KissMeData/365550/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	212600	447075565	4445	4445	4445	4445	3845
3	20241227	212500	447075565	4445	4445	4445	4445	0
4	20241227	212400	447075565	4445	4445	4445	4445	0
5	20241227	212300	447075565	4445	4445	4445	4445	0
6	20241227	212200	447075565	4445	4445	4445	4445	0
7	20241227	212100	447075565	4445	4445	4445	4445	0
8	20241227	212000	447075565	4445	4445	4445	4445	0
9	20241227	211900	447075565	4445	4445	4445	4445	0
10	20241227	211800	447075565	4445	4445	4445	4445	0
11	20241227	211700	447075565	4445	4445	4445	4445	0
12	20241227	211600	447075565	4445	4445	4445	4445	0
13	20241227	211500	447075565	4445	4445	4445	4445	0
14	20241227	211400	447075565	4445	4445	4445	4445	0
15	20241227	211300	447075565	4445	4445	4445	4445	0
16	20241227	211200	447075565	4445	4445	4445	4445	0
17	20241227	211100	447075565	4445	4445	4445	4445	0
18	20241227	211000	447075565	4445	4445	4445	4445	0
19	20241227	210900	447075565	4445	4445	4445	4445	0
20	20241227	210800	447075565	4445	4445	4445	4445	0
21	20241227	210700	447075565	4445	4445	4445	4445	0
22	20241227	210600	447075565	4445	4445	4445	4445	0
23	20241227	210500	447075565	4445	4445	4445	4445	0
24	20241227	210400	447075565	4445	4445	4445	4445	0
25	20241227	210300	447075565	4445	4445	4445	4445	0
26	20241227	210200	447075565	4445	4445	4445	4445	0
27	20241227	210100	447075565	4445	4445	4445	4445	0
28	20241227	210000	447075565	4445	4445	4445	4445	0
29	20241227	205900	447075565	4445	4445	4445	4445	0
30	20241227	205800	447075565	4445	4445	4445	4445	0
31	20241227	205700	447075565	4445	4445	4445	4445	0
32	20241227	205600	447075565	4445	4445	4445	4445	3845
33	20241227	205500	447075565	4445	4445	4445	4445	0
34	20241227	205400	447075565	4445	4445	4445	4445	0
35	20241227	205300	447075565	4445	4445	4445	4445	0
36	20241227	205200	447075565	4445	4445	4445	4445	0
37	20241227	205100	447075565	4445	4445	4445	4445	0
38	20241227	205000	447075565	4445	4445	4445	4445	0
39	20241227	204900	447075565	4445	4445	4445	4445	0
40	20241227	204800	447075565	4445	4445	4445	4445	0
41	20241227	204700	447075565	4445	4445	4445	4445	0
42	20241227	204600	447075565	4445	4445	4445	4445	0
43	20241227	204500	447075565	4445	4445	4445	4445	0
44	20241227	204400	447075565	4445	4445	4445	4445	0
45	20241227	204300	447075565	4445	4445	4445	4445	0
46	20241227	204200	447075565	4445	4445	4445	4445	0
47	20241227	204100	447075565	4445	4445	4445	4445	0
48	20241227	204000	447075565	4445	4445	4445	4445	0
49	20241227	203900	447075565	4445	4445	4445	4445	0
50	20241227	203800	447075565	4445	4445	4445	4445	0
51	20241227	203700	447075565	4445	4445	4445	4445	0
52	20241227	203600	447075565	4445	4445	4445	4445	0
53	20241227	203500	447075565	4445	4445	4445	4445	0
54	20241227	203400	447075565	4445	4445	4445	4445	0
55	20241227	203300	447075565	4445	4445	4445	4445	0
56	20241227	203200	447075565	4445	4445	4445	4445	0
57	20241227	203100	447075565	4445	4445	4445	4445	0
58	20241227	203000	447075565	4445	4445	4445	4445	0
59	20241227	202900	447075565	4445	4445	4445	4445	0
60	20241227	202800	447075565	4445	4445	4445	4445	0
61	20241227	202700	447075565	4445	4445	4445	4445	0
62	20241227	202600	447075565	4445	4445	4445	4445	3845
63	20241227	202500	447075565	4445	4445	4445	4445	0
64	20241227	202400	447075565	4445	4445	4445	4445	0
65	20241227	202300	447075565	4445	4445	4445	4445	0
66	20241227	202200	447075565	4445	4445	4445	4445	0
67	20241227	202100	447075565	4445	4445	4445	4445	0
68	20241227	202000	447075565	4445	4445	4445	4445	0
69	20241227	201900	447075565	4445	4445	4445	4445	0
70	20241227	201800	447075565	4445	4445	4445	4445	0
71	20241227	201700	447075565	4445	4445	4445	4445	0
72	20241227	201600	447075565	4445	4445	4445	4445	0
73	20241227	201500	447075565	4445	4445	4445	4445	0
74	20241227	201400	447075565	4445	4445	4445	4445	0
75	20241227	201300	447075565	4445	4445	4445	4445	0
76	20241227	201200	447075565	4445	4445	4445	4445	0
77	20241227	201100	447075565	4445	4445	4445	4445	0
78	20241227	201000	447075565	4445	4445	4445	4445	0
79	20241227	200900	447075565	4445	4445	4445	4445	0
80	20241227	200800	447075565	4445	4445	4445	4445	0
81	20241227	200700	447075565	4445	4445	4445	4445	0
82	20241227	200600	447075565	4445	4445	4445	4445	0
83	20241227	200500	447075565	4445	4445	4445	4445	0
84	20241227	200400	447075565	4445	4445	4445	4445	0
85	20241227	200300	447075565	4445	4445	4445	4445	0
86	20241227	200200	447075565	4445	4445	4445	4445	0
87	20241227	200100	447075565	4445	4445	4445	4445	0
88	20241227	200000	447075565	4445	4445	4445	4445	0
89	20241227	195900	447075565	4445	4445	4445	4445	0
90	20241227	195800	447075565	4445	4445	4445	4445	0
91	20241227	195700	447075565	4445	4445	4445	4445	0
92	20241227	195600	447075565	4445	4445	4445	4445	3845
93	20241227	195500	447075565	4445	4445	4445	4445	0
94	20241227	195400	447075565	4445	4445	4445	4445	0
95	20241227	195300	447075565	4445	4445	4445	4445	0
96	20241227	195200	447075565	4445	4445	4445	4445	0
97	20241227	195100	447075565	4445	4445	4445	4445	0
98	20241227	195000	447075565	4445	4445	4445	4445	0
99	20241227	194900	447075565	4445	4445	4445	4445	0
100	20241227	194800	447075565	4445	4445	4445	4445	0
101	20241227	194700	447075565	4445	4445	4445	4445	0
102	20241227	194600	447075565	4445	4445	4445	4445	0
103	20241227	194500	447075565	4445	4445	4445	4445	0
104	20241227	194400	447075565	4445	4445	4445	4445	0
105	20241227	194300	447075565	4445	4445	4445	4445	0
106	20241227	194200	447075565	4445	4445	4445	4445	0
107	20241227	194100	447075565	4445	4445	4445	4445	0
108	20241227	194000	447075565	4445	4445	4445	4445	0
109	20241227	193900	447075565	4445	4445	4445	4445	0
110	20241227	193800	447075565	4445	4445	4445	4445	0
111	20241227	193700	447075565	4445	4445	4445	4445	0
112	20241227	193600	447075565	4445	4445	4445	4445	0
113	20241227	193500	447075565	4445	4445	4445	4445	0
114	20241227	193400	447075565	4445	4445	4445	4445	0
115	20241227	193300	447075565	4445	4445	4445	4445	0
116	20241227	193200	447075565	4445	4445	4445	4445	0
117	20241227	193100	447075565	4445	4445	4445	4445	0
118	20241227	193000	447075565	4445	4445	4445	4445	0
119	20241227	192900	447075565	4445	4445	4445	4445	0
120	20241227	192800	447075565	4445	4445	4445	4445	0
121	20241227	192700	447075565	4445	4445	4445	4445	0
122	20241227	192600	447075565	4445	4445	4445	4445	3845
123	20241227	192500	447075565	4445	4445	4445	4445	0
124	20241227	192400	447075565	4445	4445	4445	4445	0
125	20241227	192300	447075565	4445	4445	4445	4445	0
126	20241227	192200	447075565	4445	4445	4445	4445	0
127	20241227	192100	447075565	4445	4445	4445	4445	0
128	20241227	192000	447075565	4445	4445	4445	4445	0
129	20241227	191900	447075565	4445	4445	4445	4445	0
130	20241227	191800	447075565	4445	4445	4445	4445	0
131	20241227	191700	447075565	4445	4445	4445	4445	0
132	20241227	191600	447075565	4445	4445	4445	4445	0
133	20241227	191500	447075565	4445	4445	4445	4445	0
134	20241227	191400	447075565	4445	4445	4445	4445	0
135	20241227	191300	447075565	4445	4445	4445	4445	0
136	20241227	191200	447075565	4445	4445	4445	4445	0
137	20241227	191100	447075565	4445	4445	4445	4445	0
138	20241227	191000	447075565	4445	4445	4445	4445	0
139	20241227	190900	447075565	4445	4445	4445	4445	0
140	20241227	190800	447075565	4445	4445	4445	4445	0
141	20241227	190700	447075565	4445	4445	4445	4445	0
142	20241227	190600	447075565	4445	4445	4445	4445	0
143	20241227	190500	447075565	4445	4445	4445	4445	0
144	20241227	190400	447075565	4445	4445	4445	4445	0
145	20241227	190300	447075565	4445	4445	4445	4445	0
146	20241227	190200	447075565	4445	4445	4445	4445	0
147	20241227	190100	447075565	4445	4445	4445	4445	0
148	20241227	190000	447075565	4445	4445	4445	4445	0
149	20241227	185900	447075565	4445	4445	4445	4445	0
150	20241227	185800	447075565	4445	4445	4445	4445	0
151	20241227	185700	447075565	4445	4445	4445	4445	0
152	20241227	185600	447075565	4445	4445	4445	4445	3845
153	20241227	185500	447075565	4445	4445	4445	4445	0
154	20241227	185400	447075565	4445	4445	4445	4445	0
155	20241227	185300	447075565	4445	4445	4445	4445	0
156	20241227	185200	447075565	4445	4445	4445	4445	0
157	20241227	185100	447075565	4445	4445	4445	4445	0
158	20241227	185000	447075565	4445	4445	4445	4445	0
159	20241227	184900	447075565	4445	4445	4445	4445	0
160	20241227	184800	447075565	4445	4445	4445	4445	0
161	20241227	184700	447075565	4445	4445	4445	4445	0
162	20241227	184600	447075565	4445	4445	4445	4445	0
163	20241227	184500	447075565	4445	4445	4445	4445	0
164	20241227	184400	447075565	4445	4445	4445	4445	0
165	20241227	184300	447075565	4445	4445	4445	4445	0
166	20241227	184200	447075565	4445	4445	4445	4445	0
167	20241227	184100	447075565	4445	4445	4445	4445	0
168	20241227	184000	447075565	4445	4445	4445	4445	0
169	20241227	183900	447075565	4445	4445	4445	4445	0
170	20241227	183800	447075565	4445	4445	4445	4445	0
171	20241227	183700	447075565	4445	4445	4445	4445	0
172	20241227	183600	447075565	4445	4445	4445	4445	0
173	20241227	183500	447075565	4445	4445	4445	4445	0
174	20241227	183400	447075565	4445	4445	4445	4445	0
175	20241227	183300	447075565	4445	4445	4445	4445	0
176	20241227	183200	447075565	4445	4445	4445	4445	0
177	20241227	183100	447075565	4445	4445	4445	4445	0
178	20241227	183000	447075565	4445	4445	4445	4445	0
179	20241227	182900	447075565	4445	4445	4445	4445	0
180	20241227	182800	447075565	4445	4445	4445	4445	0
181	20241227	182700	447075565	4445	4445	4445	4445	0
182	20241227	182600	447075565	4445	4445	4445	4445	3845
183	20241227	182500	447075565	4445	4445	4445	4445	0
184	20241227	182400	447075565	4445	4445	4445	4445	0
185	20241227	182300	447075565	4445	4445	4445	4445	0
186	20241227	182200	447075565	4445	4445	4445	4445	0
187	20241227	182100	447075565	4445	4445	4445	4445	0
188	20241227	182000	447075565	4445	4445	4445	4445	0
189	20241227	181900	447075565	4445	4445	4445	4445	0
190	20241227	181800	447075565	4445	4445	4445	4445	0
191	20241227	181700	447075565	4445	4445	4445	4445	0
192	20241227	181600	447075565	4445	4445	4445	4445	0
193	20241227	181500	447075565	4445	4445	4445	4445	0
194	20241227	181400	447075565	4445	4445	4445	4445	0
195	20241227	181300	447075565	4445	4445	4445	4445	0
196	20241227	181200	447075565	4445	4445	4445	4445	0
197	20241227	181100	447075565	4445	4445	4445	4445	0
198	20241227	181000	447075565	4445	4445	4445	4445	0
199	20241227	180900	447075565	4445	4445	4445	4445	0
200	20241227	180800	447075565	4445	4445	4445	4445	0
201	20241227	180700	447075565	4445	4445	4445	4445	0
202	20241227	180600	447075565	4445	4445	4445	4445	0
203	20241227	180500	447075565	4445	4445	4445	4445	0
204	20241227	180400	447075565	4445	4445	4445	4445	0
205	20241227	180300	447075565	4445	4445	4445	4445	0
206	20241227	180200	447075565	4445	4445	4445	4445	0
207	20241227	180100	447075565	4445	4445	4445	4445	0
208	20241227	180000	447075565	4445	4445	4445	4445	0
209	20241227	175900	447075565	4445	4445	4445	4445	0
210	20241227	175800	447075565	4445	4445	4445	4445	0
211	20241227	175700	447075565	4445	4445	4445	4445	0
212	20241227	175600	447075565	4445	4445	4445	4445	3845
213	20241227	175500	447075565	4445	4445	4445	4445	0
214	20241227	175400	447075565	4445	4445	4445	4445	0
215	20241227	175300	447075565	4445	4445	4445	4445	0
216	20241227	175200	447075565	4445	4445	4445	4445	0
217	20241227	175100	447075565	4445	4445	4445	4445	0
218	20241227	175000	447075565	4445	4445	4445	4445	0
219	20241227	174900	447075565	4445	4445	4445	4445	0
220	20241227	174800	447075565	4445	4445	4445	4445	0
221	20241227	174700	447075565	4445	4445	4445	4445	0
222	20241227	174600	447075565	4445	4445	4445	4445	0
223	20241227	174500	447075565	4445	4445	4445	4445	0
224	20241227	174400	447075565	4445	4445	4445	4445	0
225	20241227	174300	447075565	4445	4445	4445	4445	0
226	20241227	174200	447075565	4445	4445	4445	4445	0
227	20241227	174100	447075565	4445	4445	4445	4445	0
228	20241227	174000	447075565	4445	4445	4445	4445	0
229	20241227	173900	447075565	4445	4445	4445	4445	0
230	20241227	173800	447075565	4445	4445	4445	4445	0
231	20241227	173700	447075565	4445	4445	4445	4445	0
232	20241227	173600	447075565	4445	4445	4445	4445	0
233	20241227	173500	447075565	4445	4445	4445	4445	0
234	20241227	173400	447075565	4445	4445	4445	4445	0
235	20241227	173300	447075565	4445	4445	4445	4445	0
236	20241227	173200	447075565	4445	4445	4445	4445	0
237	20241227	173100	447075565	4445	4445	4445	4445	0
238	20241227	173000	447075565	4445	4445	4445	4445	0
239	20241227	172900	447075565	4445	4445	4445	4445	0
240	20241227	172800	447075565	4445	4445	4445	4445	0
241	20241227	172700	447075565	4445	4445	4445	4445	0
242	20241227	172600	447075565	4445	4445	4445	4445	3845
243	20241227	172500	447075565	4445	4445	4445	4445	0
244	20241227	172400	447075565	4445	4445	4445	4445	0
245	20241227	172300	447075565	4445	4445	4445	4445	0
246	20241227	172200	447075565	4445	4445	4445	4445	0
247	20241227	172100	447075565	4445	4445	4445	4445	0
248	20241227	172000	447075565	4445	4445	4445	4445	0
249	20241227	171900	447075565	4445	4445	4445	4445	0
250	20241227	171800	447075565	4445	4445	4445	4445	0
251	20241227	171700	447075565	4445	4445	4445	4445	0
252	20241227	171600	447075565	4445	4445	4445	4445	0
253	20241227	171500	447075565	4445	4445	4445	4445	0
254	20241227	171400	447075565	4445	4445	4445	4445	0
255	20241227	171300	447075565	4445	4445	4445	4445	0
256	20241227	171200	447075565	4445	4445	4445	4445	0
257	20241227	171100	447075565	4445	4445	4445	4445	0
258	20241227	171000	447075565	4445	4445	4445	4445	0
259	20241227	170900	447075565	4445	4445	4445	4445	0
260	20241227	170800	447075565	4445	4445	4445	4445	0
261	20241227	170700	447075565	4445	4445	4445	4445	0
262	20241227	170600	447075565	4445	4445	4445	4445	0
263	20241227	170500	447075565	4445	4445	4445	4445	0
264	20241227	170400	447075565	4445	4445	4445	4445	0
265	20241227	170300	447075565	4445	4445	4445	4445	0
266	20241227	170200	447075565	4445	4445	4445	4445	0
267	20241227	170100	447075565	4445	4445	4445	4445	0
268	20241227	170000	447075565	4445	4445	4445	4445	0
269	20241227	165900	447075565	4445	4445	4445	4445	0
270	20241227	165800	447075565	4445	4445	4445	4445	0
271	20241227	165700	447075565	4445	4445	4445	4445	0
272	20241227	165600	447075565	4445	4445	4445	4445	3845
273	20241227	165500	447075565	4445	4445	4445	4445	0
274	20241227	165400	447075565	4445	4445	4445	4445	0
275	20241227	165300	447075565	4445	4445	4445	4445	0
276	20241227	165200	447075565	4445	4445	4445	4445	0
277	20241227	165100	447075565	4445	4445	4445	4445	0
278	20241227	165000	447075565	4445	4445	4445	4445	0
279	20241227	164900	447075565	4445	4445	4445	4445	0
280	20241227	164800	447075565	4445	4445	4445	4445	0
281	20241227	164700	447075565	4445	4445	4445	4445	0
282	20241227	164600	447075565	4445	4445	4445	4445	0
283	20241227	164500	447075565	4445	4445	4445	4445	0
284	20241227	164400	447075565	4445	4445	4445	4445	0
285	20241227	164300	447075565	4445	4445	4445	4445	0
286	20241227	164200	447075565	4445	4445	4445	4445	0
287	20241227	164100	447075565	4445	4445	4445	4445	0
288	20241227	164000	447075565	4445	4445	4445	4445	0
289	20241227	163900	447075565	4445	4445	4445	4445	0
290	20241227	163800	447075565	4445	4445	4445	4445	0
291	20241227	163700	447075565	4445	4445	4445	4445	0
292	20241227	163600	447075565	4445	4445	4445	4445	0
293	20241227	163500	447075565	4445	4445	4445	4445	0
294	20241227	163400	447075565	4445	4445	4445	4445	0
295	20241227	163300	447075565	4445	4445	4445	4445	0
296	20241227	163200	447075565	4445	4445	4445	4445	0
297	20241227	163100	447075565	4445	4445	4445	4445	0
298	20241227	163000	447075565	4445	4445	4445	4445	0
299	20241227	162900	447075565	4445	4445	4445	4445	0
300	20241227	162800	447075565	4445	4445	4445	4445	0
301	20241227	162700	447075565	4445	4445	4445	4445	0
302	20241227	162600	447075565	4445	4445	4445	4445	3845
303	20241227	162500	447075565	4445	4445	4445	4445	0
304	20241227	162400	447075565	4445	4445	4445	4445	0
305	20241227	162300	447075565	4445	4445	4445	4445	0
306	20241227	162200	447075565	4445	4445	4445	4445	0
307	20241227	162100	447075565	4445	4445	4445	4445	0
308	20241227	162000	447075565	4445	4445	4445	4445	0
309	20241227	161900	447075565	4445	4445	4445	4445	0
310	20241227	161800	447075565	4445	4445	4445	4445	0
311	20241227	161700	447075565	4445	4445	4445	4445	0
312	20241227	161600	447075565	4445	4445	4445	4445	0
313	20241227	161500	447075565	4445	4445	4445	4445	0
314	20241227	161400	447075565	4445	4445	4445	4445	0
315	20241227	161300	447075565	4445	4445	4445	4445	0
316	20241227	161200	447075565	4445	4445	4445	4445	0
317	20241227	161100	447075565	4445	4445	4445	4445	0
318	20241227	161000	447075565	4445	4445	4445	4445	0
319	20241227	160900	447075565	4445	4445	4445	4445	0
320	20241227	160800	447075565	4445	4445	4445	4445	0
321	20241227	160700	447075565	4445	4445	4445	4445	0
322	20241227	160600	447075565	4445	4445	4445	4445	0
323	20241227	160500	447075565	4445	4445	4445	4445	0
324	20241227	160400	447075565	4445	4445	4445	4445	0
325	20241227	160300	447075565	4445	4445	4445	4445	0
326	20241227	160200	447075565	4445	4445	4445	4445	0
327	20241227	160100	447075565	4445	4445	4445	4445	0
328	20241227	160000	447075565	4445	4445	4445	4445	0
329	20241227	155900	447075565	4445	4445	4445	4445	0
330	20241227	155800	447075565	4445	4445	4445	4445	0
331	20241227	155700	447075565	4445	4445	4445	4445	0
332	20241227	155600	447075565	4445	4445	4445	4445	3845
333	20241227	155500	447075565	4445	4445	4445	4445	0
334	20241227	155400	447075565	4445	4445	4445	4445	0
335	20241227	155300	447075565	4445	4445	4445	4445	0
336	20241227	155200	447075565	4445	4445	4445	4445	0
337	20241227	155100	447075565	4445	4445	4445	4445	0
338	20241227	155000	447075565	4445	4445	4445	4445	0
339	20241227	154900	447075565	4445	4445	4445	4445	0
340	20241227	154800	447075565	4445	4445	4445	4445	0
341	20241227	154700	447075565	4445	4445	4445	4445	0
342	20241227	154600	447075565	4445	4445	4445	4445	0
343	20241227	154500	447075565	4445	4445	4445	4445	0
344	20241227	154400	447075565	4445	4445	4445	4445	0
345	20241227	154300	447075565	4445	4445	4445	4445	0
346	20241227	154200	447075565	4445	4445	4445	4445	0
347	20241227	154100	447075565	4445	4445	4445	4445	0
348	20241227	154000	447075565	4445	4445	4445	4445	0
349	20241227	153900	447075565	4445	4445	4445	4445	0
350	20241227	153800	447075565	4445	4445	4445	4445	0
351	20241227	153700	447075565	4445	4445	4445	4445	0
352	20241227	153600	447075565	4445	4445	4445	4445	0
353	20241227	153500	447075565	4445	4445	4445	4445	0
354	20241227	153400	447075565	4445	4445	4445	4445	0
355	20241227	153300	447075565	4445	4445	4445	4445	0
356	20241227	153200	447075565	4445	4445	4445	4445	0
357	20241227	153100	447075565	4445	4445	4445	4445	0
358	20241227	153000	447075565	4445	4445	4445	4445	3845
359	20241227	152900	429984540	4445	4445	4445	4445	0
360	20241227	152800	429984540	4445	4445	4445	4445	0
361	20241227	152700	429984540	4445	4445	4445	4445	0
362	20241227	152600	429984540	4445	4445	4445	4445	0
363	20241227	152500	429984540	4445	4445	4445	4445	0
364	20241227	152400	429984540	4445	4445	4445	4445	0
365	20241227	152300	429984540	4445	4445	4445	4445	0
366	20241227	152200	429984540	4445	4445	4445	4445	0
367	20241227	152100	429984540	4445	4445	4445	4445	0
368	20241227	152000	429984540	4445	4445	4445	4445	0
369	20241227	151900	429984540	4445	4445	4445	4445	9
370	20241227	151800	429944535	4440	4440	4440	4440	100
371	20241227	151700	429500535	4445	4440	4445	4435	1989
372	20241227	151600	420670090	4445	4445	4445	4445	9
373	20241227	151500	420630085	4445	4445	4445	4440	252
374	20241227	151400	419510695	4440	4445	4445	4440	159
375	20241227	151300	418804690	4445	4440	4445	4440	163
376	20241227	151200	418080905	4440	4440	4445	4440	213
377	20241227	151100	417135130	4445	4445	4445	4440	224
378	20241227	151000	416140395	4445	4440	4445	4435	484
379	20241227	150900	413991210	4440	4435	4440	4435	156
380	20241227	150800	413299320	4440	4440	4440	4440	25
381	20241227	150700	413188320	4445	4440	4445	4435	155
382	20241227	150600	412499660	4440	4440	4440	4435	167
383	20241227	150500	411758930	4440	4435	4440	4435	242
384	20241227	150400	410685200	4440	4440	4440	4435	32
385	20241227	150300	410543245	4440	4435	4440	4435	285
386	20241227	150200	409279200	4440	4440	4445	4435	123
387	20241227	150100	408733450	4445	4435	4445	4435	219
388	20241227	150000	407762065	4440	4435	4440	4430	1200
389	20241227	145900	402440300	4435	4440	4440	4435	23
390	20241227	145800	402338260	4440	4440	4440	4435	366
391	20241227	145700	400714390	4445	4440	4445	4440	525
392	20241227	145600	398383335	4445	4445	4445	4445	38
393	20241227	145500	398214425	4445	4445	4445	4445	27
394	20241227	145400	398094410	4445	4445	4445	4440	599
395	20241227	145300	395432605	4440	4435	4440	4435	469
396	20241227	145200	393351030	4440	4435	4440	4435	765
397	20241227	145100	389954985	4435	4440	4440	4435	78
398	20241227	145000	389609010	4435	4440	4440	4435	257
399	20241227	144900	388469155	4440	4430	4440	4430	162
400	20241227	144800	387751380	4435	4435	4435	4435	21
401	20241227	144700	387658245	4435	4440	4440	4435	193
402	20241227	144600	386802130	4440	4440	4440	4435	161
403	20241227	144500	386088040	4440	4440	4440	4440	11
404	20241227	144400	386039200	4440	4440	4440	4440	190
405	20241227	144300	385195600	4435	4440	4440	4435	170
406	20241227	144200	384441550	4440	4435	4440	4435	198
407	20241227	144100	383563375	4440	4435	4440	4435	161
408	20241227	144000	382849285	4440	4440	4440	4440	11
409	20241227	143900	382800445	4435	4435	4435	4435	191
410	20241227	143800	381953360	4435	4435	4435	4435	126
411	20241227	143700	381394550	4440	4440	4440	4440	11
412	20241227	143600	381345710	4445	4440	4445	4440	44
413	20241227	143500	381150305	4435	4440	4440	4435	166
414	20241227	143400	380414015	4440	4440	4445	4440	141
415	20241227	143300	379787930	4440	4435	4440	4435	153
416	20241227	143200	379109360	4440	4440	4440	4440	316
417	20241227	143100	377706320	4440	4435	4440	4435	258
418	20241227	143000	376562035	4435	4430	4435	4430	168
419	20241227	142900	375817705	4430	4425	4430	4425	260
420	20241227	142800	374666655	4430	4430	4430	4430	11
421	20241227	142700	374617925	4425	4430	4430	4425	152
422	20241227	142600	373945315	4430	4430	4430	4425	164
423	20241227	142500	373219545	4430	4430	4430	4430	14
424	20241227	142400	373157525	4430	4435	4435	4430	108
425	20241227	142300	372679005	4435	4440	4440	4435	60
426	20241227	142200	372412825	4435	4435	4435	4435	735
427	20241227	142100	369153100	4435	4440	4440	4435	102
428	20241227	142000	368700435	4445	4440	4445	4435	79
429	20241227	141900	368349715	4435	4450	4450	4435	3700
430	20241227	141800	351904355	4445	4450	4450	4445	1159
431	20241227	141700	346752555	4445	4445	4445	4445	150
432	20241227	141600	346085805	4450	4445	4450	4445	1480
433	20241227	141500	339507160	4445	4445	4450	4445	166
434	20241227	141400	338769245	4445	4445	4445	4440	180
435	20241227	141300	337969895	4445	4440	4445	4440	197
436	20241227	141200	337094980	4445	4445	4445	4445	24
437	20241227	141100	336988300	4445	4440	4445	4435	348
438	20241227	141000	335444060	4440	4440	4440	4435	172
439	20241227	140900	334681130	4440	4435	4440	4435	176
440	20241227	140800	333900440	4440	4435	4440	4430	232
441	20241227	140700	332871595	4425	4440	4440	4425	553
442	20241227	140600	330421525	4440	4435	4440	4435	19
443	20241227	140500	330337190	4430	4430	4440	4430	767
444	20241227	140400	326936805	4435	4435	4435	4435	12
445	20241227	140300	326883585	4425	4435	4435	4425	298
446	20241227	140200	325563745	4430	4440	4440	4430	115
447	20241227	140100	325054205	4440	4440	4440	4440	2
448	20241227	140000	325045325	4445	4445	4445	4445	9
449	20241227	135900	325005320	4430	4450	4450	4430	5185
450	20241227	135800	301961765	4450	4445	4450	4445	161
451	20241227	135700	301246065	4450	4445	4450	4445	162
452	20241227	135600	300525915	4450	4450	4450	4450	2
453	20241227	135500	300517015	4450	4445	4450	4445	608
454	20241227	135400	297814410	4445	4440	4445	4435	203
455	20241227	135300	296913890	4440	4435	4440	4435	181
456	20241227	135200	296111015	4440	4440	4440	4440	27
457	20241227	135100	295991135	4435	4440	4440	4435	208
458	20241227	135000	295068465	4440	4440	4440	4435	174
459	20241227	134900	294296655	4440	4440	4440	4435	69
460	20241227	134800	293990370	4445	4425	4445	4425	1608
461	20241227	134700	286859110	4420	4425	4425	4420	186
462	20241227	134600	286036920	4420	4425	4425	4420	157
463	20241227	134500	285342945	4425	4425	4425	4420	165
464	20241227	134400	284612925	4430	4430	4430	4430	9
465	20241227	134300	284573055	4425	4430	4430	4425	159
466	20241227	134200	283869435	4425	4430	4430	4425	161
467	20241227	134100	283156955	4430	4425	4430	4425	159
468	20241227	134000	282453335	4430	4430	4430	4430	124
469	20241227	133900	281904015	4440	4435	4440	4425	501
470	20241227	133800	279684570	4435	4440	4445	4435	272
471	20241227	133700	278477940	4440	4435	4440	4435	340
472	20241227	133600	276969515	4440	4440	4440	4440	25
473	20241227	133500	276858515	4440	4440	4440	4440	89
474	20241227	133400	276463355	4435	4445	4445	4435	1210
475	20241227	133300	271090895	4445	4445	4445	4445	152
476	20241227	133200	270415255	4445	4440	4445	4435	249
477	20241227	133100	269309160	4435	4440	4440	4435	175
478	20241227	133000	268532910	4440	4440	4440	4435	257
479	20241227	132900	267392695	4440	4440	4440	4440	28
480	20241227	132800	267268375	4440	4440	4440	4440	139
481	20241227	132700	266651215	4440	4440	4445	4440	45
482	20241227	132600	266451360	4440	4445	4445	4440	235
483	20241227	132500	265407915	4445	4445	4445	4445	3
484	20241227	132400	265394580	4450	4445	4450	4445	93
485	20241227	132300	264981150	4440	4450	4450	4440	879
486	20241227	132200	261074550	4445	4445	4450	4445	208
487	20241227	132100	260149945	4445	4440	4445	4440	335
488	20241227	132000	258661640	4435	4440	4440	4435	521
489	20241227	131900	256348405	4440	4440	4440	4435	381
490	20241227	131800	254658500	4440	4445	4445	4440	78
491	20241227	131700	254312160	4445	4445	4445	4440	110
492	20241227	131600	253823600	4445	4440	4445	4440	184
493	20241227	131500	253006345	4440	4440	4445	4440	139
494	20241227	131400	252388865	4440	4445	4445	4440	205
495	20241227	131300	251478260	4445	4445	4445	4440	168
496	20241227	131200	250732250	4445	4445	4445	4440	25
497	20241227	131100	250621130	4440	4450	4455	4440	2805
498	20241227	131000	238153045	4455	4460	4460	4450	329
499	20241227	130900	236688875	4450	4460	4460	4445	3061
500	20241227	130800	223066300	4460	4460	4460	4460	28
501	20241227	130700	222941420	4455	4460	4460	4455	277
502	20241227	130600	221706750	4460	4460	4460	4455	49
503	20241227	130500	221488355	4455	4460	4460	4450	1012
504	20241227	130400	216980565	4460	4465	4465	4460	202
505	20241227	130300	216079590	4465	4465	4465	4465	18
506	20241227	130200	215999220	4465	4465	4465	4465	11
507	20241227	130100	215950105	4465	4465	4465	4465	12
508	20241227	130000	215896525	4455	4465	4465	4450	1298
509	20241227	125900	210102050	4465	4465	4465	4465	23
510	20241227	125800	209999355	4465	4465	4465	4465	17
511	20241227	125700	209923450	4465	4465	4465	4465	21
512	20241227	125600	209829685	4465	4465	4465	4450	580
513	20241227	125500	207245750	4465	4465	4465	4465	17
514	20241227	125400	207169845	4465	4465	4465	4465	18
515	20241227	125300	207089475	4465	4465	4465	4465	2
516	20241227	125200	207080545	4465	4465	4465	4465	12
517	20241227	125100	207026965	4465	4465	4465	4465	11
518	20241227	125000	206977850	4465	4460	4465	4460	21
519	20241227	124900	206884145	4460	4465	4465	4460	224
520	20241227	124800	205885045	4465	4465	4465	4465	8
521	20241227	124700	205849325	4465	4455	4465	4455	110
522	20241227	124600	205358790	4455	4455	4455	4450	361
523	20241227	124500	203750590	4465	4465	4465	4465	11
524	20241227	124400	203701475	4465	4465	4465	4465	12
525	20241227	124300	203647895	4460	4460	4460	4460	100
526	20241227	124200	203201895	4465	4465	4465	4460	204
527	20241227	124100	202291980	4465	4460	4465	4460	170
528	20241227	124000	201533720	4460	4460	4460	4460	16
529	20241227	123900	201462360	4460	4460	4460	4460	21
530	20241227	123800	201368700	4460	4460	4460	4460	8
531	20241227	123700	201333020	4460	4460	4460	4460	28
532	20241227	123600	201208140	4460	4460	4460	4460	76
533	20241227	123500	200869180	4460	4455	4460	4455	37
534	20241227	123400	200704290	4455	4455	4455	4455	181
535	20241227	123300	199897935	4455	4455	4455	4455	117
536	20241227	123200	199376700	4455	4455	4455	4455	23
537	20241227	123100	199274235	4455	4455	4455	4455	24
538	20241227	123000	199167315	4455	4460	4460	4450	971
539	20241227	122900	194841515	4460	4460	4460	4460	12
540	20241227	122800	194787995	4460	4460	4460	4460	17
541	20241227	122700	194712175	4460	4460	4460	4460	15
542	20241227	122600	194645275	4460	4455	4460	4455	1526
543	20241227	122500	187839500	4455	4460	4460	4455	328
544	20241227	122400	186377845	4460	4465	4465	4460	328
545	20241227	122300	184914910	4465	4465	4465	4465	12
546	20241227	122200	184861330	4465	4465	4465	4465	9
547	20241227	122100	184821145	4465	4460	4465	4460	38
548	20241227	122000	184651620	4455	4465	4465	4455	518
549	20241227	121900	182343840	4465	4465	4465	4465	18
550	20241227	121800	182263470	4450	4465	4465	4450	129
551	20241227	121700	181689240	4455	4455	4455	4455	734
552	20241227	121600	178419270	4455	4460	4465	4455	208
553	20241227	121500	177492485	4460	4460	4460	4460	27
554	20241227	121400	177372065	4460	4460	4460	4455	42
555	20241227	121300	177184815	4460	4460	4460	4460	24
556	20241227	121200	177077775	4460	4460	4460	4460	35
557	20241227	121100	176921675	4460	4460	4460	4460	15
558	20241227	121000	176854775	4460	4460	4460	4450	257
559	20241227	120900	175709900	4460	4460	4460	4460	31
560	20241227	120800	175571640	4460	4460	4460	4460	33
561	20241227	120700	175424460	4460	4460	4460	4460	29
562	20241227	120600	175295120	4460	4460	4460	4460	13
563	20241227	120500	175237140	4460	4460	4460	4455	133
564	20241227	120400	174644515	4460	4455	4460	4455	18
565	20241227	120300	174564300	4455	4455	4455	4455	31
566	20241227	120200	174426195	4455	4455	4455	4455	23
567	20241227	120100	174323730	4455	4455	4455	4455	33
568	20241227	120000	174176715	4455	4455	4455	4455	45
569	20241227	115900	173976240	4465	4455	4465	4455	19
570	20241227	115800	173891505	4450	4460	4465	4450	1721
571	20241227	115700	166230650	4460	4460	4460	4460	17
572	20241227	115600	166154830	4460	4460	4460	4460	12
573	20241227	115500	166101310	4460	4460	4460	4460	25
574	20241227	115400	165989810	4460	4460	4460	4460	22
575	20241227	115300	165891690	4460	4460	4460	4460	50
576	20241227	115200	165668690	4460	4460	4460	4460	12
577	20241227	115100	165615170	4455	4455	4455	4455	2
578	20241227	115000	165606260	4455	4455	4455	4455	96
579	20241227	114900	165178580	4455	4455	4455	4455	166
580	20241227	114800	164439050	4460	4460	4460	4460	12
581	20241227	114700	164385530	4460	4460	4460	4460	21
582	20241227	114600	164291870	4460	4460	4460	4460	19
583	20241227	114500	164207130	4460	4460	4460	4460	52
584	20241227	114400	163975210	4460	4460	4460	4460	93
585	20241227	114300	163560430	4460	4455	4460	4455	1006
586	20241227	114200	159075405	4455	4455	4455	4455	28
587	20241227	114100	158950665	4455	4460	4460	4455	85
588	20241227	114000	158571945	4460	4460	4460	4460	3
589	20241227	113900	158558565	4460	4460	4460	4455	147
590	20241227	113800	157903605	4460	4460	4460	4460	37
591	20241227	113700	157738585	4460	4460	4460	4455	100
592	20241227	113600	157293010	4460	4460	4460	4460	17
593	20241227	113500	157217190	4455	4460	4460	4455	124
594	20241227	113400	156664760	4460	4460	4460	4460	12
595	20241227	113300	156611240	4460	4460	4460	4455	139
596	20241227	113200	155991935	4460	4460	4460	4460	9
597	20241227	113100	155951795	4455	4460	4460	4455	364
598	20241227	113000	154330115	4460	4465	4465	4460	136
599	20241227	112900	153723540	4465	4465	4465	4465	12
600	20241227	112800	153669960	4465	4465	4465	4465	138
601	20241227	112700	153053790	4465	4460	4465	4460	11
602	20241227	112600	153004685	4465	4465	4465	4465	37
603	20241227	112500	152839480	4465	4470	4470	4465	458
604	20241227	112400	150794360	4470	4470	4470	4470	11
605	20241227	112300	150745190	4470	4470	4470	4470	12
606	20241227	112200	150691550	4470	4470	4470	4470	106
607	20241227	112100	150217730	4470	4470	4470	4470	12
608	20241227	112000	150164090	4470	4470	4470	4470	2
609	20241227	111900	150155150	4470	4460	4470	4460	2488
610	20241227	111800	139046240	4460	4460	4460	4460	30
611	20241227	111700	138912440	4460	4465	4465	4460	433
612	20241227	111600	136981055	4465	4465	4465	4465	12
613	20241227	111500	136927475	4460	4465	4465	4460	424
614	20241227	111400	135036380	4460	4465	4465	4460	639
615	20241227	111300	132186425	4465	4465	4465	4465	20
616	20241227	111200	132097125	4465	4455	4465	4455	958
617	20241227	111100	127826805	4460	4460	4460	4460	12
618	20241227	111000	127773285	4460	4465	4465	4460	284
619	20241227	110900	126506590	4465	4465	4465	4465	9
620	20241227	110800	126466405	4465	4465	4465	4465	39
621	20241227	110700	126292270	4465	4465	4465	4465	12
622	20241227	110600	126238690	4470	4465	4470	4465	22
623	20241227	110500	126140415	4465	4465	4470	4465	164
624	20241227	110400	125408110	4465	4470	4470	4465	205
625	20241227	110300	124492740	4470	4470	4470	4470	27
626	20241227	110200	124372050	4470	4470	4470	4465	24
627	20241227	110100	124264830	4470	4465	4470	4465	14
628	20241227	110000	124202275	4465	4470	4470	4460	44
629	20241227	105900	124005900	4460	4465	4465	4460	773
630	20241227	105800	120557355	4470	4465	4470	4465	15
631	20241227	105700	120490335	4470	4470	4470	4470	11
632	20241227	105600	120441165	4465	4470	4470	4465	17
633	20241227	105500	120365200	4465	4465	4465	4465	74
634	20241227	105400	120034790	4465	4470	4470	4465	123
635	20241227	105300	119485550	4465	4465	4465	4465	88
636	20241227	105200	119092630	4470	4470	4470	4470	12
637	20241227	105100	119038990	4470	4465	4470	4465	24
638	20241227	105000	118931770	4465	4465	4465	4465	18
639	20241227	104900	118851400	4465	4465	4465	4465	29
640	20241227	104800	118721915	4465	4465	4465	4465	60
641	20241227	104700	118454015	4465	4465	4465	4465	20
642	20241227	104600	118364715	4465	4465	4470	4465	189
643	20241227	104500	117520785	4465	4470	4470	4465	431
644	20241227	104400	115596310	4465	4470	4470	4465	109
645	20241227	104300	115109580	4465	4470	4470	4465	45
646	20241227	104200	114908645	4470	4465	4470	4465	32
647	20241227	104100	114765620	4465	4470	4470	4465	64
648	20241227	104000	114479805	4470	4465	4470	4465	20
649	20241227	103900	114390420	4465	4470	4470	4465	608
650	20241227	103800	111675645	4465	4465	4465	4465	0
651	20241227	103700	111675645	4465	4470	4470	4465	87
652	20241227	103600	111287115	4470	4465	4470	4465	17
653	20241227	103500	111211135	4470	4465	4470	4465	25
654	20241227	103400	111099465	4470	4470	4470	4465	55
655	20241227	103300	110853825	4465	4470	4470	4465	38
656	20241227	103200	110684130	4470	4460	4470	4460	63
657	20241227	103100	110402720	4460	4465	4470	4460	239
658	20241227	103000	109336625	4465	4470	4470	4465	60
659	20241227	102900	109068615	4465	4470	4470	4465	26
660	20241227	102800	108952465	4465	4470	4470	4460	45
661	20241227	102700	108751535	4465	4465	4465	4465	28
662	20241227	102600	108626515	4465	4470	4470	4460	56
663	20241227	102500	108376445	4470	4470	4470	4470	12
664	20241227	102400	108322805	4450	4470	4470	4445	1470
665	20241227	102300	101778285	4465	4470	4470	4465	2274
666	20241227	102200	91624830	4465	4470	4470	4460	34
667	20241227	102100	91473030	4470	4470	4470	4460	283
668	20241227	102000	90210445	4470	4465	4470	4465	20
669	20241227	101900	90121090	4465	4465	4470	4465	139
670	20241227	101800	89500410	4465	4470	4470	4465	25
671	20241227	101700	89388725	4465	4465	4470	4465	32
672	20241227	101600	89245815	4465	4465	4470	4465	55
673	20241227	101500	89000195	4465	4465	4470	4465	19
674	20241227	101400	88915315	4465	4470	4480	4465	127
675	20241227	101300	88348090	4470	4480	4480	4465	148
676	20241227	101200	87686545	4475	4475	4475	4475	63
677	20241227	101100	87404620	4475	4475	4480	4475	47
678	20241227	101000	87194250	4475	4480	4480	4475	137
679	20241227	100900	86581110	4480	4480	4480	4480	34
680	20241227	100800	86428790	4480	4475	4480	4475	15
681	20241227	100700	86361605	4475	4480	4480	4470	1036
682	20241227	100600	81720490	4470	4475	4475	4470	42
683	20241227	100500	81532555	4475	4470	4480	4470	47
684	20241227	100400	81322250	4470	4470	4480	4465	64
685	20241227	100300	81036000	4475	4470	4480	4470	56
686	20241227	100200	80785345	4470	4470	4480	4470	40
687	20241227	100100	80606425	4470	4470	4470	4470	86
688	20241227	100000	80222005	4470	4470	4480	4470	29
689	20241227	095900	80092185	4470	4475	4480	4470	57
690	20241227	095800	79837185	4475	4475	4480	4470	66
691	20241227	095700	79541860	4475	4470	4480	4470	21
692	20241227	095600	79447845	4470	4480	4480	4470	61
693	20241227	095500	79175135	4480	4470	4480	4465	98
694	20241227	095400	78737385	4470	4470	4480	4470	62
695	20241227	095300	78460155	4470	4475	4480	4465	45
696	20241227	095200	78258890	4470	4475	4475	4460	17
697	20241227	095100	78182870	4470	4470	4475	4465	620
698	20241227	095000	75409965	4470	4470	4470	4470	105
699	20241227	094900	74940615	4470	4470	4470	4470	65
700	20241227	094800	74650065	4470	4470	4470	4470	14
701	20241227	094700	74587485	4470	4470	4470	4470	21
702	20241227	094600	74493615	4465	4465	4465	4465	39
703	20241227	094500	74319480	4465	4465	4465	4465	31
704	20241227	094400	74181065	4465	4465	4465	4465	16
705	20241227	094300	74109625	4465	4465	4465	4465	56
706	20241227	094200	73859585	4465	4465	4465	4460	603
707	20241227	094100	71170035	4465	4460	4465	4460	39
708	20241227	094000	70996030	4460	4460	4465	4460	4126
709	20241227	093900	52575305	4460	4460	4460	4460	19
710	20241227	093800	52490565	4460	4460	4460	4460	23
711	20241227	093700	52387985	4460	4470	4470	4460	99
712	20241227	093600	51946100	4470	4480	4480	4465	320
713	20241227	093500	50515390	4480	4480	4480	4480	11
714	20241227	093400	50466110	4480	4475	4480	4470	182
715	20241227	093300	49652050	4480	4475	4480	4470	47
716	20241227	093200	49441745	4475	4470	4480	4470	160
717	20241227	093100	48725720	4480	4480	4480	4470	112
718	20241227	093000	48224950	4460	4440	4460	4440	5855
719	20241227	092900	22228570	4440	4440	4440	4440	27
720	20241227	092800	22108690	4440	4440	4440	4440	916
721	20241227	092700	18041650	4440	4445	4445	4440	907
722	20241227	092600	14011190	4450	4450	4450	4445	44
723	20241227	092500	13815400	4455	4455	4455	4450	148
724	20241227	092400	13156460	4455	4455	4455	4455	57
725	20241227	092300	12902525	4455	4455	4455	4455	57
726	20241227	092200	12648590	4455	4455	4460	4455	16
727	20241227	092100	12577295	4455	4465	4465	4455	109
728	20241227	092000	12091590	4465	4460	4465	4460	197
729	20241227	091900	11212945	4460	4460	4460	4460	21
730	20241227	091800	11119285	4460	4465	4465	4455	292
731	20241227	091700	9816690	4470	4475	4475	4470	32
732	20241227	091600	9673585	4475	4475	4475	4475	33
733	20241227	091500	9525910	4470	4480	4480	4470	106
734	20241227	091400	9051565	4480	4485	4485	4480	121
735	20241227	091300	8509305	4485	4490	4495	4485	163
736	20241227	091200	7778000	4495	4495	4495	4490	125
737	20241227	091100	7216610	4495	4495	4495	4495	3
738	20241227	091000	7203125	4495	4495	4495	4495	38
739	20241227	090900	7032315	4495	4495	4495	4485	257
740	20241227	090800	5877980	4495	4495	4495	4495	4
741	20241227	090700	5860000	4495	4495	4495	4485	118
742	20241227	090600	5330710	4495	4495	4495	4495	75
743	20241227	090500	4993585	4495	4470	4500	4470	160
744	20241227	090400	4278330	4470	4470	4470	4470	5
745	20241227	090300	4255980	4470	4470	4470	4470	9
746	20241227	090200	4215750	4470	4470	4470	4460	34
747	20241227	090100	4064070	4470	4495	4495	4465	166
748	20241227	090000	3320570	4490	4500	4500	4490	738