KissMeData/334890/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	211800	273459365	4375	4375	4375	4375	110
3	20241227	211700	273459365	4375	4375	4375	4375	0
4	20241227	211600	273459365	4375	4375	4375	4375	0
5	20241227	211500	273459365	4375	4375	4375	4375	0
6	20241227	211400	273459365	4375	4375	4375	4375	0
7	20241227	211300	273459365	4375	4375	4375	4375	0
8	20241227	211200	273459365	4375	4375	4375	4375	0
9	20241227	211100	273459365	4375	4375	4375	4375	0
10	20241227	211000	273459365	4375	4375	4375	4375	0
11	20241227	210900	273459365	4375	4375	4375	4375	0
12	20241227	210800	273459365	4375	4375	4375	4375	0
13	20241227	210700	273459365	4375	4375	4375	4375	0
14	20241227	210600	273459365	4375	4375	4375	4375	0
15	20241227	210500	273459365	4375	4375	4375	4375	0
16	20241227	210400	273459365	4375	4375	4375	4375	0
17	20241227	210300	273459365	4375	4375	4375	4375	0
18	20241227	210200	273459365	4375	4375	4375	4375	0
19	20241227	210100	273459365	4375	4375	4375	4375	0
20	20241227	210000	273459365	4375	4375	4375	4375	0
21	20241227	205900	273459365	4375	4375	4375	4375	0
22	20241227	205800	273459365	4375	4375	4375	4375	0
23	20241227	205700	273459365	4375	4375	4375	4375	0
24	20241227	205600	273459365	4375	4375	4375	4375	0
25	20241227	205500	273459365	4375	4375	4375	4375	0
26	20241227	205400	273459365	4375	4375	4375	4375	0
27	20241227	205300	273459365	4375	4375	4375	4375	0
28	20241227	205200	273459365	4375	4375	4375	4375	0
29	20241227	205100	273459365	4375	4375	4375	4375	0
30	20241227	205000	273459365	4375	4375	4375	4375	0
31	20241227	204900	273459365	4375	4375	4375	4375	0
32	20241227	204800	273459365	4375	4375	4375	4375	110
33	20241227	204700	273459365	4375	4375	4375	4375	0
34	20241227	204600	273459365	4375	4375	4375	4375	0
35	20241227	204500	273459365	4375	4375	4375	4375	0
36	20241227	204400	273459365	4375	4375	4375	4375	0
37	20241227	204300	273459365	4375	4375	4375	4375	0
38	20241227	204200	273459365	4375	4375	4375	4375	0
39	20241227	204100	273459365	4375	4375	4375	4375	0
40	20241227	204000	273459365	4375	4375	4375	4375	0
41	20241227	203900	273459365	4375	4375	4375	4375	0
42	20241227	203800	273459365	4375	4375	4375	4375	0
43	20241227	203700	273459365	4375	4375	4375	4375	0
44	20241227	203600	273459365	4375	4375	4375	4375	0
45	20241227	203500	273459365	4375	4375	4375	4375	0
46	20241227	203400	273459365	4375	4375	4375	4375	0
47	20241227	203300	273459365	4375	4375	4375	4375	0
48	20241227	203200	273459365	4375	4375	4375	4375	0
49	20241227	203100	273459365	4375	4375	4375	4375	0
50	20241227	203000	273459365	4375	4375	4375	4375	0
51	20241227	202900	273459365	4375	4375	4375	4375	0
52	20241227	202800	273459365	4375	4375	4375	4375	0
53	20241227	202700	273459365	4375	4375	4375	4375	0
54	20241227	202600	273459365	4375	4375	4375	4375	0
55	20241227	202500	273459365	4375	4375	4375	4375	0
56	20241227	202400	273459365	4375	4375	4375	4375	0
57	20241227	202300	273459365	4375	4375	4375	4375	0
58	20241227	202200	273459365	4375	4375	4375	4375	0
59	20241227	202100	273459365	4375	4375	4375	4375	0
60	20241227	202000	273459365	4375	4375	4375	4375	0
61	20241227	201900	273459365	4375	4375	4375	4375	0
62	20241227	201800	273459365	4375	4375	4375	4375	110
63	20241227	201700	273459365	4375	4375	4375	4375	0
64	20241227	201600	273459365	4375	4375	4375	4375	0
65	20241227	201500	273459365	4375	4375	4375	4375	0
66	20241227	201400	273459365	4375	4375	4375	4375	0
67	20241227	201300	273459365	4375	4375	4375	4375	0
68	20241227	201200	273459365	4375	4375	4375	4375	0
69	20241227	201100	273459365	4375	4375	4375	4375	0
70	20241227	201000	273459365	4375	4375	4375	4375	0
71	20241227	200900	273459365	4375	4375	4375	4375	0
72	20241227	200800	273459365	4375	4375	4375	4375	0
73	20241227	200700	273459365	4375	4375	4375	4375	0
74	20241227	200600	273459365	4375	4375	4375	4375	0
75	20241227	200500	273459365	4375	4375	4375	4375	0
76	20241227	200400	273459365	4375	4375	4375	4375	0
77	20241227	200300	273459365	4375	4375	4375	4375	0
78	20241227	200200	273459365	4375	4375	4375	4375	0
79	20241227	200100	273459365	4375	4375	4375	4375	0
80	20241227	200000	273459365	4375	4375	4375	4375	0
81	20241227	195900	273459365	4375	4375	4375	4375	0
82	20241227	195800	273459365	4375	4375	4375	4375	0
83	20241227	195700	273459365	4375	4375	4375	4375	0
84	20241227	195600	273459365	4375	4375	4375	4375	0
85	20241227	195500	273459365	4375	4375	4375	4375	0
86	20241227	195400	273459365	4375	4375	4375	4375	0
87	20241227	195300	273459365	4375	4375	4375	4375	0
88	20241227	195200	273459365	4375	4375	4375	4375	0
89	20241227	195100	273459365	4375	4375	4375	4375	0
90	20241227	195000	273459365	4375	4375	4375	4375	0
91	20241227	194900	273459365	4375	4375	4375	4375	0
92	20241227	194800	273459365	4375	4375	4375	4375	110
93	20241227	194700	273459365	4375	4375	4375	4375	0
94	20241227	194600	273459365	4375	4375	4375	4375	0
95	20241227	194500	273459365	4375	4375	4375	4375	0
96	20241227	194400	273459365	4375	4375	4375	4375	0
97	20241227	194300	273459365	4375	4375	4375	4375	0
98	20241227	194200	273459365	4375	4375	4375	4375	0
99	20241227	194100	273459365	4375	4375	4375	4375	0
100	20241227	194000	273459365	4375	4375	4375	4375	0
101	20241227	193900	273459365	4375	4375	4375	4375	0
102	20241227	193800	273459365	4375	4375	4375	4375	0
103	20241227	193700	273459365	4375	4375	4375	4375	0
104	20241227	193600	273459365	4375	4375	4375	4375	0
105	20241227	193500	273459365	4375	4375	4375	4375	0
106	20241227	193400	273459365	4375	4375	4375	4375	0
107	20241227	193300	273459365	4375	4375	4375	4375	0
108	20241227	193200	273459365	4375	4375	4375	4375	0
109	20241227	193100	273459365	4375	4375	4375	4375	0
110	20241227	193000	273459365	4375	4375	4375	4375	0
111	20241227	192900	273459365	4375	4375	4375	4375	0
112	20241227	192800	273459365	4375	4375	4375	4375	0
113	20241227	192700	273459365	4375	4375	4375	4375	0
114	20241227	192600	273459365	4375	4375	4375	4375	0
115	20241227	192500	273459365	4375	4375	4375	4375	0
116	20241227	192400	273459365	4375	4375	4375	4375	0
117	20241227	192300	273459365	4375	4375	4375	4375	0
118	20241227	192200	273459365	4375	4375	4375	4375	0
119	20241227	192100	273459365	4375	4375	4375	4375	0
120	20241227	192000	273459365	4375	4375	4375	4375	0
121	20241227	191900	273459365	4375	4375	4375	4375	0
122	20241227	191800	273459365	4375	4375	4375	4375	110
123	20241227	191700	273459365	4375	4375	4375	4375	0
124	20241227	191600	273459365	4375	4375	4375	4375	0
125	20241227	191500	273459365	4375	4375	4375	4375	0
126	20241227	191400	273459365	4375	4375	4375	4375	0
127	20241227	191300	273459365	4375	4375	4375	4375	0
128	20241227	191200	273459365	4375	4375	4375	4375	0
129	20241227	191100	273459365	4375	4375	4375	4375	0
130	20241227	191000	273459365	4375	4375	4375	4375	0
131	20241227	190900	273459365	4375	4375	4375	4375	0
132	20241227	190800	273459365	4375	4375	4375	4375	0
133	20241227	190700	273459365	4375	4375	4375	4375	0
134	20241227	190600	273459365	4375	4375	4375	4375	0
135	20241227	190500	273459365	4375	4375	4375	4375	0
136	20241227	190400	273459365	4375	4375	4375	4375	0
137	20241227	190300	273459365	4375	4375	4375	4375	0
138	20241227	190200	273459365	4375	4375	4375	4375	0
139	20241227	190100	273459365	4375	4375	4375	4375	0
140	20241227	190000	273459365	4375	4375	4375	4375	0
141	20241227	185900	273459365	4375	4375	4375	4375	0
142	20241227	185800	273459365	4375	4375	4375	4375	0
143	20241227	185700	273459365	4375	4375	4375	4375	0
144	20241227	185600	273459365	4375	4375	4375	4375	0
145	20241227	185500	273459365	4375	4375	4375	4375	0
146	20241227	185400	273459365	4375	4375	4375	4375	0
147	20241227	185300	273459365	4375	4375	4375	4375	0
148	20241227	185200	273459365	4375	4375	4375	4375	0
149	20241227	185100	273459365	4375	4375	4375	4375	0
150	20241227	185000	273459365	4375	4375	4375	4375	0
151	20241227	184900	273459365	4375	4375	4375	4375	0
152	20241227	184800	273459365	4375	4375	4375	4375	110
153	20241227	184700	273459365	4375	4375	4375	4375	0
154	20241227	184600	273459365	4375	4375	4375	4375	0
155	20241227	184500	273459365	4375	4375	4375	4375	0
156	20241227	184400	273459365	4375	4375	4375	4375	0
157	20241227	184300	273459365	4375	4375	4375	4375	0
158	20241227	184200	273459365	4375	4375	4375	4375	0
159	20241227	184100	273459365	4375	4375	4375	4375	0
160	20241227	184000	273459365	4375	4375	4375	4375	0
161	20241227	183900	273459365	4375	4375	4375	4375	0
162	20241227	183800	273459365	4375	4375	4375	4375	0
163	20241227	183700	273459365	4375	4375	4375	4375	0
164	20241227	183600	273459365	4375	4375	4375	4375	0
165	20241227	183500	273459365	4375	4375	4375	4375	0
166	20241227	183400	273459365	4375	4375	4375	4375	0
167	20241227	183300	273459365	4375	4375	4375	4375	0
168	20241227	183200	273459365	4375	4375	4375	4375	0
169	20241227	183100	273459365	4375	4375	4375	4375	0
170	20241227	183000	273459365	4375	4375	4375	4375	0
171	20241227	182900	273459365	4375	4375	4375	4375	0
172	20241227	182800	273459365	4375	4375	4375	4375	0
173	20241227	182700	273459365	4375	4375	4375	4375	0
174	20241227	182600	273459365	4375	4375	4375	4375	0
175	20241227	182500	273459365	4375	4375	4375	4375	0
176	20241227	182400	273459365	4375	4375	4375	4375	0
177	20241227	182300	273459365	4375	4375	4375	4375	0
178	20241227	182200	273459365	4375	4375	4375	4375	0
179	20241227	182100	273459365	4375	4375	4375	4375	0
180	20241227	182000	273459365	4375	4375	4375	4375	0
181	20241227	181900	273459365	4375	4375	4375	4375	0
182	20241227	181800	273459365	4375	4375	4375	4375	110
183	20241227	181700	273459365	4375	4375	4375	4375	0
184	20241227	181600	273459365	4375	4375	4375	4375	0
185	20241227	181500	273459365	4375	4375	4375	4375	0
186	20241227	181400	273459365	4375	4375	4375	4375	0
187	20241227	181300	273459365	4375	4375	4375	4375	0
188	20241227	181200	273459365	4375	4375	4375	4375	0
189	20241227	181100	273459365	4375	4375	4375	4375	0
190	20241227	181000	273459365	4375	4375	4375	4375	0
191	20241227	180900	273459365	4375	4375	4375	4375	0
192	20241227	180800	273459365	4375	4375	4375	4375	0
193	20241227	180700	273459365	4375	4375	4375	4375	0
194	20241227	180600	273459365	4375	4375	4375	4375	0
195	20241227	180500	273459365	4375	4375	4375	4375	0
196	20241227	180400	273459365	4375	4375	4375	4375	0
197	20241227	180300	273459365	4375	4375	4375	4375	0
198	20241227	180200	273459365	4375	4375	4375	4375	0
199	20241227	180100	273459365	4375	4375	4375	4375	0
200	20241227	180000	273459365	4375	4375	4375	4375	0
201	20241227	175900	273459365	4375	4375	4375	4375	0
202	20241227	175800	273459365	4375	4375	4375	4375	0
203	20241227	175700	273459365	4375	4375	4375	4375	0
204	20241227	175600	273459365	4375	4375	4375	4375	0
205	20241227	175500	273459365	4375	4375	4375	4375	0
206	20241227	175400	273459365	4375	4375	4375	4375	0
207	20241227	175300	273459365	4375	4375	4375	4375	0
208	20241227	175200	273459365	4375	4375	4375	4375	0
209	20241227	175100	273459365	4375	4375	4375	4375	0
210	20241227	175000	273459365	4375	4375	4375	4375	0
211	20241227	174900	273459365	4375	4375	4375	4375	0
212	20241227	174800	273459365	4375	4375	4375	4375	110
213	20241227	174700	273459365	4375	4375	4375	4375	0
214	20241227	174600	273459365	4375	4375	4375	4375	0
215	20241227	174500	273459365	4375	4375	4375	4375	0
216	20241227	174400	273459365	4375	4375	4375	4375	0
217	20241227	174300	273459365	4375	4375	4375	4375	0
218	20241227	174200	273459365	4375	4375	4375	4375	0
219	20241227	174100	273459365	4375	4375	4375	4375	0
220	20241227	174000	273459365	4375	4375	4375	4375	0
221	20241227	173900	273459365	4375	4375	4375	4375	0
222	20241227	173800	273459365	4375	4375	4375	4375	0
223	20241227	173700	273459365	4375	4375	4375	4375	0
224	20241227	173600	273459365	4375	4375	4375	4375	0
225	20241227	173500	273459365	4375	4375	4375	4375	0
226	20241227	173400	273459365	4375	4375	4375	4375	0
227	20241227	173300	273459365	4375	4375	4375	4375	0
228	20241227	173200	273459365	4375	4375	4375	4375	0
229	20241227	173100	273459365	4375	4375	4375	4375	0
230	20241227	173000	273459365	4375	4375	4375	4375	0
231	20241227	172900	273459365	4375	4375	4375	4375	0
232	20241227	172800	273459365	4375	4375	4375	4375	0
233	20241227	172700	273459365	4375	4375	4375	4375	0
234	20241227	172600	273459365	4375	4375	4375	4375	0
235	20241227	172500	273459365	4375	4375	4375	4375	0
236	20241227	172400	273459365	4375	4375	4375	4375	0
237	20241227	172300	273459365	4375	4375	4375	4375	0
238	20241227	172200	273459365	4375	4375	4375	4375	0
239	20241227	172100	273459365	4375	4375	4375	4375	0
240	20241227	172000	273459365	4375	4375	4375	4375	0
241	20241227	171900	273459365	4375	4375	4375	4375	0
242	20241227	171800	273459365	4375	4375	4375	4375	110
243	20241227	171700	273459365	4375	4375	4375	4375	0
244	20241227	171600	273459365	4375	4375	4375	4375	0
245	20241227	171500	273459365	4375	4375	4375	4375	0
246	20241227	171400	273459365	4375	4375	4375	4375	0
247	20241227	171300	273459365	4375	4375	4375	4375	0
248	20241227	171200	273459365	4375	4375	4375	4375	0
249	20241227	171100	273459365	4375	4375	4375	4375	0
250	20241227	171000	273459365	4375	4375	4375	4375	0
251	20241227	170900	273459365	4375	4375	4375	4375	0
252	20241227	170800	273459365	4375	4375	4375	4375	0
253	20241227	170700	273459365	4375	4375	4375	4375	0
254	20241227	170600	273459365	4375	4375	4375	4375	0
255	20241227	170500	273459365	4375	4375	4375	4375	0
256	20241227	170400	273459365	4375	4375	4375	4375	0
257	20241227	170300	273459365	4375	4375	4375	4375	0
258	20241227	170200	273459365	4375	4375	4375	4375	0
259	20241227	170100	273459365	4375	4375	4375	4375	0
260	20241227	170000	273459365	4375	4375	4375	4375	0
261	20241227	165900	273459365	4375	4375	4375	4375	0
262	20241227	165800	273459365	4375	4375	4375	4375	0
263	20241227	165700	273459365	4375	4375	4375	4375	0
264	20241227	165600	273459365	4375	4375	4375	4375	0
265	20241227	165500	273459365	4375	4375	4375	4375	0
266	20241227	165400	273459365	4375	4375	4375	4375	0
267	20241227	165300	273459365	4375	4375	4375	4375	0
268	20241227	165200	273459365	4375	4375	4375	4375	0
269	20241227	165100	273459365	4375	4375	4375	4375	0
270	20241227	165000	273459365	4375	4375	4375	4375	0
271	20241227	164900	273459365	4375	4375	4375	4375	0
272	20241227	164800	273459365	4375	4375	4375	4375	110
273	20241227	164700	273459365	4375	4375	4375	4375	0
274	20241227	164600	273459365	4375	4375	4375	4375	0
275	20241227	164500	273459365	4375	4375	4375	4375	0
276	20241227	164400	273459365	4375	4375	4375	4375	0
277	20241227	164300	273459365	4375	4375	4375	4375	0
278	20241227	164200	273459365	4375	4375	4375	4375	0
279	20241227	164100	273459365	4375	4375	4375	4375	0
280	20241227	164000	273459365	4375	4375	4375	4375	0
281	20241227	163900	273459365	4375	4375	4375	4375	0
282	20241227	163800	273459365	4375	4375	4375	4375	0
283	20241227	163700	273459365	4375	4375	4375	4375	0
284	20241227	163600	273459365	4375	4375	4375	4375	0
285	20241227	163500	273459365	4375	4375	4375	4375	0
286	20241227	163400	273459365	4375	4375	4375	4375	0
287	20241227	163300	273459365	4375	4375	4375	4375	0
288	20241227	163200	273459365	4375	4375	4375	4375	0
289	20241227	163100	273459365	4375	4375	4375	4375	0
290	20241227	163000	273459365	4375	4375	4375	4375	0
291	20241227	162900	273459365	4375	4375	4375	4375	0
292	20241227	162800	273459365	4375	4375	4375	4375	0
293	20241227	162700	273459365	4375	4375	4375	4375	0
294	20241227	162600	273459365	4375	4375	4375	4375	0
295	20241227	162500	273459365	4375	4375	4375	4375	0
296	20241227	162400	273459365	4375	4375	4375	4375	0
297	20241227	162300	273459365	4375	4375	4375	4375	0
298	20241227	162200	273459365	4375	4375	4375	4375	0
299	20241227	162100	273459365	4375	4375	4375	4375	0
300	20241227	162000	273459365	4375	4375	4375	4375	0
301	20241227	161900	273459365	4375	4375	4375	4375	0
302	20241227	161800	273459365	4375	4375	4375	4375	110
303	20241227	161700	273459365	4375	4375	4375	4375	0
304	20241227	161600	273459365	4375	4375	4375	4375	0
305	20241227	161500	273459365	4375	4375	4375	4375	0
306	20241227	161400	273459365	4375	4375	4375	4375	0
307	20241227	161300	273459365	4375	4375	4375	4375	0
308	20241227	161200	273459365	4375	4375	4375	4375	0
309	20241227	161100	273459365	4375	4375	4375	4375	0
310	20241227	161000	273459365	4375	4375	4375	4375	0
311	20241227	160900	273459365	4375	4375	4375	4375	0
312	20241227	160800	273459365	4375	4375	4375	4375	0
313	20241227	160700	273459365	4375	4375	4375	4375	0
314	20241227	160600	273459365	4375	4375	4375	4375	0
315	20241227	160500	273459365	4375	4375	4375	4375	0
316	20241227	160400	273459365	4375	4375	4375	4375	0
317	20241227	160300	273459365	4375	4375	4375	4375	0
318	20241227	160200	273459365	4375	4375	4375	4375	0
319	20241227	160100	273459365	4375	4375	4375	4375	0
320	20241227	160000	273459365	4375	4375	4375	4375	0
321	20241227	155900	273459365	4375	4375	4375	4375	0
322	20241227	155800	273459365	4375	4375	4375	4375	0
323	20241227	155700	273459365	4375	4375	4375	4375	0
324	20241227	155600	273459365	4375	4375	4375	4375	0
325	20241227	155500	273459365	4375	4375	4375	4375	0
326	20241227	155400	273459365	4375	4375	4375	4375	0
327	20241227	155300	273459365	4375	4375	4375	4375	0
328	20241227	155200	273459365	4375	4375	4375	4375	0
329	20241227	155100	273459365	4375	4375	4375	4375	0
330	20241227	155000	273459365	4375	4375	4375	4375	0
331	20241227	154900	273459365	4375	4375	4375	4375	0
332	20241227	154800	273459365	4375	4375	4375	4375	110
333	20241227	154700	273459365	4375	4375	4375	4375	0
334	20241227	154600	273459365	4375	4375	4375	4375	0
335	20241227	154500	273459365	4375	4375	4375	4375	0
336	20241227	154400	273459365	4375	4375	4375	4375	0
337	20241227	154300	273459365	4375	4375	4375	4375	0
338	20241227	154200	273459365	4375	4375	4375	4375	0
339	20241227	154100	273459365	4375	4375	4375	4375	0
340	20241227	154000	273459365	4375	4375	4375	4375	0
341	20241227	153900	273459365	4375	4375	4375	4375	0
342	20241227	153800	273459365	4375	4375	4375	4375	0
343	20241227	153700	273459365	4375	4375	4375	4375	0
344	20241227	153600	273459365	4375	4375	4375	4375	0
345	20241227	153500	273459365	4375	4375	4375	4375	0
346	20241227	153400	273459365	4375	4375	4375	4375	0
347	20241227	153300	273459365	4375	4375	4375	4375	0
348	20241227	153200	273459365	4375	4375	4375	4375	0
349	20241227	153100	273459365	4375	4375	4375	4375	0
350	20241227	153000	273459365	4375	4375	4375	4375	110
351	20241227	152900	272978115	4370	4370	4370	4370	0
352	20241227	152800	272978115	4370	4370	4370	4370	0
353	20241227	152700	272978115	4370	4370	4370	4370	0
354	20241227	152600	272978115	4370	4370	4370	4370	0
355	20241227	152500	272978115	4370	4370	4370	4370	0
356	20241227	152400	272978115	4370	4370	4370	4370	0
357	20241227	152300	272978115	4370	4370	4370	4370	0
358	20241227	152200	272978115	4370	4370	4370	4370	0
359	20241227	152100	272978115	4370	4370	4370	4370	0
360	20241227	152000	272978115	4370	4370	4370	4370	0
361	20241227	151900	272978115	4370	4370	4370	4370	116
362	20241227	151800	272471195	4370	4370	4370	4370	935
363	20241227	151700	268385245	4370	4370	4370	4370	344
364	20241227	151600	266881965	4370	4370	4370	4370	2571
365	20241227	151500	255646695	4360	4360	4370	4360	119
366	20241227	151400	255127795	4370	4370	4370	4370	0
367	20241227	151300	255127795	4370	4370	4370	4370	206
368	20241227	151200	254227575	4370	4370	4370	4370	6
369	20241227	151100	254201355	4370	4365	4370	4365	234
370	20241227	151000	253179915	4370	4370	4370	4370	206
371	20241227	150900	252279695	4370	4370	4370	4370	0
372	20241227	150800	252279695	4370	4370	4370	4370	206
373	20241227	150700	251379475	4370	4370	4370	4370	6
374	20241227	150600	251353255	4365	4375	4375	4365	7
375	20241227	150500	251322640	4380	4380	4380	4380	206
376	20241227	150400	250420360	4380	4380	4380	4380	0
377	20241227	150300	250420360	4380	4380	4380	4380	6
378	20241227	150200	250394080	4375	4380	4380	4375	248
379	20241227	150100	249309050	4380	4380	4380	4380	6
380	20241227	150000	249282770	4380	4380	4380	4380	205
381	20241227	145900	248384870	4380	4380	4380	4380	0
382	20241227	145800	248384870	4380	4380	4380	4380	6
383	20241227	145700	248358590	4380	4375	4380	4375	2206
384	20241227	145600	238699875	4375	4375	4375	4375	6
385	20241227	145500	238673625	4375	4375	4375	4375	6
386	20241227	145400	238647375	4375	4375	4375	4375	206
387	20241227	145300	237746125	4365	4365	4365	4365	521
388	20241227	145200	235471960	4380	4375	4380	4375	206
389	20241227	145100	234570680	4375	4375	4375	4375	6
390	20241227	145000	234544430	4380	4380	4380	4380	6
391	20241227	144900	234518150	4380	4380	4380	4380	206
392	20241227	144800	233615870	4380	4380	4380	4380	23
393	20241227	144700	233515130	4380	4380	4380	4380	206
394	20241227	144600	232612850	4380	4380	4380	4380	6
395	20241227	144500	232586570	4380	4380	4380	4380	6
396	20241227	144400	232560290	4375	4375	4375	4375	206
397	20241227	144300	231659040	4380	4380	4380	4380	0
398	20241227	144200	231659040	4380	4380	4380	4380	6
399	20241227	144100	231632760	4380	4380	4380	4380	206
400	20241227	144000	230730480	4380	4380	4380	4380	6
401	20241227	143900	230704200	4380	4380	4380	4380	206
402	20241227	143800	229801920	4380	4380	4380	4380	0
403	20241227	143700	229801920	4380	4380	4380	4380	6
404	20241227	143600	229775640	4380	4380	4380	4380	206
405	20241227	143500	228873360	4380	4380	4380	4380	6
406	20241227	143400	228847080	4365	4380	4380	4365	476
407	20241227	143300	226769250	4380	4380	4380	4380	200
408	20241227	143200	225893250	4380	4380	4380	4380	6
409	20241227	143100	225866970	4380	4380	4380	4380	206
410	20241227	143000	224964690	4380	4380	4380	4380	6
411	20241227	142900	224938410	4380	4380	4380	4380	5
412	20241227	142800	224916510	4380	4380	4380	4380	207
413	20241227	142700	224009850	4380	4380	4380	4380	0
414	20241227	142600	224009850	4380	4380	4380	4380	6
415	20241227	142500	223983570	4375	4375	4375	4375	206
416	20241227	142400	223082320	4375	4375	4375	4375	6
417	20241227	142300	223056070	4375	4370	4375	4370	207
418	20241227	142200	222151475	4370	4370	4370	4370	0
419	20241227	142100	222151475	4370	4370	4370	4370	206
420	20241227	142000	221251255	4370	4380	4380	4370	358
421	20241227	141900	219684735	4380	4380	4380	4380	8
422	20241227	141800	219649695	4380	4380	4380	4380	206
423	20241227	141700	218747415	4380	4380	4380	4380	0
424	20241227	141600	218747415	4380	4380	4380	4380	6
425	20241227	141500	218721135	4380	4380	4380	4380	206
426	20241227	141400	217818855	4380	4380	4380	4380	6
427	20241227	141300	217792575	4380	4380	4380	4380	6
428	20241227	141200	217766295	4380	4380	4380	4380	306
429	20241227	141100	216426015	4380	4370	4380	4370	69
430	20241227	141000	216124425	4380	4380	4380	4380	207
431	20241227	140900	215217765	4380	4380	4380	4380	1549
432	20241227	140800	208433145	4380	4380	4380	4380	6
433	20241227	140700	208406865	4380	4380	4380	4380	200
434	20241227	140600	207530865	4380	4380	4380	4380	6
435	20241227	140500	207504585	4380	4380	4380	4380	6
436	20241227	140400	207478305	4370	4370	4370	4370	87
437	20241227	140300	207098115	4370	4370	4370	4370	6
438	20241227	140200	207071895	4370	4380	4380	4370	211
439	20241227	140100	206147765	4380	4380	4380	4380	0
440	20241227	140000	206147765	4380	4380	4380	4380	6
441	20241227	135900	206121485	4380	4380	4380	4380	206
442	20241227	135800	205219205	4380	4380	4380	4380	5
443	20241227	135700	205197305	4380	4380	4380	4380	206
444	20241227	135600	204295025	4380	4380	4380	4380	0
445	20241227	135500	204295025	4380	4380	4380	4380	6
446	20241227	135400	204268745	4380	4380	4380	4380	206
447	20241227	135300	203366465	4380	4380	4380	4380	6
448	20241227	135200	203340185	4380	4380	4380	4380	6
449	20241227	135100	203313905	4370	4380	4380	4370	300
450	20241227	135000	202000905	4380	4380	4380	4380	10
451	20241227	134900	201957105	4380	4370	4380	4370	214
452	20241227	134800	201021865	4380	4380	4380	4380	6
453	20241227	134700	200995585	4380	4380	4380	4380	6
454	20241227	134600	200969305	4375	4375	4375	4375	200
455	20241227	134500	200094305	4375	4375	4375	4375	6
456	20241227	134400	200068055	4375	4375	4375	4375	6
457	20241227	134300	200041805	4375	4375	4375	4375	209
458	20241227	134200	199127430	4375	4375	4375	4375	6
459	20241227	134100	199101180	4375	4375	4375	4375	206
460	20241227	134000	198199930	4370	4370	4370	4370	60
461	20241227	133900	197937730	4380	4380	4380	4380	6
462	20241227	133800	197911450	4380	4380	4380	4380	206
463	20241227	133700	197009170	4380	4380	4380	4380	6
464	20241227	133600	196982890	4380	4380	4380	4380	7
465	20241227	133500	196952230	4380	4380	4380	4380	200
466	20241227	133400	196076230	4380	4370	4380	4370	73
467	20241227	133300	195756830	4380	4380	4380	4380	347
468	20241227	133200	194236970	4380	4380	4380	4380	6
469	20241227	133100	194210690	4380	4380	4380	4380	6
470	20241227	133000	194184410	4380	4380	4380	4380	514
471	20241227	132900	191933090	4380	4380	4380	4380	6
472	20241227	132800	191906810	4380	4380	4380	4380	206
473	20241227	132700	191004530	4385	4385	4385	4385	5
474	20241227	132600	190982605	4370	4385	4385	4370	65
475	20241227	132500	190698465	4370	4370	4370	4370	420
476	20241227	132400	188863065	4385	4385	4385	4385	7
477	20241227	132300	188832370	4385	4385	4385	4385	6
478	20241227	132200	188806060	4370	4385	4385	4370	217
479	20241227	132100	187854680	4370	4385	4385	4370	18
480	20241227	132000	187775900	4385	4385	4385	4385	207
481	20241227	131900	186868205	4385	4380	4385	4380	21
482	20241227	131800	186776195	4380	4380	4380	4380	7
483	20241227	131700	186745535	4380	4380	4380	4380	206
484	20241227	131600	185843255	4380	4380	4380	4380	6
485	20241227	131500	185816975	4380	4375	4380	4375	206
486	20241227	131400	184914745	4380	4380	4380	4380	13
487	20241227	131300	184857805	4380	4380	4380	4380	6
488	20241227	131200	184831525	4380	4380	4380	4380	206
489	20241227	131100	183929245	4380	4380	4380	4380	6
490	20241227	131000	183902965	4380	4380	4380	4380	6
491	20241227	130900	183876685	4380	4380	4380	4380	200
492	20241227	130800	183000685	4380	4380	4380	4380	6
493	20241227	130700	182974405	4380	4380	4380	4380	206
494	20241227	130600	182072125	4380	4380	4380	4380	6
495	20241227	130500	182045845	4380	4380	4380	4380	6
496	20241227	130400	182019565	4380	4380	4380	4380	200
497	20241227	130300	181143565	4380	4380	4380	4380	6
498	20241227	130200	181117285	4380	4380	4380	4380	6
499	20241227	130100	181091005	4380	4380	4380	4380	206
500	20241227	130000	180188725	4380	4380	4380	4380	6
501	20241227	125900	180162445	4375	4375	4375	4375	400
502	20241227	125800	178412445	4375	4375	4375	4375	106
503	20241227	125700	177948695	4365	4375	4375	4365	32
504	20241227	125600	177808955	4375	4375	4375	4375	206
505	20241227	125500	176907705	4375	4375	4375	4375	5
506	20241227	125400	176885830	4375	4375	4375	4375	206
507	20241227	125300	175984580	4375	4375	4375	4375	0
508	20241227	125200	175984580	4375	4380	4380	4375	46
509	20241227	125100	175783130	4380	4365	4380	4365	50
510	20241227	125000	175564640	4380	4380	4380	4380	6
511	20241227	124900	175538360	4380	4380	4380	4380	6
512	20241227	124800	175512080	4380	4380	4380	4380	200
513	20241227	124700	174636080	4380	4380	4380	4380	6
514	20241227	124600	174609800	4380	4375	4380	4375	206
515	20241227	124500	173708520	4375	4375	4375	4375	6
516	20241227	124400	173682270	4375	4375	4375	4375	6
517	20241227	124300	173656020	4375	4375	4375	4375	200
518	20241227	124200	172781020	4375	4375	4375	4375	6
519	20241227	124100	172754770	4370	4370	4370	4370	1295
520	20241227	124000	167095620	4370	4370	4370	4370	6
521	20241227	123900	167069400	4370	4370	4370	4370	6
522	20241227	123800	167043180	4365	4370	4370	4365	226
523	20241227	123700	166055670	4365	4370	4370	4365	61
524	20241227	123600	165789375	4370	4370	4370	4370	6
525	20241227	123500	165763155	4370	4370	4370	4370	210
526	20241227	123400	164845455	4370	4370	4370	4370	6
527	20241227	123300	164819235	4365	4365	4370	4365	37
528	20241227	123200	164657720	4365	4365	4365	4365	5
529	20241227	123100	164635895	4365	4365	4365	4365	6
530	20241227	123000	164609705	4370	4370	4370	4370	206
531	20241227	122900	163709485	4370	4370	4370	4370	6
532	20241227	122800	163683265	4370	4370	4370	4370	12
533	20241227	122700	163630825	4370	4365	4370	4365	684
534	20241227	122600	160644235	4365	4365	4365	4365	6
535	20241227	122500	160618045	4365	4365	4365	4365	406
536	20241227	122400	158845855	4365	4365	4365	4365	5
537	20241227	122300	158824030	4365	4365	4365	4365	6
538	20241227	122200	158797840	4365	4365	4365	4365	200
539	20241227	122100	157924840	4365	4365	4365	4365	6
540	20241227	122000	157898650	4355	4345	4355	4345	1180
541	20241227	121900	152763220	4345	4345	4345	4345	6
542	20241227	121800	152737150	4345	4345	4345	4345	6
543	20241227	121700	152711080	4345	4345	4345	4345	60
544	20241227	121600	152450380	4340	4340	4345	4340	30
545	20241227	121500	152320150	4345	4345	4345	4345	6
546	20241227	121400	152294080	4345	4345	4345	4345	208
547	20241227	121300	151390320	4340	4340	4340	4340	2
548	20241227	121200	151381640	4350	4350	4350	4350	200
549	20241227	121100	150511640	4350	4350	4350	4350	6
550	20241227	121000	150485540	4350	4350	4350	4350	6
551	20241227	120900	150459440	4350	4345	4350	4345	338
552	20241227	120800	148990170	4345	4345	4345	4345	9
553	20241227	120700	148951065	4340	4340	4340	4340	1746
554	20241227	120600	141373425	4340	4340	4340	4340	236
555	20241227	120500	140349185	4340	4340	4340	4340	7
556	20241227	120400	140318805	4340	4340	4340	4340	242
557	20241227	120300	139268525	4340	4340	4340	4340	95
558	20241227	120200	138856225	4340	4335	4340	4335	4105
559	20241227	120100	121052280	4335	4335	4335	4335	702
560	20241227	120000	118009110	4335	4335	4335	4335	6
561	20241227	115900	117983100	4335	4335	4335	4335	206
562	20241227	115800	117090090	4335	4335	4335	4335	6
563	20241227	115700	117064080	4335	4335	4335	4335	6
564	20241227	115600	117038070	4335	4335	4335	4335	200
565	20241227	115500	116171070	4335	4335	4335	4335	6
566	20241227	115400	116145060	4335	4335	4335	4335	6
567	20241227	115300	116119050	4335	4335	4335	4335	205
568	20241227	115200	115230375	4335	4335	4335	4335	6
569	20241227	115100	115204365	4330	4330	4330	4330	450
570	20241227	115000	113255865	4330	4330	4330	4330	6
571	20241227	114900	113229885	4330	4330	4330	4330	118
572	20241227	114800	112718945	4330	4330	4330	4330	206
573	20241227	114700	111826965	4330	4330	4330	4330	6
574	20241227	114600	111800985	4330	4330	4330	4330	200
575	20241227	114500	110934985	4330	4330	4330	4330	6
576	20241227	114400	110909005	4330	4330	4330	4330	6
577	20241227	114300	110883025	4330	4330	4330	4330	6
578	20241227	114200	110857045	4325	4330	4330	4325	19
579	20241227	114100	110774840	4335	4335	4335	4335	6
580	20241227	114000	110748830	4335	4335	4335	4335	248
581	20241227	113900	109673750	4335	4335	4335	4335	6
582	20241227	113800	109647740	4335	4335	4335	4335	206
583	20241227	113700	108754730	4335	4335	4335	4335	6
584	20241227	113600	108728720	4335	4335	4335	4335	11
585	20241227	113500	108681035	4335	4335	4335	4335	200
586	20241227	113400	107814035	4335	4325	4335	4320	1006
587	20241227	113300	103467525	4335	4335	4335	4335	6
588	20241227	113200	103441515	4335	4335	4335	4335	206
589	20241227	113100	102548505	4335	4335	4335	4335	6
590	20241227	113000	102522495	4335	4335	4335	4335	1200
591	20241227	112900	97320495	4335	4335	4335	4335	6
592	20241227	112800	97294485	4335	4335	4335	4335	6
593	20241227	112700	97268475	4335	4335	4335	4335	206
594	20241227	112600	96375465	4335	4335	4335	4335	6
595	20241227	112500	96349455	4335	4335	4335	4335	200
596	20241227	112400	95482455	4335	4335	4335	4335	28
597	20241227	112300	95361075	4335	4335	4335	4335	6
598	20241227	112200	95335065	4335	4335	4335	4335	206
599	20241227	112100	94442055	4335	4335	4335	4335	5
600	20241227	112000	94420380	4335	4335	4335	4335	0
601	20241227	111900	94420380	4335	4335	4335	4335	206
602	20241227	111800	93527370	4335	4335	4335	4335	6
603	20241227	111700	93501360	4335	4335	4335	4335	206
604	20241227	111600	92608350	4335	4335	4335	4335	6
605	20241227	111500	92582340	4330	4335	4335	4330	150
606	20241227	111400	91932810	4330	4330	4330	4330	106
607	20241227	111300	91473830	4330	4330	4330	4330	6
608	20241227	111200	91447850	4330	4330	4330	4330	206
609	20241227	111100	90555870	4330	4330	4330	4330	6
610	20241227	111000	90529890	4330	4330	4330	4330	6
611	20241227	110900	90503910	4330	4330	4330	4330	200
612	20241227	110800	89637910	4330	4330	4330	4320	2089
613	20241227	110700	80603370	4330	4330	4330	4330	6
614	20241227	110600	80577390	4325	4320	4325	4320	216
615	20241227	110500	79643240	4320	4335	4335	4320	1780
616	20241227	110400	71953550	4320	4335	4335	4320	300
617	20241227	110300	70654550	4335	4320	4335	4320	26
618	20241227	110200	70542140	4335	4335	4335	4335	6
619	20241227	110100	70516130	4335	4335	4335	4335	206
620	20241227	110000	69623120	4335	4335	4335	4335	6
621	20241227	105900	69597110	4335	4335	4335	4335	30
622	20241227	105800	69467060	4335	4320	4335	4320	64
623	20241227	105700	69190490	4335	4335	4335	4335	6
624	20241227	105600	69164480	4335	4335	4335	4335	206
625	20241227	105500	68271470	4335	4335	4335	4335	6
626	20241227	105400	68245460	4335	4335	4335	4335	6
627	20241227	105300	68219450	4320	4320	4320	4320	250
628	20241227	105200	67139450	4320	4335	4335	4320	1041
629	20241227	105100	62642240	4330	4335	4335	4330	65
630	20241227	105000	62360760	4335	4335	4335	4335	5
631	20241227	104900	62339085	4335	4335	4335	4335	6
632	20241227	104800	62313075	4335	4335	4335	4335	1
633	20241227	104700	62308740	4335	4335	4335	4335	6
634	20241227	104600	62282730	4335	4335	4335	4335	11
635	20241227	104500	62235045	4335	4335	4335	4335	6
636	20241227	104400	62209035	4330	4330	4330	4330	6
637	20241227	104300	62183055	4325	4325	4325	4325	0
638	20241227	104200	62183055	4325	4325	4325	4325	1
639	20241227	104100	62178730	4325	4335	4335	4325	1233
640	20241227	104000	56845855	4335	4335	4335	4335	6
641	20241227	103900	56819845	4330	4335	4335	4330	10
642	20241227	103800	56776515	4330	4330	4330	4330	0
643	20241227	103700	56776515	4330	4330	4330	4330	1
644	20241227	103600	56772185	4330	4340	4340	4330	8
645	20241227	103500	56737475	4340	4340	4340	4340	6
646	20241227	103400	56711435	4340	4340	4340	4340	7
647	20241227	103300	56681055	4335	4335	4335	4335	0
648	20241227	103200	56681055	4335	4335	4335	4335	5
649	20241227	103100	56659380	4335	4335	4335	4335	106
650	20241227	103000	56199870	4335	4330	4335	4325	40
651	20241227	102900	56026765	4330	4330	4330	4330	120
652	20241227	102800	55507165	4330	4330	4330	4330	6
653	20241227	102700	55481185	4330	4330	4330	4330	0
654	20241227	102600	55481185	4330	4330	4330	4330	6
655	20241227	102500	55455205	4325	4340	4340	4325	1353
656	20241227	102400	49600965	4340	4340	4340	4340	6
657	20241227	102300	49574925	4335	4335	4335	4335	1
658	20241227	102200	49570590	4335	4340	4340	4335	2
659	20241227	102100	49561915	4345	4345	4345	4345	11
660	20241227	102000	49514120	4345	4345	4345	4345	6
661	20241227	101900	49488050	4340	4340	4340	4340	4
662	20241227	101800	49470690	4335	4335	4335	4335	1
663	20241227	101700	49466355	4330	4330	4330	4330	20
664	20241227	101600	49379755	4335	4345	4345	4335	13
665	20241227	101500	49323285	4345	4345	4345	4345	6
666	20241227	101400	49297215	4345	4340	4345	4340	6
667	20241227	101300	49271170	4335	4335	4335	4335	1
668	20241227	101200	49266835	4335	4340	4340	4335	35
669	20241227	101100	49114940	4360	4350	4360	4350	136
670	20241227	101000	48522980	4350	4350	4350	4350	56
671	20241227	100900	48279380	4350	4350	4350	4350	6
672	20241227	100800	48253280	4345	4345	4345	4345	6
673	20241227	100700	48227210	4345	4345	4345	4345	6
674	20241227	100600	48201140	4345	4345	4345	4345	3
675	20241227	100500	48188105	4345	4345	4345	4345	6
676	20241227	100400	48162035	4340	4340	4340	4340	221
677	20241227	100300	47202895	4340	4340	4340	4340	7
678	20241227	100200	47172515	4340	4340	4340	4340	6
679	20241227	100100	47146475	4340	4340	4340	4340	0
680	20241227	100000	47146475	4340	4325	4340	4325	56
681	20241227	095900	46904185	4325	4340	4340	4325	111
682	20241227	095800	46423895	4340	4340	4340	4340	9
683	20241227	095700	46384835	4340	4340	4340	4340	8
684	20241227	095600	46350115	4340	4340	4340	4340	0
685	20241227	095500	46350115	4340	4340	4340	4340	6
686	20241227	095400	46324075	4335	4335	4335	4335	3
687	20241227	095300	46311070	4335	4335	4335	4335	6
688	20241227	095200	46285060	4335	4335	4335	4335	6
689	20241227	095100	46259050	4335	4335	4335	4335	0
690	20241227	095000	46259050	4335	4330	4335	4330	2581
691	20241227	094900	35083290	4330	4330	4330	4330	6
692	20241227	094800	35057310	4325	4330	4330	4325	162
693	20241227	094700	34356635	4325	4330	4330	4325	528
694	20241227	094600	32073005	4330	4330	4330	4330	44
695	20241227	094500	31882485	4330	4330	4330	4330	6
696	20241227	094400	31856505	4330	4330	4330	4330	51
697	20241227	094300	31635675	4330	4330	4330	4330	6
698	20241227	094200	31609695	4330	4330	4330	4330	3006
699	20241227	094100	18593715	4330	4330	4330	4330	6
700	20241227	094000	18567735	4330	4330	4330	4330	2
701	20241227	093900	18559075	4330	4330	4330	4330	7
702	20241227	093800	18528765	4325	4325	4325	4325	136
703	20241227	093700	17940565	4325	4325	4325	4325	11
704	20241227	093600	17892990	4320	4320	4320	4320	5
705	20241227	093500	17871390	4320	4320	4320	4320	2
706	20241227	093400	17862750	4320	4320	4320	4320	7
707	20241227	093300	17832510	4320	4320	4320	4320	6
708	20241227	093200	17806590	4320	4315	4320	4315	98
709	20241227	093100	17383240	4320	4315	4320	4315	13
710	20241227	093000	17327125	4315	4315	4320	4315	9
711	20241227	092900	17288275	4315	4315	4315	4315	6
712	20241227	092800	17262385	4315	4315	4315	4315	1
713	20241227	092700	17258070	4315	4315	4315	4315	1
714	20241227	092600	17253755	4320	4315	4320	4315	6
715	20241227	092500	17227845	4310	4310	4310	4310	0
716	20241227	092400	17227845	4310	4310	4310	4310	0
717	20241227	092300	17227845	4310	4310	4310	4310	119
718	20241227	092200	16714955	4310	4310	4315	4310	458
719	20241227	092100	14739005	4315	4320	4320	4315	2812
720	20241227	092000	2597450	4320	4320	4320	4320	203
721	20241227	091900	1720490	4320	4320	4320	4320	0
722	20241227	091800	1720490	4320	4320	4320	4320	0
723	20241227	091700	1720490	4320	4320	4320	4320	0
724	20241227	091600	1720490	4320	4320	4320	4320	0
725	20241227	091500	1720490	4320	4320	4320	4320	0
726	20241227	091400	1720490	4320	4325	4325	4320	61
727	20241227	091300	1456940	4330	4330	4330	4330	0
728	20241227	091200	1456940	4330	4330	4330	4330	0
729	20241227	091100	1456940	4330	4330	4330	4330	0
730	20241227	091000	1456940	4330	4330	4330	4330	0
731	20241227	090900	1456940	4330	4330	4330	4330	0
732	20241227	090800	1456940	4330	4330	4330	4330	0
733	20241227	090700	1456940	4330	4335	4335	4330	107
734	20241227	090600	993595	4340	4340	4340	4340	0
735	20241227	090500	993595	4340	4340	4340	4340	0
736	20241227	090400	993595	4340	4340	4340	4340	0
737	20241227	090300	993595	4340	4340	4340	4340	80
738	20241227	090200	646395	4335	4340	4340	4335	122
739	20241227	090100	117315	4345	4345	4345	4345	0
740	20241227	090000	117315	4345	4345	4345	4345	27