KissMeData/382900/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	213000	253224080	12770	12770	12770	12770	66
3	20241227	212900	253224080	12770	12770	12770	12770	0
4	20241227	212800	253224080	12770	12770	12770	12770	0
5	20241227	212700	253224080	12770	12770	12770	12770	0
6	20241227	212600	253224080	12770	12770	12770	12770	0
7	20241227	212500	253224080	12770	12770	12770	12770	0
8	20241227	212400	253224080	12770	12770	12770	12770	0
9	20241227	212300	253224080	12770	12770	12770	12770	0
10	20241227	212200	253224080	12770	12770	12770	12770	0
11	20241227	212100	253224080	12770	12770	12770	12770	0
12	20241227	212000	253224080	12770	12770	12770	12770	0
13	20241227	211900	253224080	12770	12770	12770	12770	0
14	20241227	211800	253224080	12770	12770	12770	12770	0
15	20241227	211700	253224080	12770	12770	12770	12770	0
16	20241227	211600	253224080	12770	12770	12770	12770	0
17	20241227	211500	253224080	12770	12770	12770	12770	0
18	20241227	211400	253224080	12770	12770	12770	12770	0
19	20241227	211300	253224080	12770	12770	12770	12770	0
20	20241227	211200	253224080	12770	12770	12770	12770	0
21	20241227	211100	253224080	12770	12770	12770	12770	0
22	20241227	211000	253224080	12770	12770	12770	12770	0
23	20241227	210900	253224080	12770	12770	12770	12770	0
24	20241227	210800	253224080	12770	12770	12770	12770	0
25	20241227	210700	253224080	12770	12770	12770	12770	0
26	20241227	210600	253224080	12770	12770	12770	12770	0
27	20241227	210500	253224080	12770	12770	12770	12770	0
28	20241227	210400	253224080	12770	12770	12770	12770	0
29	20241227	210300	253224080	12770	12770	12770	12770	0
30	20241227	210200	253224080	12770	12770	12770	12770	0
31	20241227	210100	253224080	12770	12770	12770	12770	0
32	20241227	210000	253224080	12770	12770	12770	12770	66
33	20241227	205900	253224080	12770	12770	12770	12770	0
34	20241227	205800	253224080	12770	12770	12770	12770	0
35	20241227	205700	253224080	12770	12770	12770	12770	0
36	20241227	205600	253224080	12770	12770	12770	12770	0
37	20241227	205500	253224080	12770	12770	12770	12770	0
38	20241227	205400	253224080	12770	12770	12770	12770	0
39	20241227	205300	253224080	12770	12770	12770	12770	0
40	20241227	205200	253224080	12770	12770	12770	12770	0
41	20241227	205100	253224080	12770	12770	12770	12770	0
42	20241227	205000	253224080	12770	12770	12770	12770	0
43	20241227	204900	253224080	12770	12770	12770	12770	0
44	20241227	204800	253224080	12770	12770	12770	12770	0
45	20241227	204700	253224080	12770	12770	12770	12770	0
46	20241227	204600	253224080	12770	12770	12770	12770	0
47	20241227	204500	253224080	12770	12770	12770	12770	0
48	20241227	204400	253224080	12770	12770	12770	12770	0
49	20241227	204300	253224080	12770	12770	12770	12770	0
50	20241227	204200	253224080	12770	12770	12770	12770	0
51	20241227	204100	253224080	12770	12770	12770	12770	0
52	20241227	204000	253224080	12770	12770	12770	12770	0
53	20241227	203900	253224080	12770	12770	12770	12770	0
54	20241227	203800	253224080	12770	12770	12770	12770	0
55	20241227	203700	253224080	12770	12770	12770	12770	0
56	20241227	203600	253224080	12770	12770	12770	12770	0
57	20241227	203500	253224080	12770	12770	12770	12770	0
58	20241227	203400	253224080	12770	12770	12770	12770	0
59	20241227	203300	253224080	12770	12770	12770	12770	0
60	20241227	203200	253224080	12770	12770	12770	12770	0
61	20241227	203100	253224080	12770	12770	12770	12770	0
62	20241227	203000	253224080	12770	12770	12770	12770	66
63	20241227	202900	253224080	12770	12770	12770	12770	0
64	20241227	202800	253224080	12770	12770	12770	12770	0
65	20241227	202700	253224080	12770	12770	12770	12770	0
66	20241227	202600	253224080	12770	12770	12770	12770	0
67	20241227	202500	253224080	12770	12770	12770	12770	0
68	20241227	202400	253224080	12770	12770	12770	12770	0
69	20241227	202300	253224080	12770	12770	12770	12770	0
70	20241227	202200	253224080	12770	12770	12770	12770	0
71	20241227	202100	253224080	12770	12770	12770	12770	0
72	20241227	202000	253224080	12770	12770	12770	12770	0
73	20241227	201900	253224080	12770	12770	12770	12770	0
74	20241227	201800	253224080	12770	12770	12770	12770	0
75	20241227	201700	253224080	12770	12770	12770	12770	0
76	20241227	201600	253224080	12770	12770	12770	12770	0
77	20241227	201500	253224080	12770	12770	12770	12770	0
78	20241227	201400	253224080	12770	12770	12770	12770	0
79	20241227	201300	253224080	12770	12770	12770	12770	0
80	20241227	201200	253224080	12770	12770	12770	12770	0
81	20241227	201100	253224080	12770	12770	12770	12770	0
82	20241227	201000	253224080	12770	12770	12770	12770	0
83	20241227	200900	253224080	12770	12770	12770	12770	0
84	20241227	200800	253224080	12770	12770	12770	12770	0
85	20241227	200700	253224080	12770	12770	12770	12770	0
86	20241227	200600	253224080	12770	12770	12770	12770	0
87	20241227	200500	253224080	12770	12770	12770	12770	0
88	20241227	200400	253224080	12770	12770	12770	12770	0
89	20241227	200300	253224080	12770	12770	12770	12770	0
90	20241227	200200	253224080	12770	12770	12770	12770	0
91	20241227	200100	253224080	12770	12770	12770	12770	0
92	20241227	200000	253224080	12770	12770	12770	12770	66
93	20241227	195900	253224080	12770	12770	12770	12770	0
94	20241227	195800	253224080	12770	12770	12770	12770	0
95	20241227	195700	253224080	12770	12770	12770	12770	0
96	20241227	195600	253224080	12770	12770	12770	12770	0
97	20241227	195500	253224080	12770	12770	12770	12770	0
98	20241227	195400	253224080	12770	12770	12770	12770	0
99	20241227	195300	253224080	12770	12770	12770	12770	0
100	20241227	195200	253224080	12770	12770	12770	12770	0
101	20241227	195100	253224080	12770	12770	12770	12770	0
102	20241227	195000	253224080	12770	12770	12770	12770	0
103	20241227	194900	253224080	12770	12770	12770	12770	0
104	20241227	194800	253224080	12770	12770	12770	12770	0
105	20241227	194700	253224080	12770	12770	12770	12770	0
106	20241227	194600	253224080	12770	12770	12770	12770	0
107	20241227	194500	253224080	12770	12770	12770	12770	0
108	20241227	194400	253224080	12770	12770	12770	12770	0
109	20241227	194300	253224080	12770	12770	12770	12770	0
110	20241227	194200	253224080	12770	12770	12770	12770	0
111	20241227	194100	253224080	12770	12770	12770	12770	0
112	20241227	194000	253224080	12770	12770	12770	12770	0
113	20241227	193900	253224080	12770	12770	12770	12770	0
114	20241227	193800	253224080	12770	12770	12770	12770	0
115	20241227	193700	253224080	12770	12770	12770	12770	0
116	20241227	193600	253224080	12770	12770	12770	12770	0
117	20241227	193500	253224080	12770	12770	12770	12770	0
118	20241227	193400	253224080	12770	12770	12770	12770	0
119	20241227	193300	253224080	12770	12770	12770	12770	0
120	20241227	193200	253224080	12770	12770	12770	12770	0
121	20241227	193100	253224080	12770	12770	12770	12770	0
122	20241227	193000	253224080	12770	12770	12770	12770	66
123	20241227	192900	253224080	12770	12770	12770	12770	0
124	20241227	192800	253224080	12770	12770	12770	12770	0
125	20241227	192700	253224080	12770	12770	12770	12770	0
126	20241227	192600	253224080	12770	12770	12770	12770	0
127	20241227	192500	253224080	12770	12770	12770	12770	0
128	20241227	192400	253224080	12770	12770	12770	12770	0
129	20241227	192300	253224080	12770	12770	12770	12770	0
130	20241227	192200	253224080	12770	12770	12770	12770	0
131	20241227	192100	253224080	12770	12770	12770	12770	0
132	20241227	192000	253224080	12770	12770	12770	12770	0
133	20241227	191900	253224080	12770	12770	12770	12770	0
134	20241227	191800	253224080	12770	12770	12770	12770	0
135	20241227	191700	253224080	12770	12770	12770	12770	0
136	20241227	191600	253224080	12770	12770	12770	12770	0
137	20241227	191500	253224080	12770	12770	12770	12770	0
138	20241227	191400	253224080	12770	12770	12770	12770	0
139	20241227	191300	253224080	12770	12770	12770	12770	0
140	20241227	191200	253224080	12770	12770	12770	12770	0
141	20241227	191100	253224080	12770	12770	12770	12770	0
142	20241227	191000	253224080	12770	12770	12770	12770	0
143	20241227	190900	253224080	12770	12770	12770	12770	0
144	20241227	190800	253224080	12770	12770	12770	12770	0
145	20241227	190700	253224080	12770	12770	12770	12770	0
146	20241227	190600	253224080	12770	12770	12770	12770	0
147	20241227	190500	253224080	12770	12770	12770	12770	0
148	20241227	190400	253224080	12770	12770	12770	12770	0
149	20241227	190300	253224080	12770	12770	12770	12770	0
150	20241227	190200	253224080	12770	12770	12770	12770	0
151	20241227	190100	253224080	12770	12770	12770	12770	0
152	20241227	190000	253224080	12770	12770	12770	12770	66
153	20241227	185900	253224080	12770	12770	12770	12770	0
154	20241227	185800	253224080	12770	12770	12770	12770	0
155	20241227	185700	253224080	12770	12770	12770	12770	0
156	20241227	185600	253224080	12770	12770	12770	12770	0
157	20241227	185500	253224080	12770	12770	12770	12770	0
158	20241227	185400	253224080	12770	12770	12770	12770	0
159	20241227	185300	253224080	12770	12770	12770	12770	0
160	20241227	185200	253224080	12770	12770	12770	12770	0
161	20241227	185100	253224080	12770	12770	12770	12770	0
162	20241227	185000	253224080	12770	12770	12770	12770	0
163	20241227	184900	253224080	12770	12770	12770	12770	0
164	20241227	184800	253224080	12770	12770	12770	12770	0
165	20241227	184700	253224080	12770	12770	12770	12770	0
166	20241227	184600	253224080	12770	12770	12770	12770	0
167	20241227	184500	253224080	12770	12770	12770	12770	0
168	20241227	184400	253224080	12770	12770	12770	12770	0
169	20241227	184300	253224080	12770	12770	12770	12770	0
170	20241227	184200	253224080	12770	12770	12770	12770	0
171	20241227	184100	253224080	12770	12770	12770	12770	0
172	20241227	184000	253224080	12770	12770	12770	12770	0
173	20241227	183900	253224080	12770	12770	12770	12770	0
174	20241227	183800	253224080	12770	12770	12770	12770	0
175	20241227	183700	253224080	12770	12770	12770	12770	0
176	20241227	183600	253224080	12770	12770	12770	12770	0
177	20241227	183500	253224080	12770	12770	12770	12770	0
178	20241227	183400	253224080	12770	12770	12770	12770	0
179	20241227	183300	253224080	12770	12770	12770	12770	0
180	20241227	183200	253224080	12770	12770	12770	12770	0
181	20241227	183100	253224080	12770	12770	12770	12770	0
182	20241227	183000	253224080	12770	12770	12770	12770	66
183	20241227	182900	253224080	12770	12770	12770	12770	0
184	20241227	182800	253224080	12770	12770	12770	12770	0
185	20241227	182700	253224080	12770	12770	12770	12770	0
186	20241227	182600	253224080	12770	12770	12770	12770	0
187	20241227	182500	253224080	12770	12770	12770	12770	0
188	20241227	182400	253224080	12770	12770	12770	12770	0
189	20241227	182300	253224080	12770	12770	12770	12770	0
190	20241227	182200	253224080	12770	12770	12770	12770	0
191	20241227	182100	253224080	12770	12770	12770	12770	0
192	20241227	182000	253224080	12770	12770	12770	12770	0
193	20241227	181900	253224080	12770	12770	12770	12770	0
194	20241227	181800	253224080	12770	12770	12770	12770	0
195	20241227	181700	253224080	12770	12770	12770	12770	0
196	20241227	181600	253224080	12770	12770	12770	12770	0
197	20241227	181500	253224080	12770	12770	12770	12770	0
198	20241227	181400	253224080	12770	12770	12770	12770	0
199	20241227	181300	253224080	12770	12770	12770	12770	0
200	20241227	181200	253224080	12770	12770	12770	12770	0
201	20241227	181100	253224080	12770	12770	12770	12770	0
202	20241227	181000	253224080	12770	12770	12770	12770	0
203	20241227	180900	253224080	12770	12770	12770	12770	0
204	20241227	180800	253224080	12770	12770	12770	12770	0
205	20241227	180700	253224080	12770	12770	12770	12770	0
206	20241227	180600	253224080	12770	12770	12770	12770	0
207	20241227	180500	253224080	12770	12770	12770	12770	0
208	20241227	180400	253224080	12770	12770	12770	12770	0
209	20241227	180300	253224080	12770	12770	12770	12770	0
210	20241227	180200	253224080	12770	12770	12770	12770	0
211	20241227	180100	253224080	12770	12770	12770	12770	0
212	20241227	180000	253224080	12770	12770	12770	12770	66
213	20241227	175900	253224080	12770	12770	12770	12770	0
214	20241227	175800	253224080	12770	12770	12770	12770	0
215	20241227	175700	253224080	12770	12770	12770	12770	0
216	20241227	175600	253224080	12770	12770	12770	12770	0
217	20241227	175500	253224080	12770	12770	12770	12770	0
218	20241227	175400	253224080	12770	12770	12770	12770	0
219	20241227	175300	253224080	12770	12770	12770	12770	0
220	20241227	175200	253224080	12770	12770	12770	12770	0
221	20241227	175100	253224080	12770	12770	12770	12770	0
222	20241227	175000	253224080	12770	12770	12770	12770	0
223	20241227	174900	253224080	12770	12770	12770	12770	0
224	20241227	174800	253224080	12770	12770	12770	12770	0
225	20241227	174700	253224080	12770	12770	12770	12770	0
226	20241227	174600	253224080	12770	12770	12770	12770	0
227	20241227	174500	253224080	12770	12770	12770	12770	0
228	20241227	174400	253224080	12770	12770	12770	12770	0
229	20241227	174300	253224080	12770	12770	12770	12770	0
230	20241227	174200	253224080	12770	12770	12770	12770	0
231	20241227	174100	253224080	12770	12770	12770	12770	0
232	20241227	174000	253224080	12770	12770	12770	12770	0
233	20241227	173900	253224080	12770	12770	12770	12770	0
234	20241227	173800	253224080	12770	12770	12770	12770	0
235	20241227	173700	253224080	12770	12770	12770	12770	0
236	20241227	173600	253224080	12770	12770	12770	12770	0
237	20241227	173500	253224080	12770	12770	12770	12770	0
238	20241227	173400	253224080	12770	12770	12770	12770	0
239	20241227	173300	253224080	12770	12770	12770	12770	0
240	20241227	173200	253224080	12770	12770	12770	12770	0
241	20241227	173100	253224080	12770	12770	12770	12770	0
242	20241227	173000	253224080	12770	12770	12770	12770	66
243	20241227	172900	253224080	12770	12770	12770	12770	0
244	20241227	172800	253224080	12770	12770	12770	12770	0
245	20241227	172700	253224080	12770	12770	12770	12770	0
246	20241227	172600	253224080	12770	12770	12770	12770	0
247	20241227	172500	253224080	12770	12770	12770	12770	0
248	20241227	172400	253224080	12770	12770	12770	12770	0
249	20241227	172300	253224080	12770	12770	12770	12770	0
250	20241227	172200	253224080	12770	12770	12770	12770	0
251	20241227	172100	253224080	12770	12770	12770	12770	0
252	20241227	172000	253224080	12770	12770	12770	12770	0
253	20241227	171900	253224080	12770	12770	12770	12770	0
254	20241227	171800	253224080	12770	12770	12770	12770	0
255	20241227	171700	253224080	12770	12770	12770	12770	0
256	20241227	171600	253224080	12770	12770	12770	12770	0
257	20241227	171500	253224080	12770	12770	12770	12770	0
258	20241227	171400	253224080	12770	12770	12770	12770	0
259	20241227	171300	253224080	12770	12770	12770	12770	0
260	20241227	171200	253224080	12770	12770	12770	12770	0
261	20241227	171100	253224080	12770	12770	12770	12770	0
262	20241227	171000	253224080	12770	12770	12770	12770	0
263	20241227	170900	253224080	12770	12770	12770	12770	0
264	20241227	170800	253224080	12770	12770	12770	12770	0
265	20241227	170700	253224080	12770	12770	12770	12770	0
266	20241227	170600	253224080	12770	12770	12770	12770	0
267	20241227	170500	253224080	12770	12770	12770	12770	0
268	20241227	170400	253224080	12770	12770	12770	12770	0
269	20241227	170300	253224080	12770	12770	12770	12770	0
270	20241227	170200	253224080	12770	12770	12770	12770	0
271	20241227	170100	253224080	12770	12770	12770	12770	0
272	20241227	170000	253224080	12770	12770	12770	12770	66
273	20241227	165900	253224080	12770	12770	12770	12770	0
274	20241227	165800	253224080	12770	12770	12770	12770	0
275	20241227	165700	253224080	12770	12770	12770	12770	0
276	20241227	165600	253224080	12770	12770	12770	12770	0
277	20241227	165500	253224080	12770	12770	12770	12770	0
278	20241227	165400	253224080	12770	12770	12770	12770	0
279	20241227	165300	253224080	12770	12770	12770	12770	0
280	20241227	165200	253224080	12770	12770	12770	12770	0
281	20241227	165100	253224080	12770	12770	12770	12770	0
282	20241227	165000	253224080	12770	12770	12770	12770	0
283	20241227	164900	253224080	12770	12770	12770	12770	0
284	20241227	164800	253224080	12770	12770	12770	12770	0
285	20241227	164700	253224080	12770	12770	12770	12770	0
286	20241227	164600	253224080	12770	12770	12770	12770	0
287	20241227	164500	253224080	12770	12770	12770	12770	0
288	20241227	164400	253224080	12770	12770	12770	12770	0
289	20241227	164300	253224080	12770	12770	12770	12770	0
290	20241227	164200	253224080	12770	12770	12770	12770	0
291	20241227	164100	253224080	12770	12770	12770	12770	0
292	20241227	164000	253224080	12770	12770	12770	12770	0
293	20241227	163900	253224080	12770	12770	12770	12770	0
294	20241227	163800	253224080	12770	12770	12770	12770	0
295	20241227	163700	253224080	12770	12770	12770	12770	0
296	20241227	163600	253224080	12770	12770	12770	12770	0
297	20241227	163500	253224080	12770	12770	12770	12770	0
298	20241227	163400	253224080	12770	12770	12770	12770	0
299	20241227	163300	253224080	12770	12770	12770	12770	0
300	20241227	163200	253224080	12770	12770	12770	12770	0
301	20241227	163100	253224080	12770	12770	12770	12770	0
302	20241227	163000	253224080	12770	12770	12770	12770	66
303	20241227	162900	253224080	12770	12770	12770	12770	0
304	20241227	162800	253224080	12770	12770	12770	12770	0
305	20241227	162700	253224080	12770	12770	12770	12770	0
306	20241227	162600	253224080	12770	12770	12770	12770	0
307	20241227	162500	253224080	12770	12770	12770	12770	0
308	20241227	162400	253224080	12770	12770	12770	12770	0
309	20241227	162300	253224080	12770	12770	12770	12770	0
310	20241227	162200	253224080	12770	12770	12770	12770	0
311	20241227	162100	253224080	12770	12770	12770	12770	0
312	20241227	162000	253224080	12770	12770	12770	12770	0
313	20241227	161900	253224080	12770	12770	12770	12770	0
314	20241227	161800	253224080	12770	12770	12770	12770	0
315	20241227	161700	253224080	12770	12770	12770	12770	0
316	20241227	161600	253224080	12770	12770	12770	12770	0
317	20241227	161500	253224080	12770	12770	12770	12770	0
318	20241227	161400	253224080	12770	12770	12770	12770	0
319	20241227	161300	253224080	12770	12770	12770	12770	0
320	20241227	161200	253224080	12770	12770	12770	12770	0
321	20241227	161100	253224080	12770	12770	12770	12770	0
322	20241227	161000	253224080	12770	12770	12770	12770	0
323	20241227	160900	253224080	12770	12770	12770	12770	0
324	20241227	160800	253224080	12770	12770	12770	12770	0
325	20241227	160700	253224080	12770	12770	12770	12770	0
326	20241227	160600	253224080	12770	12770	12770	12770	0
327	20241227	160500	253224080	12770	12770	12770	12770	0
328	20241227	160400	253224080	12770	12770	12770	12770	0
329	20241227	160300	253224080	12770	12770	12770	12770	0
330	20241227	160200	253224080	12770	12770	12770	12770	0
331	20241227	160100	253224080	12770	12770	12770	12770	0
332	20241227	160000	253224080	12770	12770	12770	12770	66
333	20241227	155900	253224080	12770	12770	12770	12770	0
334	20241227	155800	253224080	12770	12770	12770	12770	0
335	20241227	155700	253224080	12770	12770	12770	12770	0
336	20241227	155600	253224080	12770	12770	12770	12770	0
337	20241227	155500	253224080	12770	12770	12770	12770	0
338	20241227	155400	253224080	12770	12770	12770	12770	0
339	20241227	155300	253224080	12770	12770	12770	12770	0
340	20241227	155200	253224080	12770	12770	12770	12770	0
341	20241227	155100	253224080	12770	12770	12770	12770	0
342	20241227	155000	253224080	12770	12770	12770	12770	0
343	20241227	154900	253224080	12770	12770	12770	12770	0
344	20241227	154800	253224080	12770	12770	12770	12770	0
345	20241227	154700	253224080	12770	12770	12770	12770	0
346	20241227	154600	253224080	12770	12770	12770	12770	0
347	20241227	154500	253224080	12770	12770	12770	12770	0
348	20241227	154400	253224080	12770	12770	12770	12770	0
349	20241227	154300	253224080	12770	12770	12770	12770	0
350	20241227	154200	253224080	12770	12770	12770	12770	0
351	20241227	154100	253224080	12770	12770	12770	12770	0
352	20241227	154000	253224080	12770	12770	12770	12770	0
353	20241227	153900	253224080	12770	12770	12770	12770	0
354	20241227	153800	253224080	12770	12770	12770	12770	0
355	20241227	153700	253224080	12770	12770	12770	12770	0
356	20241227	153600	253224080	12770	12770	12770	12770	0
357	20241227	153500	253224080	12770	12770	12770	12770	0
358	20241227	153400	253224080	12770	12770	12770	12770	0
359	20241227	153300	253224080	12770	12770	12770	12770	0
360	20241227	153200	253224080	12770	12770	12770	12770	0
361	20241227	153100	253224080	12770	12770	12770	12770	0
362	20241227	153000	253224080	12770	12770	12770	12770	132
363	20241227	152900	252381260	12820	12820	12820	12820	0
364	20241227	152800	252381260	12820	12820	12820	12820	0
365	20241227	152700	252381260	12820	12820	12820	12820	0
366	20241227	152600	252381260	12820	12820	12820	12820	0
367	20241227	152500	252381260	12820	12820	12820	12820	0
368	20241227	152400	252381260	12820	12820	12820	12820	0
369	20241227	152300	252381260	12820	12820	12820	12820	0
370	20241227	152200	252381260	12820	12820	12820	12820	0
371	20241227	152100	252381260	12820	12820	12820	12820	0
372	20241227	152000	252381260	12820	12820	12820	12820	0
373	20241227	151900	252381260	12820	12820	12820	12820	3
374	20241227	151800	252342800	12810	12760	12810	12760	731
375	20241227	151700	243010820	12730	12730	12730	12720	151
376	20241227	151600	241090030	12770	12770	12770	12770	0
377	20241227	151500	241090030	12770	12770	12770	12770	0
378	20241227	151400	241090030	12770	12770	12770	12770	0
379	20241227	151300	241090030	12770	12770	12770	12770	0
380	20241227	151200	241090030	12770	12770	12770	12770	0
381	20241227	151100	241090030	12770	12770	12770	12770	0
382	20241227	151000	241090030	12770	12770	12770	12770	1
383	20241227	150900	241077260	12730	12730	12730	12730	160
384	20241227	150800	239040460	12730	12730	12730	12730	0
385	20241227	150700	239040460	12730	12710	12730	12710	352
386	20241227	150600	234566500	12710	12710	12710	12710	0
387	20241227	150500	234566500	12710	12710	12710	12710	0
388	20241227	150400	234566500	12710	12710	12710	12710	11
389	20241227	150300	234426690	12710	12710	12710	12710	1
390	20241227	150200	234413980	12710	12710	12710	12710	10
391	20241227	150100	234286880	12710	12710	12710	12710	33
392	20241227	150000	233867450	12710	12710	12710	12710	0
393	20241227	145900	233867450	12710	12710	12710	12710	0
394	20241227	145800	233867450	12710	12710	12710	12710	0
395	20241227	145700	233867450	12710	12710	12710	12710	0
396	20241227	145600	233867450	12710	12710	12710	12710	0
397	20241227	145500	233867450	12710	12710	12710	12710	0
398	20241227	145400	233867450	12710	12710	12710	12710	0
399	20241227	145300	233867450	12710	12710	12710	12710	0
400	20241227	145200	233867450	12710	12710	12710	12710	2
401	20241227	145100	233842030	12720	12730	12730	12720	7
402	20241227	145000	233752980	12730	12730	12730	12730	0
403	20241227	144900	233752980	12730	12730	12730	12730	0
404	20241227	144800	233752980	12730	12730	12730	12730	0
405	20241227	144700	233752980	12730	12730	12730	12730	7
406	20241227	144600	233663870	12770	12770	12770	12770	2
407	20241227	144500	233638330	12710	12710	12710	12710	0
408	20241227	144400	233638330	12710	12710	12710	12710	0
409	20241227	144300	233638330	12710	12710	12710	12710	0
410	20241227	144200	233638330	12710	12710	12710	12710	0
411	20241227	144100	233638330	12710	12710	12710	12710	69
412	20241227	144000	232761340	12700	12700	12700	12700	0
413	20241227	143900	232761340	12700	12700	12700	12700	0
414	20241227	143800	232761340	12700	12700	12700	12700	0
415	20241227	143700	232761340	12700	12700	12700	12700	0
416	20241227	143600	232761340	12700	12770	12770	12700	16
417	20241227	143500	232558070	12700	12700	12700	12700	0
418	20241227	143400	232558070	12700	12700	12700	12700	0
419	20241227	143300	232558070	12700	12700	12700	12700	25
420	20241227	143200	232240570	12770	12770	12770	12770	0
421	20241227	143100	232240570	12770	12770	12770	12770	0
422	20241227	143000	232240570	12770	12770	12770	12770	0
423	20241227	142900	232240570	12770	12770	12770	12770	0
424	20241227	142800	232240570	12770	12770	12770	12770	0
425	20241227	142700	232240570	12770	12770	12770	12770	0
426	20241227	142600	232240570	12770	12770	12770	12770	0
427	20241227	142500	232240570	12770	12770	12770	12770	0
428	20241227	142400	232240570	12770	12770	12770	12770	0
429	20241227	142300	232240570	12770	12770	12770	12770	0
430	20241227	142200	232240570	12770	12770	12770	12770	0
431	20241227	142100	232240570	12770	12750	12770	12750	10
432	20241227	142000	232113050	12670	12670	12670	12670	3
433	20241227	141900	232075040	12750	12750	12750	12750	0
434	20241227	141800	232075040	12750	12750	12750	12750	0
435	20241227	141700	232075040	12750	12750	12750	12750	0
436	20241227	141600	232075040	12750	12750	12750	12750	1
437	20241227	141500	232062290	12710	12710	12710	12710	0
438	20241227	141400	232062290	12710	12710	12710	12710	0
439	20241227	141300	232062290	12710	12710	12710	12710	0
440	20241227	141200	232062290	12710	12710	12710	12710	0
441	20241227	141100	232062290	12710	12710	12710	12710	0
442	20241227	141000	232062290	12710	12710	12710	12710	0
443	20241227	140900	232062290	12710	12750	12750	12710	73
444	20241227	140800	231134420	12710	12710	12710	12710	1
445	20241227	140700	231121710	12700	12700	12700	12700	0
446	20241227	140600	231121710	12700	12700	12700	12700	0
447	20241227	140500	231121710	12700	12700	12700	12700	0
448	20241227	140400	231121710	12700	12700	12700	12700	0
449	20241227	140300	231121710	12700	12700	12700	12700	0
450	20241227	140200	231121710	12700	12700	12700	12700	0
451	20241227	140100	231121710	12700	12700	12700	12700	0
452	20241227	140000	231121710	12700	12700	12700	12700	0
453	20241227	135900	231121710	12700	12700	12700	12700	0
454	20241227	135800	231121710	12700	12700	12700	12700	0
455	20241227	135700	231121710	12700	12700	12700	12700	0
456	20241227	135600	231121710	12700	12700	12700	12700	0
457	20241227	135500	231121710	12700	12700	12700	12700	1
458	20241227	135400	231109010	12650	12650	12650	12650	0
459	20241227	135300	231109010	12650	12650	12650	12650	0
460	20241227	135200	231109010	12650	12650	12650	12650	62
461	20241227	135100	230324710	12660	12660	12660	12660	33
462	20241227	135000	229906930	12680	12680	12680	12680	31
463	20241227	134900	229513850	12690	12690	12690	12690	0
464	20241227	134800	229513850	12690	12690	12690	12690	0
465	20241227	134700	229513850	12690	12690	12690	12690	0
466	20241227	134600	229513850	12690	12690	12690	12690	2
467	20241227	134500	229488470	12690	12700	12700	12690	31
468	20241227	134400	229095050	12700	12700	12700	12700	38
469	20241227	134300	228612450	12700	12700	12700	12700	0
470	20241227	134200	228612450	12700	12700	12700	12700	0
471	20241227	134100	228612450	12700	12700	12700	12700	0
472	20241227	134000	228612450	12700	12700	12700	12700	0
473	20241227	133900	228612450	12700	12700	12700	12700	0
474	20241227	133800	228612450	12700	12690	12700	12690	36
475	20241227	133700	228155330	12680	12680	12680	12680	0
476	20241227	133600	228155330	12680	12680	12680	12680	0
477	20241227	133500	228155330	12680	12650	12680	12650	266
478	20241227	133400	224785450	12680	12700	12700	12680	55
479	20241227	133300	224087750	12710	12710	12710	12700	50
480	20241227	133200	223452450	12700	12670	12700	12670	285
481	20241227	133100	219839550	12670	12670	12670	12670	0
482	20241227	133000	219839550	12670	12670	12670	12670	1
483	20241227	132900	219826880	12670	12670	12670	12670	0
484	20241227	132800	219826880	12670	12670	12670	12670	0
485	20241227	132700	219826880	12670	12670	12670	12670	0
486	20241227	132600	219826880	12670	12670	12670	12670	10
487	20241227	132500	219700180	12670	12670	12670	12670	0
488	20241227	132400	219700180	12670	12670	12670	12670	0
489	20241227	132300	219700180	12670	12670	12670	12670	5
490	20241227	132200	219636830	12670	12670	12670	12670	5
491	20241227	132100	219573480	12670	12670	12670	12670	2
492	20241227	132000	219548140	12670	12670	12670	12670	100
493	20241227	131900	218281140	12670	12670	12670	12670	15
494	20241227	131800	218091090	12670	12670	12670	12670	0
495	20241227	131700	218091090	12670	12670	12670	12670	0
496	20241227	131600	218091090	12670	12680	12680	12640	1579
497	20241227	131500	198097490	12670	12670	12670	12670	6
498	20241227	131400	198021470	12700	12700	12700	12700	0
499	20241227	131300	198021470	12700	12700	12700	12700	0
500	20241227	131200	198021470	12700	12700	12700	12700	0
501	20241227	131100	198021470	12700	12700	12700	12700	154
502	20241227	131000	196065670	12700	12700	12700	12700	46
503	20241227	130900	195481470	12730	12730	12730	12730	0
504	20241227	130800	195481470	12730	12730	12730	12730	0
505	20241227	130700	195481470	12730	12730	12730	12730	0
506	20241227	130600	195481470	12730	12730	12730	12730	0
507	20241227	130500	195481470	12730	12730	12730	12730	117
508	20241227	130400	193992060	12730	12730	12730	12730	0
509	20241227	130300	193992060	12730	12730	12730	12730	0
510	20241227	130200	193992060	12730	12730	12730	12730	30
511	20241227	130100	193610160	12730	12730	12730	12730	0
512	20241227	130000	193610160	12730	12730	12730	12730	75
513	20241227	125900	192655410	12770	12770	12770	12770	200
514	20241227	125800	190101410	12770	12770	12770	12770	0
515	20241227	125700	190101410	12770	12770	12770	12770	0
516	20241227	125600	190101410	12770	12770	12770	12770	0
517	20241227	125500	190101410	12770	12770	12770	12770	0
518	20241227	125400	190101410	12770	12770	12770	12770	0
519	20241227	125300	190101410	12770	12770	12770	12770	0
520	20241227	125200	190101410	12770	12770	12770	12770	0
521	20241227	125100	190101410	12770	12770	12770	12770	0
522	20241227	125000	190101410	12770	12770	12770	12770	0
523	20241227	124900	190101410	12770	12770	12770	12770	0
524	20241227	124800	190101410	12770	12770	12770	12770	0
525	20241227	124700	190101410	12770	12770	12770	12770	97
526	20241227	124600	188862720	12730	12730	12730	12730	0
527	20241227	124500	188862720	12730	12730	12730	12730	21
528	20241227	124400	188595390	12730	12730	12730	12730	25
529	20241227	124300	188277140	12730	12730	12730	12730	0
530	20241227	124200	188277140	12730	12730	12730	12730	100
531	20241227	124100	187004140	12770	12770	12770	12770	0
532	20241227	124000	187004140	12770	12770	12770	12770	0
533	20241227	123900	187004140	12770	12770	12770	12770	0
534	20241227	123800	187004140	12770	12770	12770	12770	0
535	20241227	123700	187004140	12770	12770	12770	12770	43
536	20241227	123600	186455030	12790	12790	12790	12790	25
537	20241227	123500	186135280	12800	12800	12800	12800	0
538	20241227	123400	186135280	12800	12800	12800	12800	29
539	20241227	123300	185764080	12790	12790	12790	12790	1
540	20241227	123200	185751290	12790	12790	12790	12790	0
541	20241227	123100	185751290	12790	12790	12790	12790	0
542	20241227	123000	185751290	12790	12790	12790	12790	0
543	20241227	122900	185751290	12790	12790	12790	12790	20
544	20241227	122800	185495490	12750	12730	12750	12730	584
545	20241227	122700	178050500	12730	12730	12730	12730	90
546	20241227	122600	176904800	12730	12730	12730	12730	0
547	20241227	122500	176904800	12730	12730	12730	12730	0
548	20241227	122400	176904800	12730	12730	12730	12730	0
549	20241227	122300	176904800	12730	12730	12730	12730	0
550	20241227	122200	176904800	12730	12730	12730	12730	1
551	20241227	122100	176892070	12670	12670	12670	12670	24
552	20241227	122000	176587990	12670	12670	12670	12670	20
553	20241227	121900	176334590	12650	12670	12670	12650	25
554	20241227	121800	176017980	12710	12710	12710	12710	0
555	20241227	121700	176017980	12710	12710	12710	12710	20
556	20241227	121600	175763780	12710	12710	12710	12710	0
557	20241227	121500	175763780	12710	12710	12710	12710	0
558	20241227	121400	175763780	12710	12710	12710	12710	0
559	20241227	121300	175763780	12710	12650	12710	12650	35
560	20241227	121200	175320140	12650	12650	12650	12650	0
561	20241227	121100	175320140	12650	12650	12650	12650	10
562	20241227	121000	175193640	12650	12650	12650	12650	0
563	20241227	120900	175193640	12650	12650	12650	12650	0
564	20241227	120800	175193640	12650	12650	12650	12650	0
565	20241227	120700	175193640	12650	12660	12660	12650	917
566	20241227	120600	163586420	12660	12670	12670	12660	160
567	20241227	120500	161559320	12670	12670	12670	12670	0
568	20241227	120400	161559320	12670	12670	12670	12670	0
569	20241227	120300	161559320	12670	12670	12670	12670	0
570	20241227	120200	161559320	12670	12670	12670	12670	30
571	20241227	120100	161179220	12670	12670	12670	12670	0
572	20241227	120000	161179220	12670	12670	12670	12670	110
573	20241227	115900	159785520	12670	12670	12670	12670	0
574	20241227	115800	159785520	12670	12680	12680	12670	345
575	20241227	115700	155411480	12710	12710	12710	12710	28
576	20241227	115600	155055600	12710	12710	12710	12710	23
577	20241227	115500	154763270	12750	12750	12750	12750	0
578	20241227	115400	154763270	12750	12750	12750	12750	0
579	20241227	115300	154763270	12750	12750	12750	12750	0
580	20241227	115200	154763270	12750	12750	12750	12750	76
581	20241227	115100	153794270	12750	12750	12750	12750	110
582	20241227	115000	152391770	12750	12750	12750	12750	0
583	20241227	114900	152391770	12750	12750	12750	12750	0
584	20241227	114800	152391770	12750	12750	12750	12750	0
585	20241227	114700	152391770	12750	12750	12750	12750	5
586	20241227	114600	152328020	12720	12720	12720	12720	4
587	20241227	114500	152277140	12700	12700	12700	12700	0
588	20241227	114400	152277140	12700	12700	12700	12700	122
589	20241227	114300	150727740	12680	12680	12680	12680	0
590	20241227	114200	150727740	12680	12680	12680	12680	6
591	20241227	114100	150651660	12680	12680	12680	12680	196
592	20241227	114000	148166380	12690	12690	12690	12690	58
593	20241227	113900	147430360	12700	12700	12700	12700	55
594	20241227	113800	146731860	12690	12690	12690	12690	20
595	20241227	113700	146478060	12710	12700	12710	12700	413
596	20241227	113600	141230520	12690	12690	12690	12690	0
597	20241227	113500	141230520	12690	12690	12690	12690	0
598	20241227	113400	141230520	12690	12690	12690	12690	10
599	20241227	113300	141103620	12690	12690	12690	12690	0
600	20241227	113200	141103620	12690	12690	12690	12690	191
601	20241227	113100	138679830	12700	12700	12700	12700	453
602	20241227	113000	132926730	12700	12700	12700	12700	20
603	20241227	112900	132672730	12720	12720	12720	12720	0
604	20241227	112800	132672730	12720	12720	12720	12720	0
605	20241227	112700	132672730	12720	12720	12720	12720	0
606	20241227	112600	132672730	12720	12720	12720	12720	0
607	20241227	112500	132672730	12720	12720	12720	12720	0
608	20241227	112400	132672730	12720	12720	12720	12720	0
609	20241227	112300	132672730	12720	12720	12720	12720	360
610	20241227	112200	128093530	12780	12720	12780	12720	23
611	20241227	112100	127800890	12790	12790	12790	12790	0
612	20241227	112000	127800890	12790	12790	12790	12790	0
613	20241227	111900	127800890	12790	12790	12790	12790	0
614	20241227	111800	127800890	12790	12790	12790	12790	0
615	20241227	111700	127800890	12790	12790	12790	12790	0
616	20241227	111600	127800890	12790	12790	12790	12790	0
617	20241227	111500	127800890	12790	12770	12790	12770	7
618	20241227	111400	127711480	12770	12770	12770	12770	50
619	20241227	111300	127072980	12770	12760	12770	12760	2
620	20241227	111200	127047450	12740	12720	12740	12720	495
621	20241227	111100	120749750	12690	12690	12690	12690	125
622	20241227	111000	119163500	12720	12720	12720	12720	1
623	20241227	110900	119150780	12690	12700	12700	12690	105
624	20241227	110800	117818040	12760	12760	12760	12760	0
625	20241227	110700	117818040	12760	12760	12760	12760	0
626	20241227	110600	117818040	12760	12760	12760	12760	1
627	20241227	110500	117805280	12700	12700	12700	12700	0
628	20241227	110400	117805280	12700	12750	12750	12700	500
629	20241227	110300	111444710	12750	12750	12750	12750	0
630	20241227	110200	111444710	12750	12770	12770	12750	239
631	20241227	110100	108396520	12760	12760	12760	12760	0
632	20241227	110000	108396520	12760	12760	12760	12760	807
633	20241227	105900	98099200	12760	12780	12780	12760	423
634	20241227	105800	92698680	12770	12770	12770	12770	0
635	20241227	105700	92698680	12770	12770	12770	12770	1
636	20241227	105600	92685910	12780	12770	12780	12770	101
637	20241227	105500	91396130	12770	12770	12770	12770	0
638	20241227	105400	91396130	12770	12770	12770	12770	102
639	20241227	105300	90093590	12770	12770	12770	12770	200
640	20241227	105200	87539590	12820	12820	12820	12820	0
641	20241227	105100	87539590	12820	12820	12820	12820	0
642	20241227	105000	87539590	12820	12820	12820	12820	0
643	20241227	104900	87539590	12820	12820	12820	12820	1
644	20241227	104800	87526770	12900	12900	12900	12900	0
645	20241227	104700	87526770	12900	12900	12900	12900	0
646	20241227	104600	87526770	12900	12900	12900	12900	0
647	20241227	104500	87526770	12900	12900	12900	12900	0
648	20241227	104400	87526770	12900	12900	12900	12900	0
649	20241227	104300	87526770	12900	12790	12900	12780	208
650	20241227	104200	84867890	12790	12790	12790	12790	800
651	20241227	104100	74635890	12880	12880	12880	12880	37
652	20241227	104000	74159330	12920	12920	12920	12920	1
653	20241227	103900	74146410	12950	12950	12950	12950	0
654	20241227	103800	74146410	12950	12950	12950	12950	0
655	20241227	103700	74146410	12950	12950	12950	12950	0
656	20241227	103600	74146410	12950	12950	12950	12950	0
657	20241227	103500	74146410	12950	12950	12950	12950	0
658	20241227	103400	74146410	12950	12950	12950	12950	0
659	20241227	103300	74146410	12950	12950	12950	12950	0
660	20241227	103200	74146410	12950	12960	12960	12950	4
661	20241227	103100	74094580	12960	12950	12960	12950	152
662	20241227	103000	72126160	12960	12950	12960	12950	125
663	20241227	102900	70506370	12950	12950	12950	12950	25
664	20241227	102800	70182620	12950	12880	12950	12880	218
665	20241227	102700	67374710	12880	12880	12880	12880	1
666	20241227	102600	67361830	12880	12880	12880	12880	1
667	20241227	102500	67348950	12810	12810	12810	12810	443
668	20241227	102400	61674120	12880	12880	12880	12880	0
669	20241227	102300	61674120	12880	12880	12880	12880	1
670	20241227	102200	61661240	12890	12890	12890	12890	0
671	20241227	102100	61661240	12890	12890	12890	12890	57
672	20241227	102000	60926510	12950	12950	12950	12950	0
673	20241227	101900	60926510	12950	12950	12950	12950	0
674	20241227	101800	60926510	12950	12950	12950	12950	4
675	20241227	101700	60874710	12960	12960	12960	12960	0
676	20241227	101600	60874710	12960	12960	12960	12960	0
677	20241227	101500	60874710	12960	12960	12960	12960	0
678	20241227	101400	60874710	12960	12960	12960	12960	0
679	20241227	101300	60874710	12960	12960	12960	12960	16
680	20241227	101200	60667350	12960	12960	12960	12960	53
681	20241227	101100	59980470	12960	12960	12960	12960	89
682	20241227	101000	58827030	12950	12950	12950	12950	32
683	20241227	100900	58412630	12950	12950	12950	12950	1
684	20241227	100800	58399680	12910	12910	12910	12910	30
685	20241227	100700	58012380	12880	12880	12880	12880	0
686	20241227	100600	58012380	12880	12870	12880	12870	33
687	20241227	100500	57587380	12890	12900	12900	12890	11
688	20241227	100400	57445490	12920	12920	12920	12920	0
689	20241227	100300	57445490	12920	12930	12930	12920	6
690	20241227	100200	57367920	12810	12810	12810	12810	19
691	20241227	100100	57124530	12790	12790	12790	12790	0
692	20241227	100000	57124530	12790	12900	12900	12790	37
693	20241227	095900	56649050	12970	12970	12970	12970	0
694	20241227	095800	56649050	12970	12970	12970	12970	0
695	20241227	095700	56649050	12970	12970	12970	12970	0
696	20241227	095600	56649050	12970	12970	12970	12970	0
697	20241227	095500	56649050	12970	12970	12970	12970	0
698	20241227	095400	56649050	12970	12970	12970	12970	0
699	20241227	095300	56649050	12970	12970	12970	12970	0
700	20241227	095200	56649050	12970	12970	12970	12970	0
701	20241227	095100	56649050	12970	12970	12970	12970	0
702	20241227	095000	56649050	12970	12970	12970	12970	2
703	20241227	094900	56623110	12980	12980	12980	12980	0
704	20241227	094800	56623110	12980	12980	12980	12900	12
705	20241227	094700	56468150	12970	12970	12970	12970	50
706	20241227	094600	55819650	12970	12970	12970	12970	35
707	20241227	094500	55365700	12970	12960	12970	12960	50
708	20241227	094400	54717350	12970	12870	12970	12810	259
709	20241227	094300	51387420	12870	12870	12870	12870	0
710	20241227	094200	51387420	12870	12870	12870	12870	1
711	20241227	094100	51374550	12870	12780	12870	12780	6
712	20241227	094000	51297780	12780	12780	12780	12780	0
713	20241227	093900	51297780	12780	12780	12780	12780	0
714	20241227	093800	51297780	12780	12780	12780	12780	1
715	20241227	093700	51285000	12870	12870	12870	12870	0
716	20241227	093600	51285000	12870	12870	12870	12870	1
717	20241227	093500	51272130	12880	12880	12880	12880	0
718	20241227	093400	51272130	12880	12820	12880	12820	654
719	20241227	093300	42858350	12820	12820	12820	12820	3
720	20241227	093200	42819890	12750	12750	12750	12750	30
721	20241227	093100	42437390	12740	12740	12740	12740	0
722	20241227	093000	42437390	12740	12740	12740	12740	0
723	20241227	092900	42437390	12740	12740	12740	12740	122
724	20241227	092800	40883110	12740	12830	12830	12740	4
725	20241227	092700	40832060	12870	12870	12870	12870	0
726	20241227	092600	40832060	12870	12870	12870	12870	0
727	20241227	092500	40832060	12870	12870	12870	12870	0
728	20241227	092400	40832060	12870	12870	12870	12870	0
729	20241227	092300	40832060	12870	12870	12870	12870	0
730	20241227	092200	40832060	12870	12870	12870	12870	0
731	20241227	092100	40832060	12870	12870	12870	12870	0
732	20241227	092000	40832060	12870	12870	12870	12870	0
733	20241227	091900	40832060	12870	12850	12870	12850	2
734	20241227	091800	40806340	12850	12850	12850	12850	0
735	20241227	091700	40806340	12850	12850	12850	12850	0
736	20241227	091600	40806340	12850	12850	12850	12850	107
737	20241227	091500	39431390	12850	12850	12850	12710	137
738	20241227	091400	37675710	12850	12850	12850	12850	0
739	20241227	091300	37675710	12850	12850	12850	12850	0
740	20241227	091200	37675710	12850	12850	12850	12850	427
741	20241227	091100	32188760	12860	12850	12860	12850	91
742	20241227	091000	31019230	12850	12850	12850	12850	0
743	20241227	090900	31019230	12850	12850	12850	12850	0
744	20241227	090800	31019230	12850	12850	12850	12850	3
745	20241227	090700	30980680	12850	12850	12850	12850	9
746	20241227	090600	30865030	12850	12850	12850	12850	500
747	20241227	090500	24440030	12850	12800	12850	12700	829
748	20241227	090400	13859010	12890	12890	12890	12890	0
749	20241227	090300	13859010	12890	12890	12890	12890	10
750	20241227	090200	13730110	12890	12890	12890	12890	7
751	20241227	090100	13639880	12890	12770	12890	12770	399
752	20241227	090000	8544530	12890	12770	12890	12770	669