KissMeData/336680/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	211900	497886690	9530	9530	9530	9530	4336
3	20241227	211800	497886690	9530	9530	9530	9530	0
4	20241227	211700	497886690	9530	9530	9530	9530	0
5	20241227	211600	497886690	9530	9530	9530	9530	0
6	20241227	211500	497886690	9530	9530	9530	9530	0
7	20241227	211400	497886690	9530	9530	9530	9530	0
8	20241227	211300	497886690	9530	9530	9530	9530	0
9	20241227	211200	497886690	9530	9530	9530	9530	0
10	20241227	211100	497886690	9530	9530	9530	9530	0
11	20241227	211000	497886690	9530	9530	9530	9530	0
12	20241227	210900	497886690	9530	9530	9530	9530	0
13	20241227	210800	497886690	9530	9530	9530	9530	0
14	20241227	210700	497886690	9530	9530	9530	9530	0
15	20241227	210600	497886690	9530	9530	9530	9530	0
16	20241227	210500	497886690	9530	9530	9530	9530	0
17	20241227	210400	497886690	9530	9530	9530	9530	0
18	20241227	210300	497886690	9530	9530	9530	9530	0
19	20241227	210200	497886690	9530	9530	9530	9530	0
20	20241227	210100	497886690	9530	9530	9530	9530	0
21	20241227	210000	497886690	9530	9530	9530	9530	0
22	20241227	205900	497886690	9530	9530	9530	9530	0
23	20241227	205800	497886690	9530	9530	9530	9530	0
24	20241227	205700	497886690	9530	9530	9530	9530	0
25	20241227	205600	497886690	9530	9530	9530	9530	0
26	20241227	205500	497886690	9530	9530	9530	9530	0
27	20241227	205400	497886690	9530	9530	9530	9530	0
28	20241227	205300	497886690	9530	9530	9530	9530	0
29	20241227	205200	497886690	9530	9530	9530	9530	0
30	20241227	205100	497886690	9530	9530	9530	9530	0
31	20241227	205000	497886690	9530	9530	9530	9530	0
32	20241227	204900	497886690	9530	9530	9530	9530	4336
33	20241227	204800	497886690	9530	9530	9530	9530	0
34	20241227	204700	497886690	9530	9530	9530	9530	0
35	20241227	204600	497886690	9530	9530	9530	9530	0
36	20241227	204500	497886690	9530	9530	9530	9530	0
37	20241227	204400	497886690	9530	9530	9530	9530	0
38	20241227	204300	497886690	9530	9530	9530	9530	0
39	20241227	204200	497886690	9530	9530	9530	9530	0
40	20241227	204100	497886690	9530	9530	9530	9530	0
41	20241227	204000	497886690	9530	9530	9530	9530	0
42	20241227	203900	497886690	9530	9530	9530	9530	0
43	20241227	203800	497886690	9530	9530	9530	9530	0
44	20241227	203700	497886690	9530	9530	9530	9530	0
45	20241227	203600	497886690	9530	9530	9530	9530	0
46	20241227	203500	497886690	9530	9530	9530	9530	0
47	20241227	203400	497886690	9530	9530	9530	9530	0
48	20241227	203300	497886690	9530	9530	9530	9530	0
49	20241227	203200	497886690	9530	9530	9530	9530	0
50	20241227	203100	497886690	9530	9530	9530	9530	0
51	20241227	203000	497886690	9530	9530	9530	9530	0
52	20241227	202900	497886690	9530	9530	9530	9530	0
53	20241227	202800	497886690	9530	9530	9530	9530	0
54	20241227	202700	497886690	9530	9530	9530	9530	0
55	20241227	202600	497886690	9530	9530	9530	9530	0
56	20241227	202500	497886690	9530	9530	9530	9530	0
57	20241227	202400	497886690	9530	9530	9530	9530	0
58	20241227	202300	497886690	9530	9530	9530	9530	0
59	20241227	202200	497886690	9530	9530	9530	9530	0
60	20241227	202100	497886690	9530	9530	9530	9530	0
61	20241227	202000	497886690	9530	9530	9530	9530	0
62	20241227	201900	497886690	9530	9530	9530	9530	4336
63	20241227	201800	497886690	9530	9530	9530	9530	0
64	20241227	201700	497886690	9530	9530	9530	9530	0
65	20241227	201600	497886690	9530	9530	9530	9530	0
66	20241227	201500	497886690	9530	9530	9530	9530	0
67	20241227	201400	497886690	9530	9530	9530	9530	0
68	20241227	201300	497886690	9530	9530	9530	9530	0
69	20241227	201200	497886690	9530	9530	9530	9530	0
70	20241227	201100	497886690	9530	9530	9530	9530	0
71	20241227	201000	497886690	9530	9530	9530	9530	0
72	20241227	200900	497886690	9530	9530	9530	9530	0
73	20241227	200800	497886690	9530	9530	9530	9530	0
74	20241227	200700	497886690	9530	9530	9530	9530	0
75	20241227	200600	497886690	9530	9530	9530	9530	0
76	20241227	200500	497886690	9530	9530	9530	9530	0
77	20241227	200400	497886690	9530	9530	9530	9530	0
78	20241227	200300	497886690	9530	9530	9530	9530	0
79	20241227	200200	497886690	9530	9530	9530	9530	0
80	20241227	200100	497886690	9530	9530	9530	9530	0
81	20241227	200000	497886690	9530	9530	9530	9530	0
82	20241227	195900	497886690	9530	9530	9530	9530	0
83	20241227	195800	497886690	9530	9530	9530	9530	0
84	20241227	195700	497886690	9530	9530	9530	9530	0
85	20241227	195600	497886690	9530	9530	9530	9530	0
86	20241227	195500	497886690	9530	9530	9530	9530	0
87	20241227	195400	497886690	9530	9530	9530	9530	0
88	20241227	195300	497886690	9530	9530	9530	9530	0
89	20241227	195200	497886690	9530	9530	9530	9530	0
90	20241227	195100	497886690	9530	9530	9530	9530	0
91	20241227	195000	497886690	9530	9530	9530	9530	0
92	20241227	194900	497886690	9530	9530	9530	9530	4336
93	20241227	194800	497886690	9530	9530	9530	9530	0
94	20241227	194700	497886690	9530	9530	9530	9530	0
95	20241227	194600	497886690	9530	9530	9530	9530	0
96	20241227	194500	497886690	9530	9530	9530	9530	0
97	20241227	194400	497886690	9530	9530	9530	9530	0
98	20241227	194300	497886690	9530	9530	9530	9530	0
99	20241227	194200	497886690	9530	9530	9530	9530	0
100	20241227	194100	497886690	9530	9530	9530	9530	0
101	20241227	194000	497886690	9530	9530	9530	9530	0
102	20241227	193900	497886690	9530	9530	9530	9530	0
103	20241227	193800	497886690	9530	9530	9530	9530	0
104	20241227	193700	497886690	9530	9530	9530	9530	0
105	20241227	193600	497886690	9530	9530	9530	9530	0
106	20241227	193500	497886690	9530	9530	9530	9530	0
107	20241227	193400	497886690	9530	9530	9530	9530	0
108	20241227	193300	497886690	9530	9530	9530	9530	0
109	20241227	193200	497886690	9530	9530	9530	9530	0
110	20241227	193100	497886690	9530	9530	9530	9530	0
111	20241227	193000	497886690	9530	9530	9530	9530	0
112	20241227	192900	497886690	9530	9530	9530	9530	0
113	20241227	192800	497886690	9530	9530	9530	9530	0
114	20241227	192700	497886690	9530	9530	9530	9530	0
115	20241227	192600	497886690	9530	9530	9530	9530	0
116	20241227	192500	497886690	9530	9530	9530	9530	0
117	20241227	192400	497886690	9530	9530	9530	9530	0
118	20241227	192300	497886690	9530	9530	9530	9530	0
119	20241227	192200	497886690	9530	9530	9530	9530	0
120	20241227	192100	497886690	9530	9530	9530	9530	0
121	20241227	192000	497886690	9530	9530	9530	9530	0
122	20241227	191900	497886690	9530	9530	9530	9530	4336
123	20241227	191800	497886690	9530	9530	9530	9530	0
124	20241227	191700	497886690	9530	9530	9530	9530	0
125	20241227	191600	497886690	9530	9530	9530	9530	0
126	20241227	191500	497886690	9530	9530	9530	9530	0
127	20241227	191400	497886690	9530	9530	9530	9530	0
128	20241227	191300	497886690	9530	9530	9530	9530	0
129	20241227	191200	497886690	9530	9530	9530	9530	0
130	20241227	191100	497886690	9530	9530	9530	9530	0
131	20241227	191000	497886690	9530	9530	9530	9530	0
132	20241227	190900	497886690	9530	9530	9530	9530	0
133	20241227	190800	497886690	9530	9530	9530	9530	0
134	20241227	190700	497886690	9530	9530	9530	9530	0
135	20241227	190600	497886690	9530	9530	9530	9530	0
136	20241227	190500	497886690	9530	9530	9530	9530	0
137	20241227	190400	497886690	9530	9530	9530	9530	0
138	20241227	190300	497886690	9530	9530	9530	9530	0
139	20241227	190200	497886690	9530	9530	9530	9530	0
140	20241227	190100	497886690	9530	9530	9530	9530	0
141	20241227	190000	497886690	9530	9530	9530	9530	0
142	20241227	185900	497886690	9530	9530	9530	9530	0
143	20241227	185800	497886690	9530	9530	9530	9530	0
144	20241227	185700	497886690	9530	9530	9530	9530	0
145	20241227	185600	497886690	9530	9530	9530	9530	0
146	20241227	185500	497886690	9530	9530	9530	9530	0
147	20241227	185400	497886690	9530	9530	9530	9530	0
148	20241227	185300	497886690	9530	9530	9530	9530	0
149	20241227	185200	497886690	9530	9530	9530	9530	0
150	20241227	185100	497886690	9530	9530	9530	9530	0
151	20241227	185000	497886690	9530	9530	9530	9530	0
152	20241227	184900	497886690	9530	9530	9530	9530	4336
153	20241227	184800	497886690	9530	9530	9530	9530	0
154	20241227	184700	497886690	9530	9530	9530	9530	0
155	20241227	184600	497886690	9530	9530	9530	9530	0
156	20241227	184500	497886690	9530	9530	9530	9530	0
157	20241227	184400	497886690	9530	9530	9530	9530	0
158	20241227	184300	497886690	9530	9530	9530	9530	0
159	20241227	184200	497886690	9530	9530	9530	9530	0
160	20241227	184100	497886690	9530	9530	9530	9530	0
161	20241227	184000	497886690	9530	9530	9530	9530	0
162	20241227	183900	497886690	9530	9530	9530	9530	0
163	20241227	183800	497886690	9530	9530	9530	9530	0
164	20241227	183700	497886690	9530	9530	9530	9530	0
165	20241227	183600	497886690	9530	9530	9530	9530	0
166	20241227	183500	497886690	9530	9530	9530	9530	0
167	20241227	183400	497886690	9530	9530	9530	9530	0
168	20241227	183300	497886690	9530	9530	9530	9530	0
169	20241227	183200	497886690	9530	9530	9530	9530	0
170	20241227	183100	497886690	9530	9530	9530	9530	0
171	20241227	183000	497886690	9530	9530	9530	9530	0
172	20241227	182900	497886690	9530	9530	9530	9530	0
173	20241227	182800	497886690	9530	9530	9530	9530	0
174	20241227	182700	497886690	9530	9530	9530	9530	0
175	20241227	182600	497886690	9530	9530	9530	9530	0
176	20241227	182500	497886690	9530	9530	9530	9530	0
177	20241227	182400	497886690	9530	9530	9530	9530	0
178	20241227	182300	497886690	9530	9530	9530	9530	0
179	20241227	182200	497886690	9530	9530	9530	9530	0
180	20241227	182100	497886690	9530	9530	9530	9530	0
181	20241227	182000	497886690	9530	9530	9530	9530	0
182	20241227	181900	497886690	9530	9530	9530	9530	4336
183	20241227	181800	497886690	9530	9530	9530	9530	0
184	20241227	181700	497886690	9530	9530	9530	9530	0
185	20241227	181600	497886690	9530	9530	9530	9530	0
186	20241227	181500	497886690	9530	9530	9530	9530	0
187	20241227	181400	497886690	9530	9530	9530	9530	0
188	20241227	181300	497886690	9530	9530	9530	9530	0
189	20241227	181200	497886690	9530	9530	9530	9530	0
190	20241227	181100	497886690	9530	9530	9530	9530	0
191	20241227	181000	497886690	9530	9530	9530	9530	0
192	20241227	180900	497886690	9530	9530	9530	9530	0
193	20241227	180800	497886690	9530	9530	9530	9530	0
194	20241227	180700	497886690	9530	9530	9530	9530	0
195	20241227	180600	497886690	9530	9530	9530	9530	0
196	20241227	180500	497886690	9530	9530	9530	9530	0
197	20241227	180400	497886690	9530	9530	9530	9530	0
198	20241227	180300	497886690	9530	9530	9530	9530	0
199	20241227	180200	497886690	9530	9530	9530	9530	0
200	20241227	180100	497886690	9530	9530	9530	9530	0
201	20241227	180000	497886690	9530	9530	9530	9530	0
202	20241227	175900	497886690	9530	9530	9530	9530	0
203	20241227	175800	497886690	9530	9530	9530	9530	0
204	20241227	175700	497886690	9530	9530	9530	9530	0
205	20241227	175600	497886690	9530	9530	9530	9530	0
206	20241227	175500	497886690	9530	9530	9530	9530	0
207	20241227	175400	497886690	9530	9530	9530	9530	0
208	20241227	175300	497886690	9530	9530	9530	9530	0
209	20241227	175200	497886690	9530	9530	9530	9530	0
210	20241227	175100	497886690	9530	9530	9530	9530	0
211	20241227	175000	497886690	9530	9530	9530	9530	0
212	20241227	174900	497886690	9530	9530	9530	9530	4336
213	20241227	174800	497886690	9530	9530	9530	9530	0
214	20241227	174700	497886690	9530	9530	9530	9530	0
215	20241227	174600	497886690	9530	9530	9530	9530	0
216	20241227	174500	497886690	9530	9530	9530	9530	0
217	20241227	174400	497886690	9530	9530	9530	9530	0
218	20241227	174300	497886690	9530	9530	9530	9530	0
219	20241227	174200	497886690	9530	9530	9530	9530	0
220	20241227	174100	497886690	9530	9530	9530	9530	0
221	20241227	174000	497886690	9530	9530	9530	9530	0
222	20241227	173900	497886690	9530	9530	9530	9530	0
223	20241227	173800	497886690	9530	9530	9530	9530	0
224	20241227	173700	497886690	9530	9530	9530	9530	0
225	20241227	173600	497886690	9530	9530	9530	9530	0
226	20241227	173500	497886690	9530	9530	9530	9530	0
227	20241227	173400	497886690	9530	9530	9530	9530	0
228	20241227	173300	497886690	9530	9530	9530	9530	0
229	20241227	173200	497886690	9530	9530	9530	9530	0
230	20241227	173100	497886690	9530	9530	9530	9530	0
231	20241227	173000	497886690	9530	9530	9530	9530	0
232	20241227	172900	497886690	9530	9530	9530	9530	0
233	20241227	172800	497886690	9530	9530	9530	9530	0
234	20241227	172700	497886690	9530	9530	9530	9530	0
235	20241227	172600	497886690	9530	9530	9530	9530	0
236	20241227	172500	497886690	9530	9530	9530	9530	0
237	20241227	172400	497886690	9530	9530	9530	9530	0
238	20241227	172300	497886690	9530	9530	9530	9530	0
239	20241227	172200	497886690	9530	9530	9530	9530	0
240	20241227	172100	497886690	9530	9530	9530	9530	0
241	20241227	172000	497886690	9530	9530	9530	9530	0
242	20241227	171900	497886690	9530	9530	9530	9530	4336
243	20241227	171800	497886690	9530	9530	9530	9530	0
244	20241227	171700	497886690	9530	9530	9530	9530	0
245	20241227	171600	497886690	9530	9530	9530	9530	0
246	20241227	171500	497886690	9530	9530	9530	9530	0
247	20241227	171400	497886690	9530	9530	9530	9530	0
248	20241227	171300	497886690	9530	9530	9530	9530	0
249	20241227	171200	497886690	9530	9530	9530	9530	0
250	20241227	171100	497886690	9530	9530	9530	9530	0
251	20241227	171000	497886690	9530	9530	9530	9530	0
252	20241227	170900	497886690	9530	9530	9530	9530	0
253	20241227	170800	497886690	9530	9530	9530	9530	0
254	20241227	170700	497886690	9530	9530	9530	9530	0
255	20241227	170600	497886690	9530	9530	9530	9530	0
256	20241227	170500	497886690	9530	9530	9530	9530	0
257	20241227	170400	497886690	9530	9530	9530	9530	0
258	20241227	170300	497886690	9530	9530	9530	9530	0
259	20241227	170200	497886690	9530	9530	9530	9530	0
260	20241227	170100	497886690	9530	9530	9530	9530	0
261	20241227	170000	497886690	9530	9530	9530	9530	0
262	20241227	165900	497886690	9530	9530	9530	9530	0
263	20241227	165800	497886690	9530	9530	9530	9530	0
264	20241227	165700	497886690	9530	9530	9530	9530	0
265	20241227	165600	497886690	9530	9530	9530	9530	0
266	20241227	165500	497886690	9530	9530	9530	9530	0
267	20241227	165400	497886690	9530	9530	9530	9530	0
268	20241227	165300	497886690	9530	9530	9530	9530	0
269	20241227	165200	497886690	9530	9530	9530	9530	0
270	20241227	165100	497886690	9530	9530	9530	9530	0
271	20241227	165000	497886690	9530	9530	9530	9530	0
272	20241227	164900	497886690	9530	9530	9530	9530	4336
273	20241227	164800	497886690	9530	9530	9530	9530	0
274	20241227	164700	497886690	9530	9530	9530	9530	0
275	20241227	164600	497886690	9530	9530	9530	9530	0
276	20241227	164500	497886690	9530	9530	9530	9530	0
277	20241227	164400	497886690	9530	9530	9530	9530	0
278	20241227	164300	497886690	9530	9530	9530	9530	0
279	20241227	164200	497886690	9530	9530	9530	9530	0
280	20241227	164100	497886690	9530	9530	9530	9530	0
281	20241227	164000	497886690	9530	9530	9530	9530	0
282	20241227	163900	497886690	9530	9530	9530	9530	0
283	20241227	163800	497886690	9530	9530	9530	9530	0
284	20241227	163700	497886690	9530	9530	9530	9530	0
285	20241227	163600	497886690	9530	9530	9530	9530	0
286	20241227	163500	497886690	9530	9530	9530	9530	0
287	20241227	163400	497886690	9530	9530	9530	9530	0
288	20241227	163300	497886690	9530	9530	9530	9530	0
289	20241227	163200	497886690	9530	9530	9530	9530	0
290	20241227	163100	497886690	9530	9530	9530	9530	0
291	20241227	163000	497886690	9530	9530	9530	9530	0
292	20241227	162900	497886690	9530	9530	9530	9530	0
293	20241227	162800	497886690	9530	9530	9530	9530	0
294	20241227	162700	497886690	9530	9530	9530	9530	0
295	20241227	162600	497886690	9530	9530	9530	9530	0
296	20241227	162500	497886690	9530	9530	9530	9530	0
297	20241227	162400	497886690	9530	9530	9530	9530	0
298	20241227	162300	497886690	9530	9530	9530	9530	0
299	20241227	162200	497886690	9530	9530	9530	9530	0
300	20241227	162100	497886690	9530	9530	9530	9530	0
301	20241227	162000	497886690	9530	9530	9530	9530	0
302	20241227	161900	497886690	9530	9530	9530	9530	4336
303	20241227	161800	497886690	9530	9530	9530	9530	0
304	20241227	161700	497886690	9530	9530	9530	9530	0
305	20241227	161600	497886690	9530	9530	9530	9530	0
306	20241227	161500	497886690	9530	9530	9530	9530	0
307	20241227	161400	497886690	9530	9530	9530	9530	0
308	20241227	161300	497886690	9530	9530	9530	9530	0
309	20241227	161200	497886690	9530	9530	9530	9530	0
310	20241227	161100	497886690	9530	9530	9530	9530	0
311	20241227	161000	497886690	9530	9530	9530	9530	0
312	20241227	160900	497886690	9530	9530	9530	9530	0
313	20241227	160800	497886690	9530	9530	9530	9530	0
314	20241227	160700	497886690	9530	9530	9530	9530	0
315	20241227	160600	497886690	9530	9530	9530	9530	0
316	20241227	160500	497886690	9530	9530	9530	9530	0
317	20241227	160400	497886690	9530	9530	9530	9530	0
318	20241227	160300	497886690	9530	9530	9530	9530	0
319	20241227	160200	497886690	9530	9530	9530	9530	0
320	20241227	160100	497886690	9530	9530	9530	9530	0
321	20241227	160000	497886690	9530	9530	9530	9530	0
322	20241227	155900	497886690	9530	9530	9530	9530	0
323	20241227	155800	497886690	9530	9530	9530	9530	0
324	20241227	155700	497886690	9530	9530	9530	9530	0
325	20241227	155600	497886690	9530	9530	9530	9530	0
326	20241227	155500	497886690	9530	9530	9530	9530	0
327	20241227	155400	497886690	9530	9530	9530	9530	0
328	20241227	155300	497886690	9530	9530	9530	9530	0
329	20241227	155200	497886690	9530	9530	9530	9530	0
330	20241227	155100	497886690	9530	9530	9530	9530	0
331	20241227	155000	497886690	9530	9530	9530	9530	0
332	20241227	154900	497886690	9530	9530	9530	9530	4336
333	20241227	154800	497886690	9530	9530	9530	9530	0
334	20241227	154700	497886690	9530	9530	9530	9530	0
335	20241227	154600	497886690	9530	9530	9530	9530	0
336	20241227	154500	497886690	9530	9530	9530	9530	0
337	20241227	154400	497886690	9530	9530	9530	9530	0
338	20241227	154300	497886690	9530	9530	9530	9530	0
339	20241227	154200	497886690	9530	9530	9530	9530	0
340	20241227	154100	497886690	9530	9530	9530	9530	0
341	20241227	154000	497886690	9530	9530	9530	9530	0
342	20241227	153900	497886690	9530	9530	9530	9530	0
343	20241227	153800	497886690	9530	9530	9530	9530	0
344	20241227	153700	497886690	9530	9530	9530	9530	0
345	20241227	153600	497886690	9530	9530	9530	9530	0
346	20241227	153500	497886690	9530	9530	9530	9530	0
347	20241227	153400	497886690	9530	9530	9530	9530	0
348	20241227	153300	497886690	9530	9530	9530	9530	0
349	20241227	153200	497886690	9530	9530	9530	9530	0
350	20241227	153100	497886690	9530	9530	9530	9530	0
351	20241227	153000	497886690	9530	9530	9530	9530	4336
352	20241227	152900	456564610	9620	9620	9620	9620	0
353	20241227	152800	456564610	9620	9620	9620	9620	0
354	20241227	152700	456564610	9620	9620	9620	9620	0
355	20241227	152600	456564610	9620	9620	9620	9620	0
356	20241227	152500	456564610	9620	9620	9620	9620	0
357	20241227	152400	456564610	9620	9620	9620	9620	0
358	20241227	152300	456564610	9620	9620	9620	9620	0
359	20241227	152200	456564610	9620	9620	9620	9620	0
360	20241227	152100	456564610	9620	9620	9620	9620	0
361	20241227	152000	456564610	9620	9620	9620	9620	0
362	20241227	151900	456564610	9620	9580	9640	9570	137
363	20241227	151800	455251810	9650	9640	9650	9580	79
364	20241227	151700	454491940	9650	9600	9660	9600	297
365	20241227	151600	451624540	9590	9660	9660	9590	605
366	20241227	151500	445814760	9650	9620	9650	9620	653
367	20241227	151400	439532870	9640	9630	9660	9620	284
368	20241227	151300	436799820	9680	9680	9680	9680	2
369	20241227	151200	436780460	9680	9630	9680	9630	36
370	20241227	151100	436433730	9680	9620	9680	9620	2
371	20241227	151000	436414430	9630	9620	9630	9620	41
372	20241227	150900	436019900	9630	9630	9640	9630	260
373	20241227	150800	433516090	9630	9650	9650	9630	193
374	20241227	150700	431657020	9650	9640	9660	9640	11
375	20241227	150600	431550920	9640	9660	9670	9640	55
376	20241227	150500	431020630	9670	9650	9670	9650	14
377	20241227	150400	430885470	9680	9680	9680	9680	3
378	20241227	150300	430856430	9680	9680	9680	9680	0
379	20241227	150200	430856430	9680	9680	9680	9680	0
380	20241227	150100	430856430	9680	9640	9680	9640	3
381	20241227	150000	430827470	9690	9690	9690	9690	0
382	20241227	145900	430827470	9690	9690	9690	9690	0
383	20241227	145800	430827470	9690	9640	9690	9640	2
384	20241227	145700	430808140	9640	9660	9660	9640	1207
385	20241227	145600	419161250	9700	9700	9700	9700	1
386	20241227	145500	419151550	9700	9700	9700	9700	0
387	20241227	145400	419151550	9700	9660	9700	9660	83
388	20241227	145300	418349730	9660	9700	9700	9660	259
389	20241227	145200	415847710	9700	9660	9700	9660	2
390	20241227	145100	415828350	9700	9700	9700	9700	1
391	20241227	145000	415818650	9670	9710	9710	9670	1139
392	20241227	144900	404799360	9710	9710	9710	9710	9
393	20241227	144800	404711970	9710	9690	9710	9680	7
394	20241227	144700	404644130	9720	9680	9720	9680	140
395	20241227	144600	403288890	9690	9690	9690	9690	47
396	20241227	144500	402833460	9730	9730	9730	9730	0
397	20241227	144400	402833460	9730	9730	9730	9730	0
398	20241227	144300	402833460	9730	9730	9730	9730	0
399	20241227	144200	402833460	9730	9730	9730	9730	20
400	20241227	144100	402638860	9690	9720	9720	9690	222
401	20241227	144000	400485580	9730	9730	9730	9730	0
402	20241227	143900	400485580	9730	9710	9730	9710	3
403	20241227	143800	400456430	9710	9710	9710	9710	1
404	20241227	143700	400446720	9730	9730	9730	9730	0
405	20241227	143600	400446720	9730	9730	9730	9730	0
406	20241227	143500	400446720	9730	9710	9730	9710	6
407	20241227	143400	400388420	9710	9710	9710	9710	15
408	20241227	143300	400242770	9720	9720	9720	9720	0
409	20241227	143200	400242770	9720	9710	9720	9710	52
410	20241227	143100	399737840	9710	9710	9710	9710	1
411	20241227	143000	399728130	9720	9720	9720	9720	0
412	20241227	142900	399728130	9720	9720	9720	9720	76
413	20241227	142800	398989410	9720	9720	9720	9720	1
414	20241227	142700	398979690	9730	9730	9730	9730	0
415	20241227	142600	398979690	9730	9730	9730	9730	116
416	20241227	142500	397851010	9730	9730	9730	9730	0
417	20241227	142400	397851010	9730	9710	9730	9710	84
418	20241227	142300	397035330	9730	9700	9730	9700	4
419	20241227	142200	396996480	9700	9720	9720	9700	53
420	20241227	142100	396481860	9710	9710	9710	9710	0
421	20241227	142000	396481860	9710	9720	9720	9710	263
422	20241227	141900	393926030	9710	9710	9710	9710	58
423	20241227	141800	393362850	9700	9710	9710	9700	3
424	20241227	141700	393333730	9700	9700	9700	9700	0
425	20241227	141600	393333730	9700	9690	9700	9690	353
426	20241227	141500	389911820	9690	9670	9690	9670	2
427	20241227	141400	389892460	9680	9680	9680	9680	0
428	20241227	141300	389892460	9680	9680	9680	9680	1
429	20241227	141200	389882780	9680	9670	9680	9670	121
430	20241227	141100	388711510	9660	9670	9670	9660	167
431	20241227	141000	387097670	9670	9670	9670	9670	20
432	20241227	140900	386904270	9680	9680	9680	9680	0
433	20241227	140800	386904270	9680	9680	9680	9680	0
434	20241227	140700	386904270	9680	9670	9680	9670	2
435	20241227	140600	386884920	9670	9670	9670	9670	3
436	20241227	140500	386855910	9670	9670	9670	9670	7
437	20241227	140400	386788220	9670	9670	9670	9670	0
438	20241227	140300	386788220	9670	9670	9670	9670	4
439	20241227	140200	386749540	9650	9650	9650	9650	2
440	20241227	140100	386730240	9670	9670	9670	9670	5
441	20241227	140000	386681890	9650	9650	9650	9650	1
442	20241227	135900	386672240	9670	9670	9670	9670	109
443	20241227	135800	385618210	9670	9650	9670	9650	72
444	20241227	135700	384923390	9650	9660	9660	9650	511
445	20241227	135600	379991760	9660	9660	9660	9660	51
446	20241227	135500	379499100	9670	9670	9670	9670	1
447	20241227	135400	379489430	9660	9660	9660	9660	217
448	20241227	135300	377393210	9670	9670	9670	9670	10
449	20241227	135200	377296510	9670	9660	9670	9660	9
450	20241227	135100	377209560	9670	9680	9680	9670	2
451	20241227	135000	377190210	9670	9670	9670	9670	3
452	20241227	134900	377161200	9680	9680	9680	9680	0
453	20241227	134800	377161200	9680	9680	9680	9680	0
454	20241227	134700	377161200	9680	9680	9680	9680	0
455	20241227	134600	377161200	9680	9670	9680	9660	48
456	20241227	134500	376697440	9680	9670	9680	9670	3
457	20241227	134400	376668420	9670	9670	9670	9670	1
458	20241227	134300	376658750	9670	9670	9670	9670	3
459	20241227	134200	376629740	9660	9660	9670	9660	425
460	20241227	134100	372524230	9670	9660	9670	9660	2
461	20241227	134000	372504900	9660	9660	9660	9660	10
462	20241227	133900	372408300	9660	9680	9680	9660	3
463	20241227	133800	372379300	9670	9660	9670	9650	243
464	20241227	133700	370032130	9660	9630	9660	9630	674
465	20241227	133600	363538090	9620	9610	9620	9610	15
466	20241227	133500	363393810	9610	9610	9610	9610	1
467	20241227	133400	363384200	9620	9620	9620	9620	20
468	20241227	133300	363191800	9620	9620	9620	9620	36
469	20241227	133200	362845480	9620	9620	9620	9620	0
470	20241227	133100	362845480	9620	9620	9620	9620	0
471	20241227	133000	362845480	9620	9620	9620	9620	10
472	20241227	132900	362749280	9620	9620	9620	9620	1
473	20241227	132800	362739660	9620	9620	9620	9620	10
474	20241227	132700	362643460	9620	9620	9620	9620	2
475	20241227	132600	362624220	9620	9620	9620	9620	0
476	20241227	132500	362624220	9620	9600	9620	9600	2
477	20241227	132400	362605000	9600	9600	9600	9600	164
478	20241227	132300	361030600	9600	9590	9600	9590	5
479	20241227	132200	360982620	9590	9590	9590	9590	1
480	20241227	132100	360973030	9590	9590	9590	9590	0
481	20241227	132000	360973030	9590	9580	9590	9580	20
482	20241227	131900	360781330	9570	9570	9570	9570	752
483	20241227	131800	353584690	9570	9560	9570	9560	13
484	20241227	131700	353460290	9560	9560	9560	9560	103
485	20241227	131600	352475610	9560	9570	9570	9560	112
486	20241227	131500	351403790	9570	9560	9570	9560	20
487	20241227	131400	351212490	9560	9560	9560	9560	9
488	20241227	131300	351126450	9560	9560	9560	9560	2
489	20241227	131200	351107330	9560	9560	9560	9560	11
490	20241227	131100	351002170	9570	9560	9570	9560	102
491	20241227	131000	350027040	9560	9570	9570	9560	52
492	20241227	130900	349529910	9560	9560	9560	9560	96
493	20241227	130800	348612150	9570	9560	9570	9560	184
494	20241227	130700	346853090	9570	9570	9570	9560	508
495	20241227	130600	341993030	9580	9590	9600	9580	282
496	20241227	130500	339291040	9590	9600	9600	9590	62
497	20241227	130400	338695960	9600	9600	9600	9600	22
498	20241227	130300	338484760	9600	9600	9600	9580	4
499	20241227	130200	338446390	9600	9600	9600	9600	3
500	20241227	130100	338417590	9590	9590	9590	9590	0
501	20241227	130000	338417590	9590	9600	9600	9590	559
502	20241227	125900	333056660	9620	9620	9620	9620	0
503	20241227	125800	333056660	9620	9620	9620	9620	0
504	20241227	125700	333056660	9620	9620	9620	9620	0
505	20241227	125600	333056660	9620	9620	9620	9620	0
506	20241227	125500	333056660	9620	9620	9620	9620	50
507	20241227	125400	332575660	9620	9620	9620	9620	0
508	20241227	125300	332575660	9620	9590	9620	9590	3
509	20241227	125200	332546860	9590	9590	9590	9590	1
510	20241227	125100	332537270	9620	9620	9620	9620	0
511	20241227	125000	332537270	9620	9620	9620	9620	1
512	20241227	124900	332527650	9610	9610	9610	9610	0
513	20241227	124800	332527650	9610	9610	9610	9610	0
514	20241227	124700	332527650	9610	9610	9610	9610	2
515	20241227	124600	332508430	9610	9610	9610	9610	1
516	20241227	124500	332498820	9580	9580	9580	9580	0
517	20241227	124400	332498820	9580	9600	9600	9580	100
518	20241227	124300	331540240	9610	9610	9610	9610	0
519	20241227	124200	331540240	9610	9630	9630	9610	38
520	20241227	124100	331174920	9630	9630	9630	9630	7
521	20241227	124000	331107510	9620	9620	9620	9620	0
522	20241227	123900	331107510	9620	9620	9620	9620	0
523	20241227	123800	331107510	9620	9620	9620	9620	0
524	20241227	123700	331107510	9620	9590	9630	9590	5
525	20241227	123600	331059430	9590	9630	9630	9590	151
526	20241227	123500	329610720	9610	9610	9610	9610	0
527	20241227	123400	329610720	9610	9610	9610	9610	70
528	20241227	123300	328938020	9620	9600	9620	9600	71
529	20241227	123200	328256400	9600	9630	9630	9600	2
530	20241227	123100	328237170	9630	9620	9630	9620	2
531	20241227	123000	328217920	9620	9620	9620	9620	20
532	20241227	122900	328025520	9630	9630	9630	9630	0
533	20241227	122800	328025520	9630	9630	9630	9630	0
534	20241227	122700	328025520	9630	9630	9630	9630	0
535	20241227	122600	328025520	9630	9600	9630	9600	24
536	20241227	122500	327794940	9610	9610	9610	9610	0
537	20241227	122400	327794940	9610	9610	9610	9610	0
538	20241227	122300	327794940	9610	9600	9610	9600	52
539	20241227	122200	327295730	9580	9580	9580	9580	2
540	20241227	122100	327276570	9580	9580	9580	9580	0
541	20241227	122000	327276570	9580	9570	9580	9570	283
542	20241227	121900	324568250	9570	9570	9570	9560	42
543	20241227	121800	324166620	9570	9570	9570	9570	0
544	20241227	121700	324166620	9570	9570	9570	9570	5
545	20241227	121600	324118770	9570	9570	9570	9570	1
546	20241227	121500	324109200	9570	9570	9570	9570	2
547	20241227	121400	324090060	9560	9560	9560	9560	94
548	20241227	121300	323191420	9560	9560	9560	9560	0
549	20241227	121200	323191420	9560	9560	9560	9560	43
550	20241227	121100	322780340	9560	9560	9560	9560	83
551	20241227	121000	321986860	9560	9560	9560	9550	95
552	20241227	120900	321079580	9560	9560	9560	9550	342
553	20241227	120800	317811610	9570	9570	9570	9570	170
554	20241227	120700	316184710	9580	9590	9590	9580	289
555	20241227	120600	313415860	9590	9590	9590	9590	20
556	20241227	120500	313224060	9590	9600	9600	9590	273
557	20241227	120400	310605980	9620	9620	9620	9620	5
558	20241227	120300	310557880	9620	9610	9620	9590	202
559	20241227	120200	308619960	9620	9620	9620	9620	1
560	20241227	120100	308610340	9620	9630	9630	9600	12
561	20241227	120000	308494910	9600	9600	9600	9600	171
562	20241227	115900	306853310	9600	9610	9630	9600	572
563	20241227	115800	301361970	9610	9620	9620	9610	739
564	20241227	115700	294260170	9630	9630	9630	9620	192
565	20241227	115600	292413000	9630	9630	9630	9630	0
566	20241227	115500	292413000	9630	9630	9630	9630	11
567	20241227	115400	292307070	9630	9630	9630	9630	12
568	20241227	115300	292191510	9630	9620	9630	9620	5
569	20241227	115200	292143400	9630	9630	9630	9630	12
570	20241227	115100	292027840	9630	9630	9630	9630	45
571	20241227	115000	291594490	9630	9630	9630	9630	62
572	20241227	114900	290997430	9630	9640	9640	9630	17
573	20241227	114800	290833600	9640	9640	9640	9640	84
574	20241227	114700	290023840	9640	9640	9640	9630	120
575	20241227	114600	288867120	9630	9630	9640	9630	113
576	20241227	114500	287778730	9630	9630	9630	9630	10
577	20241227	114400	287682430	9640	9620	9640	9620	83
578	20241227	114300	286883540	9620	9630	9630	9620	130
579	20241227	114200	285632840	9630	9640	9640	9630	167
580	20241227	114100	284024570	9630	9650	9650	9630	169
581	20241227	114000	282396380	9650	9650	9650	9650	4
582	20241227	113900	282357780	9650	9640	9650	9640	21
583	20241227	113800	282155250	9640	9650	9650	9640	299
584	20241227	113700	279272800	9650	9650	9650	9650	0
585	20241227	113600	279272800	9650	9640	9650	9640	10
586	20241227	113500	279176310	9650	9650	9650	9650	11
587	20241227	113400	279070160	9650	9650	9650	9650	24
588	20241227	113300	278838560	9650	9650	9650	9650	1
589	20241227	113200	278828910	9640	9640	9640	9640	0
590	20241227	113100	278828910	9640	9650	9650	9640	113
591	20241227	113000	277739490	9650	9640	9650	9640	39
592	20241227	112900	277363440	9640	9640	9640	9640	4
593	20241227	112800	277324880	9670	9640	9670	9640	11
594	20241227	112700	277218810	9640	9640	9640	9630	256
595	20241227	112600	274752030	9670	9670	9670	9670	0
596	20241227	112500	274752030	9670	9670	9670	9670	9
597	20241227	112400	274665000	9670	9670	9670	9670	10
598	20241227	112300	274568300	9680	9660	9680	9620	302
599	20241227	112200	271659630	9660	9670	9690	9660	22
600	20241227	112100	271446680	9680	9680	9680	9680	0
601	20241227	112000	271446680	9680	9650	9680	9650	7
602	20241227	111900	271378950	9650	9650	9650	9650	3
603	20241227	111800	271350000	9680	9680	9680	9680	0
604	20241227	111700	271350000	9680	9650	9680	9650	33
605	20241227	111600	271031520	9650	9670	9670	9650	304
606	20241227	111500	268097660	9690	9690	9690	9690	10
607	20241227	111400	268000760	9700	9700	9700	9700	1
608	20241227	111300	267991060	9710	9650	9710	9610	2781
609	20241227	111200	241188700	9640	9640	9640	9640	57
610	20241227	111100	240639220	9650	9630	9650	9620	211
611	20241227	111000	238608910	9620	9650	9650	9620	1021
612	20241227	110900	228771430	9650	9670	9670	9650	1475
613	20241227	110800	214525840	9670	9710	9710	9670	787
614	20241227	110700	206902150	9720	9720	9720	9720	9
615	20241227	110600	206814670	9750	9710	9750	9710	10
616	20241227	110500	206717530	9700	9700	9700	9700	105
617	20241227	110400	205699030	9750	9710	9750	9710	10
618	20241227	110300	205601890	9700	9730	9730	9700	459
619	20241227	110200	201147020	9740	9730	9740	9730	2
620	20241227	110100	201127550	9740	9740	9740	9740	20
621	20241227	110000	200932750	9740	9740	9740	9740	102
622	20241227	105900	199939270	9740	9740	9740	9740	9
623	20241227	105800	199851610	9740	9740	9740	9740	0
624	20241227	105700	199851610	9740	9710	9740	9710	2
625	20241227	105600	199832160	9710	9730	9740	9710	152
626	20241227	105500	198355750	9750	9720	9750	9720	2
627	20241227	105400	198336280	9710	9710	9750	9710	52
628	20241227	105300	197831320	9710	9750	9750	9710	111
629	20241227	105200	196751930	9750	9750	9750	9750	61
630	20241227	105100	196157180	9760	9770	9770	9760	121
631	20241227	105000	194976160	9770	9770	9770	9770	10
632	20241227	104900	194878460	9770	9770	9770	9770	20
633	20241227	104800	194683060	9770	9780	9780	9770	560
634	20241227	104700	189211710	9780	9790	9790	9780	60
635	20241227	104600	188624820	9790	9790	9790	9790	1056
636	20241227	104500	178286580	9800	9800	9800	9800	9
637	20241227	104400	178198380	9800	9800	9800	9800	12
638	20241227	104300	178080780	9810	9810	9810	9810	11
639	20241227	104200	177972870	9810	9810	9810	9810	11
640	20241227	104100	177864960	9800	9800	9800	9800	0
641	20241227	104000	177864960	9800	9810	9810	9800	10
642	20241227	103900	177766950	9790	9840	9840	9790	1444
643	20241227	103800	163596390	9840	9840	9840	9840	0
644	20241227	103700	163596390	9840	9840	9840	9840	9
645	20241227	103600	163507830	9830	9830	9830	9830	0
646	20241227	103500	163507830	9830	9820	9830	9820	81
647	20241227	103400	162712310	9820	9820	9820	9820	10
648	20241227	103300	162614110	9810	9810	9810	9810	1
649	20241227	103200	162604300	9820	9810	9820	9810	12
650	20241227	103100	162486470	9820	9820	9820	9820	21
651	20241227	103000	162280250	9810	9810	9810	9810	1
652	20241227	102900	162270440	9800	9800	9800	9800	137
653	20241227	102800	160927840	9800	9800	9820	9800	53
654	20241227	102700	160408400	9800	9810	9820	9800	109
655	20241227	102600	159339530	9820	9820	9820	9820	9
656	20241227	102500	159251150	9820	9880	9880	9820	99
657	20241227	102400	158277490	9860	9870	9880	9860	19
658	20241227	102300	158090000	9850	9850	9850	9850	5
659	20241227	102200	158040750	9840	9840	9840	9840	1
660	20241227	102100	158030910	9840	9860	9880	9840	340
661	20241227	102000	154681780	9870	9870	9870	9870	6
662	20241227	101900	154622560	9880	9870	9880	9870	23
663	20241227	101800	154395330	9900	9880	9900	9880	10
664	20241227	101700	154296370	9880	9880	9880	9880	0
665	20241227	101600	154296370	9880	9900	9900	9870	22
666	20241227	101500	154079100	9900	9900	9900	9900	10
667	20241227	101400	153980100	9910	9850	9910	9850	210
668	20241227	101300	151911000	9910	9910	9910	9910	21
669	20241227	101200	151702890	9920	9920	9920	9920	0
670	20241227	101100	151702890	9920	9870	9920	9820	568
671	20241227	101000	146116640	9860	9860	9860	9850	21
672	20241227	100900	145909600	9870	9890	9890	9870	147
673	20241227	100800	144456440	9890	9870	9890	9870	19
674	20241227	100700	144268550	9950	9860	9950	9860	357
675	20241227	100600	140722860	9850	9850	9850	9840	33
676	20241227	100500	140398020	9840	9850	9860	9840	28
677	20241227	100400	140122100	9840	9850	9850	9830	27
678	20241227	100300	139856280	9860	9830	9860	9830	160
679	20241227	100200	138279710	9830	9800	9830	9800	422
680	20241227	100100	134139960	9800	9800	9800	9790	126
681	20241227	100000	132905190	9790	9760	9790	9760	1074
682	20241227	095900	122411980	9750	9740	9750	9740	116
683	20241227	095800	121281000	9740	9740	9740	9740	0
684	20241227	095700	121281000	9740	9730	9740	9730	122
685	20241227	095600	120093720	9740	9740	9740	9740	103
686	20241227	095500	119090500	9730	9710	9730	9710	403
687	20241227	095400	115169440	9710	9700	9710	9700	169
688	20241227	095300	113529470	9700	9710	9710	9700	30
689	20241227	095200	113238460	9720	9720	9720	9710	26
690	20241227	095100	112985790	9720	9730	9730	9720	12
691	20241227	095000	112869040	9700	9700	9700	9700	2
692	20241227	094900	112849640	9700	9720	9720	9700	378
693	20241227	094800	109181000	9730	9730	9730	9730	2
694	20241227	094700	109161540	9730	9730	9730	9710	986
695	20241227	094600	99569910	9730	9740	9740	9730	240
696	20241227	094500	97233590	9750	9740	9750	9740	4
697	20241227	094400	97194610	9740	9740	9750	9740	13
698	20241227	094300	97067880	9740	9750	9750	9740	21
699	20241227	094200	96863140	9750	9760	9760	9750	12
700	20241227	094100	96746120	9760	9760	9760	9760	0
701	20241227	094000	96746120	9760	9730	9760	9730	59
702	20241227	093900	96171870	9730	9730	9730	9730	135
703	20241227	093800	94858320	9740	9740	9740	9740	19
704	20241227	093700	94673260	9740	9750	9750	9740	25
705	20241227	093600	94429650	9750	9760	9760	9750	23
706	20241227	093500	94205190	9740	9740	9740	9740	0
707	20241227	093400	94205190	9740	9770	9770	9740	12
708	20241227	093300	94088280	9770	9730	9770	9730	7
709	20241227	093200	94020130	9770	9740	9770	9740	428
710	20241227	093100	89846550	9730	9730	9730	9730	4
711	20241227	093000	89807630	9730	9740	9740	9730	323
712	20241227	092900	86664730	9730	9750	9750	9730	45
713	20241227	092800	86226390	9750	9750	9750	9750	8
714	20241227	092700	86148390	9730	9750	9750	9730	45
715	20241227	092600	85709960	9750	9750	9750	9750	13
716	20241227	092500	85583210	9750	9730	9750	9730	267
717	20241227	092400	82984870	9730	9730	9740	9730	376
718	20241227	092300	79326350	9730	9720	9730	9710	28
719	20241227	092200	79054070	9730	9730	9730	9720	20
720	20241227	092100	78859580	9720	9730	9730	9720	21
721	20241227	092000	78655320	9720	9690	9720	9690	378
722	20241227	091900	74989000	9700	9700	9730	9700	66
723	20241227	091800	74348600	9730	9730	9730	9700	147
724	20241227	091700	72919580	9700	9700	9730	9700	504
725	20241227	091600	68030360	9700	9700	9720	9690	556
726	20241227	091500	62637170	9700	9690	9700	9690	150
727	20241227	091400	61183210	9700	9720	9720	9670	61
728	20241227	091300	60592670	9720	9660	9720	9660	317
729	20241227	091200	57521660	9660	9700	9700	9660	130
730	20241227	091100	56265600	9700	9690	9700	9660	1031
731	20241227	091000	46290840	9700	9700	9720	9700	38
732	20241227	090900	45921940	9730	9690	9730	9670	490
733	20241227	090800	41171140	9690	9710	9710	9670	77
734	20241227	090700	40425720	9710	9690	9710	9680	29
735	20241227	090600	40144340	9700	9720	9740	9700	581
736	20241227	090500	34499360	9720	9780	9780	9720	952
737	20241227	090400	25231410	9780	9740	9780	9740	11
738	20241227	090300	25123870	9740	9740	9770	9720	257
739	20241227	090200	22620830	9740	9740	9750	9740	140
740	20241227	090100	21256360	9700	9700	9740	9700	564
741	20241227	090000	15784500	9700	9710	9760	9670	1626