	17930	17930	0
656	20241227	093100	20264270	17930	17930	17930	17930	0
657	20241227	093000	20264270	17930	17930	17930	17930	0
658	20241227	092900	20264270	17930	17930	17930	17930	0
659	20241227	092800	20264270	17930	17930	17930	17930	0
660	20241227	092700	20264270	17930	17930	17930	17930	0
661	20241227	092600	20264270	17930	17930	17930	17930	0
662	20241227	092500	20264270	17930	17930	17930	17930	0
663	20241227	092400	20264270	17930	17930	17930	17930	0
664	20241227	092300	20264270	17930	17930	17930	17930	0
665	20241227	092200	20264270	17930	17930	17930	17930	0
666	20241227	092100	20264270	17930	17930	17930	17930	0
667	20241227	092000	20264270	17930	17930	17930	17930	0
668	20241227	091900	20264270	17930	17930	17930	17930	0
669	20241227	091800	20264270	17930	17930	17930	17930	0
670	20241227	091700	20264270	17930	17930	17930	17930	1
671	20241227	091600	20246340	17220	17220	17220	17220	1
672	20241227	091500	20229120	17930	17700	17930	17700	75
673	20241227	091400	18901390	17940	17940	17940	17940	0
674	20241227	091300	18901390	17940	17920	17940	17920	500
675	20241227	091200	9932810	17940	17940	17940	17940	0
676	20241227	091100	9932810	17940	17930	17940	17930	6
677	20241227	091000	9825180	17940	17940	17940	17940	0
678	20241227	090900	9825180	17940	17740	17940	17740	46
679	20241227	090800	9008740	17940	17940	17940	17940	0
680	20241227	090700	9008740	17940	17940	17940	17940	50
681	20241227	090600	8111740	17940	17730	17940	17700	291
682	20241227	090500	2910150	17940	17940	17940	17940	0
683	20241227	090400	2910150	17940	17940	17940	17940	0
684	20241227	090300	2910150	17940	17740	17940	17740	3
685	20241227	090200	2856540	17740	17750	17750	17740	160
686	20241227	090100	17940	17940	17940	17940	17940	0
687	20241227	090000	17940	17940	17940	17940	17940	1