KissMeData/298540/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	210900	329471780	9360	9360	9360	9360	1734
3	20241227	210800	329471780	9360	9360	9360	9360	0
4	20241227	210700	329471780	9360	9360	9360	9360	0
5	20241227	210600	329471780	9360	9360	9360	9360	0
6	20241227	210500	329471780	9360	9360	9360	9360	0
7	20241227	210400	329471780	9360	9360	9360	9360	0
8	20241227	210300	329471780	9360	9360	9360	9360	0
9	20241227	210200	329471780	9360	9360	9360	9360	0
10	20241227	210100	329471780	9360	9360	9360	9360	0
11	20241227	210000	329471780	9360	9360	9360	9360	0
12	20241227	205900	329471780	9360	9360	9360	9360	0
13	20241227	205800	329471780	9360	9360	9360	9360	0
14	20241227	205700	329471780	9360	9360	9360	9360	0
15	20241227	205600	329471780	9360	9360	9360	9360	0
16	20241227	205500	329471780	9360	9360	9360	9360	0
17	20241227	205400	329471780	9360	9360	9360	9360	0
18	20241227	205300	329471780	9360	9360	9360	9360	0
19	20241227	205200	329471780	9360	9360	9360	9360	0
20	20241227	205100	329471780	9360	9360	9360	9360	0
21	20241227	205000	329471780	9360	9360	9360	9360	0
22	20241227	204900	329471780	9360	9360	9360	9360	0
23	20241227	204800	329471780	9360	9360	9360	9360	0
24	20241227	204700	329471780	9360	9360	9360	9360	0
25	20241227	204600	329471780	9360	9360	9360	9360	0
26	20241227	204500	329471780	9360	9360	9360	9360	0
27	20241227	204400	329471780	9360	9360	9360	9360	0
28	20241227	204300	329471780	9360	9360	9360	9360	0
29	20241227	204200	329471780	9360	9360	9360	9360	0
30	20241227	204100	329471780	9360	9360	9360	9360	0
31	20241227	204000	329471780	9360	9360	9360	9360	0
32	20241227	203900	329471780	9360	9360	9360	9360	1734
33	20241227	203800	329471780	9360	9360	9360	9360	0
34	20241227	203700	329471780	9360	9360	9360	9360	0
35	20241227	203600	329471780	9360	9360	9360	9360	0
36	20241227	203500	329471780	9360	9360	9360	9360	0
37	20241227	203400	329471780	9360	9360	9360	9360	0
38	20241227	203300	329471780	9360	9360	9360	9360	0
39	20241227	203200	329471780	9360	9360	9360	9360	0
40	20241227	203100	329471780	9360	9360	9360	9360	0
41	20241227	203000	329471780	9360	9360	9360	9360	0
42	20241227	202900	329471780	9360	9360	9360	9360	0
43	20241227	202800	329471780	9360	9360	9360	9360	0
44	20241227	202700	329471780	9360	9360	9360	9360	0
45	20241227	202600	329471780	9360	9360	9360	9360	0
46	20241227	202500	329471780	9360	9360	9360	9360	0
47	20241227	202400	329471780	9360	9360	9360	9360	0
48	20241227	202300	329471780	9360	9360	9360	9360	0
49	20241227	202200	329471780	9360	9360	9360	9360	0
50	20241227	202100	329471780	9360	9360	9360	9360	0
51	20241227	202000	329471780	9360	9360	9360	9360	0
52	20241227	201900	329471780	9360	9360	9360	9360	0
53	20241227	201800	329471780	9360	9360	9360	9360	0
54	20241227	201700	329471780	9360	9360	9360	9360	0
55	20241227	201600	329471780	9360	9360	9360	9360	0
56	20241227	201500	329471780	9360	9360	9360	9360	0
57	20241227	201400	329471780	9360	9360	9360	9360	0
58	20241227	201300	329471780	9360	9360	9360	9360	0
59	20241227	201200	329471780	9360	9360	9360	9360	0
60	20241227	201100	329471780	9360	9360	9360	9360	0
61	20241227	201000	329471780	9360	9360	9360	9360	0
62	20241227	200900	329471780	9360	9360	9360	9360	1734
63	20241227	200800	329471780	9360	9360	9360	9360	0
64	20241227	200700	329471780	9360	9360	9360	9360	0
65	20241227	200600	329471780	9360	9360	9360	9360	0
66	20241227	200500	329471780	9360	9360	9360	9360	0
67	20241227	200400	329471780	9360	9360	9360	9360	0
68	20241227	200300	329471780	9360	9360	9360	9360	0
69	20241227	200200	329471780	9360	9360	9360	9360	0
70	20241227	200100	329471780	9360	9360	9360	9360	0
71	20241227	200000	329471780	9360	9360	9360	9360	0
72	20241227	195900	329471780	9360	9360	9360	9360	0
73	20241227	195800	329471780	9360	9360	9360	9360	0
74	20241227	195700	329471780	9360	9360	9360	9360	0
75	20241227	195600	329471780	9360	9360	9360	9360	0
76	20241227	195500	329471780	9360	9360	9360	9360	0
77	20241227	195400	329471780	9360	9360	9360	9360	0
78	20241227	195300	329471780	9360	9360	9360	9360	0
79	20241227	195200	329471780	9360	9360	9360	9360	0
80	20241227	195100	329471780	9360	9360	9360	9360	0
81	20241227	195000	329471780	9360	9360	9360	9360	0
82	20241227	194900	329471780	9360	9360	9360	9360	0
83	20241227	194800	329471780	9360	9360	9360	9360	0
84	20241227	194700	329471780	9360	9360	9360	9360	0
85	20241227	194600	329471780	9360	9360	9360	9360	0
86	20241227	194500	329471780	9360	9360	9360	9360	0
87	20241227	194400	329471780	9360	9360	9360	9360	0
88	20241227	194300	329471780	9360	9360	9360	9360	0
89	20241227	194200	329471780	9360	9360	9360	9360	0
90	20241227	194100	329471780	9360	9360	9360	9360	0
91	20241227	194000	329471780	9360	9360	9360	9360	0
92	20241227	193900	329471780	9360	9360	9360	9360	1734
93	20241227	193800	329471780	9360	9360	9360	9360	0
94	20241227	193700	329471780	9360	9360	9360	9360	0
95	20241227	193600	329471780	9360	9360	9360	9360	0
96	20241227	193500	329471780	9360	9360	9360	9360	0
97	20241227	193400	329471780	9360	9360	9360	9360	0
98	20241227	193300	329471780	9360	9360	9360	9360	0
99	20241227	193200	329471780	9360	9360	9360	9360	0
100	20241227	193100	329471780	9360	9360	9360	9360	0
101	20241227	193000	329471780	9360	9360	9360	9360	0
102	20241227	192900	329471780	9360	9360	9360	9360	0
103	20241227	192800	329471780	9360	9360	9360	9360	0
104	20241227	192700	329471780	9360	9360	9360	9360	0
105	20241227	192600	329471780	9360	9360	9360	9360	0
106	20241227	192500	329471780	9360	9360	9360	9360	0
107	20241227	192400	329471780	9360	9360	9360	9360	0
108	20241227	192300	329471780	9360	9360	9360	9360	0
109	20241227	192200	329471780	9360	9360	9360	9360	0
110	20241227	192100	329471780	9360	9360	9360	9360	0
111	20241227	192000	329471780	9360	9360	9360	9360	0
112	20241227	191900	329471780	9360	9360	9360	9360	0
113	20241227	191800	329471780	9360	9360	9360	9360	0
114	20241227	191700	329471780	9360	9360	9360	9360	0
115	20241227	191600	329471780	9360	9360	9360	9360	0
116	20241227	191500	329471780	9360	9360	9360	9360	0
117	20241227	191400	329471780	9360	9360	9360	9360	0
118	20241227	191300	329471780	9360	9360	9360	9360	0
119	20241227	191200	329471780	9360	9360	9360	9360	0
120	20241227	191100	329471780	9360	9360	9360	9360	0
121	20241227	191000	329471780	9360	9360	9360	9360	0
122	20241227	190900	329471780	9360	9360	9360	9360	1734
123	20241227	190800	329471780	9360	9360	9360	9360	0
124	20241227	190700	329471780	9360	9360	9360	9360	0
125	20241227	190600	329471780	9360	9360	9360	9360	0
126	20241227	190500	329471780	9360	9360	9360	9360	0
127	20241227	190400	329471780	9360	9360	9360	9360	0
128	20241227	190300	329471780	9360	9360	9360	9360	0
129	20241227	190200	329471780	9360	9360	9360	9360	0
130	20241227	190100	329471780	9360	9360	9360	9360	0
131	20241227	190000	329471780	9360	9360	9360	9360	0
132	20241227	185900	329471780	9360	9360	9360	9360	0
133	20241227	185800	329471780	9360	9360	9360	9360	0
134	20241227	185700	329471780	9360	9360	9360	9360	0
135	20241227	185600	329471780	9360	9360	9360	9360	0
136	20241227	185500	329471780	9360	9360	9360	9360	0
137	20241227	185400	329471780	9360	9360	9360	9360	0
138	20241227	185300	329471780	9360	9360	9360	9360	0
139	20241227	185200	329471780	9360	9360	9360	9360	0
140	20241227	185100	329471780	9360	9360	9360	9360	0
141	20241227	185000	329471780	9360	9360	9360	9360	0
142	20241227	184900	329471780	9360	9360	9360	9360	0
143	20241227	184800	329471780	9360	9360	9360	9360	0
144	20241227	184700	329471780	9360	9360	9360	9360	0
145	20241227	184600	329471780	9360	9360	9360	9360	0
146	20241227	184500	329471780	9360	9360	9360	9360	0
147	20241227	184400	329471780	9360	9360	9360	9360	0
148	20241227	184300	329471780	9360	9360	9360	9360	0
149	20241227	184200	329471780	9360	9360	9360	9360	0
150	20241227	184100	329471780	9360	9360	9360	9360	0
151	20241227	184000	329471780	9360	9360	9360	9360	0
152	20241227	183900	329471780	9360	9360	9360	9360	1734
153	20241227	183800	329471780	9360	9360	9360	9360	0
154	20241227	183700	329471780	9360	9360	9360	9360	0
155	20241227	183600	329471780	9360	9360	9360	9360	0
156	20241227	183500	329471780	9360	9360	9360	9360	0
157	20241227	183400	329471780	9360	9360	9360	9360	0
158	20241227	183300	329471780	9360	9360	9360	9360	0
159	20241227	183200	329471780	9360	9360	9360	9360	0
160	20241227	183100	329471780	9360	9360	9360	9360	0
161	20241227	183000	329471780	9360	9360	9360	9360	0
162	20241227	182900	329471780	9360	9360	9360	9360	0
163	20241227	182800	329471780	9360	9360	9360	9360	0
164	20241227	182700	329471780	9360	9360	9360	9360	0
165	20241227	182600	329471780	9360	9360	9360	9360	0
166	20241227	182500	329471780	9360	9360	9360	9360	0
167	20241227	182400	329471780	9360	9360	9360	9360	0
168	20241227	182300	329471780	9360	9360	9360	9360	0
169	20241227	182200	329471780	9360	9360	9360	9360	0
170	20241227	182100	329471780	9360	9360	9360	9360	0
171	20241227	182000	329471780	9360	9360	9360	9360	0
172	20241227	181900	329471780	9360	9360	9360	9360	0
173	20241227	181800	329471780	9360	9360	9360	9360	0
174	20241227	181700	329471780	9360	9360	9360	9360	0
175	20241227	181600	329471780	9360	9360	9360	9360	0
176	20241227	181500	329471780	9360	9360	9360	9360	0
177	20241227	181400	329471780	9360	9360	9360	9360	0
178	20241227	181300	329471780	9360	9360	9360	9360	0
179	20241227	181200	329471780	9360	9360	9360	9360	0
180	20241227	181100	329471780	9360	9360	9360	9360	0
181	20241227	181000	329471780	9360	9360	9360	9360	0
182	20241227	180900	329471780	9360	9360	9360	9360	1734
183	20241227	180800	329471780	9360	9360	9360	9360	0
184	20241227	180700	329471780	9360	9360	9360	9360	0
185	20241227	180600	329471780	9360	9360	9360	9360	0
186	20241227	180500	329471780	9360	9360	9360	9360	0
187	20241227	180400	329471780	9360	9360	9360	9360	0
188	20241227	180300	329471780	9360	9360	9360	9360	0
189	20241227	180200	329471780	9360	9360	9360	9360	0
190	20241227	180100	329471780	9360	9360	9360	9360	0
191	20241227	180000	329471780	9360	9360	9360	9360	0
192	20241227	175900	329471780	9360	9360	9360	9360	0
193	20241227	175800	329471780	9360	9360	9360	9360	0
194	20241227	175700	329471780	9360	9360	9360	9360	0
195	20241227	175600	329471780	9360	9360	9360	9360	0
196	20241227	175500	329471780	9360	9360	9360	9360	0
197	20241227	175400	329471780	9360	9360	9360	9360	0
198	20241227	175300	329471780	9360	9360	9360	9360	0
199	20241227	175200	329471780	9360	9360	9360	9360	0
200	20241227	175100	329471780	9360	9360	9360	9360	0
201	20241227	175000	329471780	9360	9360	9360	9360	0
202	20241227	174900	329471780	9360	9360	9360	9360	0
203	20241227	174800	329471780	9360	9360	9360	9360	0
204	20241227	174700	329471780	9360	9360	9360	9360	0
205	20241227	174600	329471780	9360	9360	9360	9360	0
206	20241227	174500	329471780	9360	9360	9360	9360	0
207	20241227	174400	329471780	9360	9360	9360	9360	0
208	20241227	174300	329471780	9360	9360	9360	9360	0
209	20241227	174200	329471780	9360	9360	9360	9360	0
210	20241227	174100	329471780	9360	9360	9360	9360	0
211	20241227	174000	329471780	9360	9360	9360	9360	0
212	20241227	173900	329471780	9360	9360	9360	9360	1734
213	20241227	173800	329471780	9360	9360	9360	9360	0
214	20241227	173700	329471780	9360	9360	9360	9360	0
215	20241227	173600	329471780	9360	9360	9360	9360	0
216	20241227	173500	329471780	9360	9360	9360	9360	0
217	20241227	173400	329471780	9360	9360	9360	9360	0
218	20241227	173300	329471780	9360	9360	9360	9360	0
219	20241227	173200	329471780	9360	9360	9360	9360	0
220	20241227	173100	329471780	9360	9360	9360	9360	0
221	20241227	173000	329471780	9360	9360	9360	9360	0
222	20241227	172900	329471780	9360	9360	9360	9360	0
223	20241227	172800	329471780	9360	9360	9360	9360	0
224	20241227	172700	329471780	9360	9360	9360	9360	0
225	20241227	172600	329471780	9360	9360	9360	9360	0
226	20241227	172500	329471780	9360	9360	9360	9360	0
227	20241227	172400	329471780	9360	9360	9360	9360	0
228	20241227	172300	329471780	9360	9360	9360	9360	0
229	20241227	172200	329471780	9360	9360	9360	9360	0
230	20241227	172100	329471780	9360	9360	9360	9360	0
231	20241227	172000	329471780	9360	9360	9360	9360	0
232	20241227	171900	329471780	9360	9360	9360	9360	0
233	20241227	171800	329471780	9360	9360	9360	9360	0
234	20241227	171700	329471780	9360	9360	9360	9360	0
235	20241227	171600	329471780	9360	9360	9360	9360	0
236	20241227	171500	329471780	9360	9360	9360	9360	0
237	20241227	171400	329471780	9360	9360	9360	9360	0
238	20241227	171300	329471780	9360	9360	9360	9360	0
239	20241227	171200	329471780	9360	9360	9360	9360	0
240	20241227	171100	329471780	9360	9360	9360	9360	0
241	20241227	171000	329471780	9360	9360	9360	9360	0
242	20241227	170900	329471780	9360	9360	9360	9360	1734
243	20241227	170800	329471780	9360	9360	9360	9360	0
244	20241227	170700	329471780	9360	9360	9360	9360	0
245	20241227	170600	329471780	9360	9360	9360	9360	0
246	20241227	170500	329471780	9360	9360	9360	9360	0
247	20241227	170400	329471780	9360	9360	9360	9360	0
248	20241227	170300	329471780	9360	9360	9360	9360	0
249	20241227	170200	329471780	9360	9360	9360	9360	0
250	20241227	170100	329471780	9360	9360	9360	9360	0
251	20241227	170000	329471780	9360	9360	9360	9360	0
252	20241227	165900	329471780	9360	9360	9360	9360	0
253	20241227	165800	329471780	9360	9360	9360	9360	0
254	20241227	165700	329471780	9360	9360	9360	9360	0
255	20241227	165600	329471780	9360	9360	9360	9360	0
256	20241227	165500	329471780	9360	9360	9360	9360	0
257	20241227	165400	329471780	9360	9360	9360	9360	0
258	20241227	165300	329471780	9360	9360	9360	9360	0
259	20241227	165200	329471780	9360	9360	9360	9360	0
260	20241227	165100	329471780	9360	9360	9360	9360	0
261	20241227	165000	329471780	9360	9360	9360	9360	0
262	20241227	164900	329471780	9360	9360	9360	9360	0
263	20241227	164800	329471780	9360	9360	9360	9360	0
264	20241227	164700	329471780	9360	9360	9360	9360	0
265	20241227	164600	329471780	9360	9360	9360	9360	0
266	20241227	164500	329471780	9360	9360	9360	9360	0
267	20241227	164400	329471780	9360	9360	9360	9360	0
268	20241227	164300	329471780	9360	9360	9360	9360	0
269	20241227	164200	329471780	9360	9360	9360	9360	0
270	20241227	164100	329471780	9360	9360	9360	9360	0
271	20241227	164000	329471780	9360	9360	9360	9360	0
272	20241227	163900	329471780	9360	9360	9360	9360	1734
273	20241227	163800	329471780	9360	9360	9360	9360	0
274	20241227	163700	329471780	9360	9360	9360	9360	0
275	20241227	163600	329471780	9360	9360	9360	9360	0
276	20241227	163500	329471780	9360	9360	9360	9360	0
277	20241227	163400	329471780	9360	9360	9360	9360	0
278	20241227	163300	329471780	9360	9360	9360	9360	0
279	20241227	163200	329471780	9360	9360	9360	9360	0
280	20241227	163100	329471780	9360	9360	9360	9360	0
281	20241227	163000	329471780	9360	9360	9360	9360	0
282	20241227	162900	329471780	9360	9360	9360	9360	0
283	20241227	162800	329471780	9360	9360	9360	9360	0
284	20241227	162700	329471780	9360	9360	9360	9360	0
285	20241227	162600	329471780	9360	9360	9360	9360	0
286	20241227	162500	329471780	9360	9360	9360	9360	0
287	20241227	162400	329471780	9360	9360	9360	9360	0
288	20241227	162300	329471780	9360	9360	9360	9360	0
289	20241227	162200	329471780	9360	9360	9360	9360	0
290	20241227	162100	329471780	9360	9360	9360	9360	0
291	20241227	162000	329471780	9360	9360	9360	9360	0
292	20241227	161900	329471780	9360	9360	9360	9360	0
293	20241227	161800	329471780	9360	9360	9360	9360	0
294	20241227	161700	329471780	9360	9360	9360	9360	0
295	20241227	161600	329471780	9360	9360	9360	9360	0
296	20241227	161500	329471780	9360	9360	9360	9360	0
297	20241227	161400	329471780	9360	9360	9360	9360	0
298	20241227	161300	329471780	9360	9360	9360	9360	0
299	20241227	161200	329471780	9360	9360	9360	9360	0
300	20241227	161100	329471780	9360	9360	9360	9360	0
301	20241227	161000	329471780	9360	9360	9360	9360	0
302	20241227	160900	329471780	9360	9360	9360	9360	1734
303	20241227	160800	329471780	9360	9360	9360	9360	0
304	20241227	160700	329471780	9360	9360	9360	9360	0
305	20241227	160600	329471780	9360	9360	9360	9360	0
306	20241227	160500	329471780	9360	9360	9360	9360	0
307	20241227	160400	329471780	9360	9360	9360	9360	0
308	20241227	160300	329471780	9360	9360	9360	9360	0
309	20241227	160200	329471780	9360	9360	9360	9360	0
310	20241227	160100	329471780	9360	9360	9360	9360	0
311	20241227	160000	329471780	9360	9360	9360	9360	0
312	20241227	155900	329471780	9360	9360	9360	9360	0
313	20241227	155800	329471780	9360	9360	9360	9360	0
314	20241227	155700	329471780	9360	9360	9360	9360	0
315	20241227	155600	329471780	9360	9360	9360	9360	0
316	20241227	155500	329471780	9360	9360	9360	9360	0
317	20241227	155400	329471780	9360	9360	9360	9360	0
318	20241227	155300	329471780	9360	9360	9360	9360	0
319	20241227	155200	329471780	9360	9360	9360	9360	0
320	20241227	155100	329471780	9360	9360	9360	9360	0
321	20241227	155000	329471780	9360	9360	9360	9360	0
322	20241227	154900	329471780	9360	9360	9360	9360	0
323	20241227	154800	329471780	9360	9360	9360	9360	0
324	20241227	154700	329471780	9360	9360	9360	9360	0
325	20241227	154600	329471780	9360	9360	9360	9360	0
326	20241227	154500	329471780	9360	9360	9360	9360	0
327	20241227	154400	329471780	9360	9360	9360	9360	0
328	20241227	154300	329471780	9360	9360	9360	9360	0
329	20241227	154200	329471780	9360	9360	9360	9360	0
330	20241227	154100	329471780	9360	9360	9360	9360	0
331	20241227	154000	329471780	9360	9360	9360	9360	0
332	20241227	153900	329471780	9360	9360	9360	9360	1734
333	20241227	153800	329471780	9360	9360	9360	9360	0
334	20241227	153700	329471780	9360	9360	9360	9360	0
335	20241227	153600	329471780	9360	9360	9360	9360	0
336	20241227	153500	329471780	9360	9360	9360	9360	0
337	20241227	153400	329471780	9360	9360	9360	9360	0
338	20241227	153300	329471780	9360	9360	9360	9360	0
339	20241227	153200	329471780	9360	9360	9360	9360	0
340	20241227	153100	329471780	9360	9360	9360	9360	0
341	20241227	153000	329471780	9360	9360	9360	9360	1734
342	20241227	152900	313241540	9280	9280	9280	9280	0
343	20241227	152800	313241540	9280	9280	9280	9280	0
344	20241227	152700	313241540	9280	9280	9280	9280	0
345	20241227	152600	313241540	9280	9280	9280	9280	0
346	20241227	152500	313241540	9280	9280	9280	9280	0
347	20241227	152400	313241540	9280	9280	9280	9280	0
348	20241227	152300	313241540	9280	9280	9280	9280	0
349	20241227	152200	313241540	9280	9280	9280	9280	0
350	20241227	152100	313241540	9280	9280	9280	9280	0
351	20241227	152000	313241540	9280	9280	9280	9280	0
352	20241227	151900	313241540	9280	9240	9300	9200	786
353	20241227	151800	305958490	9220	9220	9240	9210	203
354	20241227	151700	304086340	9220	9220	9220	9200	97
355	20241227	151600	303192550	9210	9210	9220	9210	14
356	20241227	151500	303063600	9220	9210	9220	9210	14
357	20241227	151400	302934640	9220	9220	9220	9210	27
358	20241227	151300	302685940	9220	9220	9220	9220	26
359	20241227	151200	302446220	9220	9220	9220	9220	35
360	20241227	151100	302123520	9220	9220	9220	9220	0
361	20241227	151000	302123520	9220	9220	9220	9220	0
362	20241227	150900	302123520	9220	9220	9220	9210	79
363	20241227	150800	301395830	9220	9220	9220	9220	3
364	20241227	150700	301368170	9220	9220	9220	9220	3
365	20241227	150600	301340510	9220	9220	9220	9220	1
366	20241227	150500	301331290	9210	9220	9220	9210	10
367	20241227	150400	301239180	9210	9220	9220	9210	53
368	20241227	150300	300751020	9220	9220	9220	9220	3
369	20241227	150200	300723360	9220	9220	9220	9220	3
370	20241227	150100	300695700	9220	9200	9220	9200	19
371	20241227	150000	300520860	9210	9210	9210	9210	0
372	20241227	145900	300520860	9210	9210	9210	9210	9
373	20241227	145800	300437970	9210	9220	9220	9210	586
374	20241227	145700	295036080	9230	9230	9230	9220	436
375	20241227	145600	291015460	9230	9230	9230	9230	3
376	20241227	145500	290987770	9230	9230	9230	9230	3
377	20241227	145400	290960080	9230	9230	9230	9230	3
378	20241227	145300	290932390	9230	9230	9230	9230	2
379	20241227	145200	290913930	9230	9240	9240	9230	3
380	20241227	145100	290886230	9220	9230	9240	9220	107
381	20241227	145000	289898690	9240	9240	9240	9240	0
382	20241227	144900	289898690	9240	9240	9240	9240	0
383	20241227	144800	289898690	9240	9220	9240	9220	787
384	20241227	144700	282641550	9230	9230	9230	9230	6
385	20241227	144600	282586170	9230	9230	9230	9230	4
386	20241227	144500	282549250	9230	9230	9230	9230	60
387	20241227	144400	281995450	9230	9230	9230	9230	9
388	20241227	144300	281912380	9230	9230	9230	9230	3
389	20241227	144200	281884690	9230	9250	9250	9230	60
390	20241227	144100	281330650	9240	9240	9240	9240	101
391	20241227	144000	280397410	9240	9240	9240	9240	11
392	20241227	143900	280295770	9240	9240	9240	9240	12
393	20241227	143800	280184890	9240	9240	9240	9240	11
394	20241227	143700	280083250	9220	9210	9220	9210	510
395	20241227	143600	275381220	9210	9210	9210	9210	1
396	20241227	143500	275372010	9200	9200	9200	9200	15
397	20241227	143400	275234010	9210	9210	9210	9210	0
398	20241227	143300	275234010	9210	9210	9210	9210	0
399	20241227	143200	275234010	9210	9220	9220	9210	35
400	20241227	143100	274911650	9220	9220	9220	9220	2
401	20241227	143000	274893210	9220	9220	9220	9220	2
402	20241227	142900	274874770	9220	9220	9220	9220	2
403	20241227	142800	274856330	9220	9220	9220	9220	4
404	20241227	142700	274819450	9220	9210	9220	9210	2
405	20241227	142600	274801020	9210	9210	9210	9210	12
406	20241227	142500	274690500	9210	9210	9210	9210	3
407	20241227	142400	274662870	9210	9210	9210	9210	2
408	20241227	142300	274644450	9210	9200	9210	9200	2
409	20241227	142200	274626040	9200	9200	9200	9200	0
410	20241227	142100	274626040	9200	9200	9200	9200	0
411	20241227	142000	274626040	9200	9200	9200	9200	0
412	20241227	141900	274626040	9200	9200	9200	9200	10
413	20241227	141800	274534040	9200	9210	9210	9200	27
414	20241227	141700	274285580	9210	9210	9210	9210	4
415	20241227	141600	274248740	9210	9210	9210	9210	2
416	20241227	141500	274230320	9210	9210	9210	9210	3
417	20241227	141400	274202690	9210	9210	9210	9210	4
418	20241227	141300	274165850	9210	9210	9210	9200	18
419	20241227	141200	274000190	9210	9210	9210	9210	5
420	20241227	141100	273954140	9210	9210	9210	9210	3
421	20241227	141000	273926510	9210	9210	9210	9210	3
422	20241227	140900	273898880	9210	9210	9210	9210	3
423	20241227	140800	273871250	9210	9210	9210	9210	3
424	20241227	140700	273843620	9210	9210	9210	9210	1
425	20241227	140600	273834410	9210	9210	9210	9210	0
426	20241227	140500	273834410	9210	9210	9210	9210	16
427	20241227	140400	273687050	9210	9210	9220	9200	40
428	20241227	140300	273318710	9210	9210	9210	9210	4
429	20241227	140200	273281870	9210	9210	9210	9210	76
430	20241227	140100	272581910	9210	9210	9210	9210	2
431	20241227	140000	272563490	9210	9210	9210	9210	3
432	20241227	135900	272535860	9210	9210	9210	9210	5
433	20241227	135800	272489810	9210	9210	9210	9210	2
434	20241227	135700	272471390	9210	9210	9210	9210	2
435	20241227	135600	272452970	9210	9210	9210	9210	2
436	20241227	135500	272434550	9210	9210	9210	9210	2
437	20241227	135400	272416130	9210	9210	9210	9210	7
438	20241227	135300	272351660	9210	9210	9210	9210	2
439	20241227	135200	272333240	9210	9220	9220	9210	6
440	20241227	135100	272277970	9220	9220	9220	9220	5
441	20241227	135000	272231870	9220	9200	9220	9200	107
442	20241227	134900	271247110	9200	9200	9200	9200	1
443	20241227	134800	271237910	9200	9200	9200	9200	0
444	20241227	134700	271237910	9200	9180	9200	9180	4
445	20241227	134600	271201170	9180	9180	9180	9180	0
446	20241227	134500	271201170	9180	9180	9180	9180	0
447	20241227	134400	271201170	9180	9210	9210	9180	501
448	20241227	134300	266601300	9210	9210	9210	9210	1
449	20241227	134200	266592090	9200	9190	9200	9190	539
450	20241227	134100	261633610	9200	9200	9200	9200	0
451	20241227	134000	261633610	9200	9200	9200	9200	0
452	20241227	133900	261633610	9200	9200	9200	9200	1
453	20241227	133800	261624410	9200	9200	9200	9200	0
454	20241227	133700	261624410	9200	9210	9210	9200	240
455	20241227	133600	259416400	9210	9210	9210	9210	73
456	20241227	133500	258744070	9210	9210	9210	9210	1
457	20241227	133400	258734860	9210	9210	9210	9210	2
458	20241227	133300	258716440	9210	9210	9210	9210	2
459	20241227	133200	258698020	9210	9210	9210	9210	2
460	20241227	133100	258679600	9210	9210	9210	9210	2
461	20241227	133000	258661180	9210	9210	9210	9210	2
462	20241227	132900	258642760	9210	9210	9210	9210	2
463	20241227	132800	258624340	9210	9210	9210	9210	1
464	20241227	132700	258615130	9210	9210	9210	9210	12
465	20241227	132600	258504610	9210	9210	9210	9210	77
466	20241227	132500	257795440	9210	9210	9210	9210	0
467	20241227	132400	257795440	9210	9210	9210	9210	0
468	20241227	132300	257795440	9210	9210	9210	9210	0
469	20241227	132200	257795440	9210	9210	9210	9210	32
470	20241227	132100	257500720	9220	9220	9220	9220	59
471	20241227	132000	256956740	9220	9210	9220	9210	70
472	20241227	131900	256311390	9210	9210	9210	9210	6
473	20241227	131800	256256130	9200	9200	9220	9200	5
474	20241227	131700	256210110	9200	9200	9200	9200	4
475	20241227	131600	256173310	9200	9190	9200	9190	4
476	20241227	131500	256136540	9190	9190	9190	9190	3
477	20241227	131400	256108970	9180	9180	9180	9180	0
478	20241227	131300	256108970	9180	9180	9180	9180	0
479	20241227	131200	256108970	9180	9180	9180	9180	0
480	20241227	131100	256108970	9180	9180	9180	9180	2
481	20241227	131000	256090610	9180	9180	9180	9180	2
482	20241227	130900	256072250	9180	9180	9180	9180	0
483	20241227	130800	256072250	9180	9180	9190	9180	493
484	20241227	130700	251546070	9190	9180	9190	9180	4
485	20241227	130600	251509330	9180	9180	9180	9180	2
486	20241227	130500	251490970	9180	9170	9190	9170	55
487	20241227	130400	250985830	9170	9170	9170	9170	2
488	20241227	130300	250967490	9170	9170	9170	9170	2
489	20241227	130200	250949150	9170	9180	9190	9170	108
490	20241227	130100	249957710	9170	9170	9170	9170	23
491	20241227	130000	249746800	9170	9170	9170	9170	249
492	20241227	125900	247463470	9170	9170	9170	9170	1
493	20241227	125800	247454300	9170	9170	9170	9170	0
494	20241227	125700	247454300	9170	9170	9170	9170	0
495	20241227	125600	247454300	9170	9170	9170	9160	108
496	20241227	125500	246464580	9180	9220	9220	9180	996
497	20241227	125400	237313840	9230	9230	9230	9230	2
498	20241227	125300	237295380	9200	9230	9230	9200	2
499	20241227	125200	237276950	9230	9230	9230	9200	9
500	20241227	125100	237194090	9230	9230	9230	9230	1
501	20241227	125000	237184860	9230	9230	9230	9230	2
502	20241227	124900	237166400	9230	9180	9230	9180	60
503	20241227	124800	236613970	9190	9180	9190	9180	7
504	20241227	124700	236549700	9180	9180	9180	9180	0
505	20241227	124600	236549700	9180	9180	9180	9180	0
506	20241227	124500	236549700	9180	9180	9180	9180	0
507	20241227	124400	236549700	9180	9180	9180	9180	0
508	20241227	124300	236549700	9180	9180	9180	9180	0
509	20241227	124200	236549700	9180	9180	9180	9180	0
510	20241227	124100	236549700	9180	9180	9180	9180	0
511	20241227	124000	236549700	9180	9210	9220	9180	88
512	20241227	123900	235739320	9180	9180	9180	9180	0
513	20241227	123800	235739320	9180	9180	9180	9180	0
514	20241227	123700	235739320	9180	9220	9220	9180	3
515	20241227	123600	235711700	9220	9220	9220	9220	1
516	20241227	123500	235702480	9170	9170	9170	9170	18
517	20241227	123400	235537420	9180	9180	9180	9180	0
518	20241227	123300	235537420	9180	9170	9180	9170	15
519	20241227	123200	235399860	9170	9130	9170	9130	248
520	20241227	123100	233134760	9140	9160	9160	9140	41
521	20241227	123000	232759610	9170	9170	9170	9170	2
522	20241227	122900	232741270	9170	9170	9170	9170	1
523	20241227	122800	232732100	9150	9150	9150	9150	0
524	20241227	122700	232732100	9150	9150	9150	9150	9
525	20241227	122600	232649750	9170	9170	9170	9170	1
526	20241227	122500	232640580	9170	9170	9170	9140	3
527	20241227	122400	232613100	9170	9150	9170	9150	23
528	20241227	122300	232402630	9150	9150	9150	9150	8
529	20241227	122200	232329430	9150	9150	9150	9150	2
530	20241227	122100	232311130	9150	9150	9150	9150	1
531	20241227	122000	232301980	9150	9150	9150	9150	2
532	20241227	121900	232283680	9130	9130	9130	9130	0
533	20241227	121800	232283680	9130	9130	9130	9130	0
534	20241227	121700	232283680	9130	9130	9130	9130	0
535	20241227	121600	232283680	9130	9130	9130	9130	2
536	20241227	121500	232265420	9110	9120	9120	9110	223
537	20241227	121400	230233420	9120	9120	9120	9120	0
538	20241227	121300	230233420	9120	9120	9120	9120	134
539	20241227	121200	229011340	9120	9120	9120	9120	27
540	20241227	121100	228765100	9120	9120	9120	9120	0
541	20241227	121000	228765100	9120	9130	9140	9120	38
542	20241227	120900	228418470	9130	9130	9130	9130	5
543	20241227	120800	228372820	9130	9130	9130	9130	10
544	20241227	120700	228281520	9130	9130	9130	9130	21
545	20241227	120600	228089790	9140	9140	9140	9140	9
546	20241227	120500	228007530	9140	9130	9140	9130	10
547	20241227	120400	227916220	9140	9150	9150	9140	160
548	20241227	120300	226452460	9160	9160	9160	9160	517
549	20241227	120200	221716740	9170	9170	9170	9170	0
550	20241227	120100	221716740	9170	9170	9170	9170	0
551	20241227	120000	221716740	9170	9180	9180	9170	104
552	20241227	115900	220762060	9180	9180	9180	9180	13
553	20241227	115800	220642720	9170	9170	9170	9170	3
554	20241227	115700	220615210	9180	9200	9200	9180	104
555	20241227	115600	219660380	9190	9190	9190	9190	10
556	20241227	115500	219568480	9190	9180	9190	9180	22
557	20241227	115400	219366310	9190	9190	9190	9190	10
558	20241227	115300	219274410	9190	9190	9190	9190	2
559	20241227	115200	219256030	9190	9190	9190	9190	11
560	20241227	115100	219154940	9190	9180	9190	9180	44
561	20241227	115000	218751000	9180	9180	9180	9180	1
562	20241227	114900	218741820	9180	9180	9180	9180	12
563	20241227	114800	218631660	9180	9180	9180	9180	2
564	20241227	114700	218613300	9180	9180	9180	9180	11
565	20241227	114600	218512320	9180	9180	9180	9180	21
566	20241227	114500	218319540	9180	9180	9180	9180	1
567	20241227	114400	218310360	9180	9180	9180	9180	2
568	20241227	114300	218292000	9180	9170	9180	9170	14
569	20241227	114200	218163600	9180	9170	9180	9170	46
570	20241227	114100	217741770	9170	9170	9170	9170	9
571	20241227	114000	217659240	9160	9170	9170	9160	611
572	20241227	113900	212062330	9170	9170	9170	9170	0
573	20241227	113800	212062330	9170	9170	9170	9170	17
574	20241227	113700	211906440	9170	9170	9170	9170	0
575	20241227	113600	211906440	9170	9180	9180	9170	22
576	20241227	113500	211704590	9180	9180	9180	9180	1
577	20241227	113400	211695410	9170	9170	9170	9160	60
578	20241227	113300	211145400	9170	9170	9170	9170	23
579	20241227	113200	210934490	9170	9170	9170	9170	3
580	20241227	113100	210906980	9160	9160	9160	9160	0
581	20241227	113000	210906980	9160	9160	9160	9160	11
582	20241227	112900	210806220	9160	9160	9160	9160	0
583	20241227	112800	210806220	9160	9160	9160	9160	9
584	20241227	112700	210723780	9160	9170	9170	9160	82
585	20241227	112600	209972560	9170	9170	9170	9170	43
586	20241227	112500	209578250	9180	9180	9180	9170	27
587	20241227	112400	209330490	9190	9190	9190	9190	0
588	20241227	112300	209330490	9190	9200	9200	9190	15
589	20241227	112200	209192590	9200	9200	9200	9190	108
590	20241227	112100	208199900	9200	9210	9210	9200	18
591	20241227	112000	208034290	9210	9200	9210	9200	18
592	20241227	111900	207868520	9210	9210	9210	9210	10
593	20241227	111800	207776420	9210	9210	9210	9210	0
594	20241227	111700	207776420	9210	9200	9220	9200	19
595	20241227	111600	207601430	9230	9230	9230	9230	542
596	20241227	111500	202598770	9200	9180	9240	9180	744
597	20241227	111400	195760420	9180	9210	9260	9180	960
598	20241227	111300	186911140	9210	9190	9280	9190	226
599	20241227	111200	184824930	9180	9180	9180	9180	156
600	20241227	111100	183392850	9180	9180	9180	9180	13
601	20241227	111000	183273510	9180	9180	9180	9180	2
602	20241227	110900	183255150	9180	9180	9180	9180	14
603	20241227	110800	183126630	9180	9180	9180	9180	8
604	20241227	110700	183053190	9180	9180	9180	9180	12
605	20241227	110600	182943030	9180	9180	9180	9180	13
606	20241227	110500	182823690	9180	9180	9180	9180	0
607	20241227	110400	182823690	9180	9170	9180	9170	1573
608	20241227	110300	168399120	9180	9180	9180	9180	14
609	20241227	110200	168270600	9190	9180	9190	9180	26
610	20241227	110100	168031670	9180	9180	9180	9180	429
611	20241227	110000	164093450	9180	9200	9200	9180	93
612	20241227	105900	163239490	9210	9210	9210	9210	13
613	20241227	105800	163119760	9220	9270	9280	9220	598
614	20241227	105700	157596530	9280	9260	9280	9260	100
615	20241227	105600	156669790	9220	9240	9280	9220	412
616	20241227	105500	152865390	9220	9200	9240	9200	122
617	20241227	105400	151739360	9230	9200	9230	9200	8
618	20241227	105300	151665700	9230	9200	9230	9200	38
619	20241227	105200	151315800	9200	9200	9200	9200	1
620	20241227	105100	151306600	9200	9200	9200	9200	12
621	20241227	105000	151196200	9200	9200	9200	9200	10
622	20241227	104900	151104200	9200	9200	9200	9200	15
623	20241227	104800	150966200	9210	9200	9210	9200	64
624	20241227	104700	150376850	9210	9200	9210	9200	13
625	20241227	104600	150257130	9200	9200	9200	9200	4
626	20241227	104500	150220330	9200	9200	9200	9200	12
627	20241227	104400	150109930	9200	9200	9200	9200	2
628	20241227	104300	150091530	9200	9200	9200	9200	50
629	20241227	104200	149631530	9200	9200	9200	9200	10
630	20241227	104100	149539530	9200	9200	9200	9200	2
631	20241227	104000	149521130	9200	9200	9200	9200	55
632	20241227	103900	149015130	9200	9200	9200	9200	14
633	20241227	103800	148886330	9200	9200	9200	9200	0
634	20241227	103700	148886330	9200	9190	9200	9190	117
635	20241227	103600	147810230	9180	9180	9180	9180	0
636	20241227	103500	147810230	9180	9180	9180	9180	8
637	20241227	103400	147736790	9180	9180	9180	9180	9
638	20241227	103300	147654170	9180	9180	9180	9180	5
639	20241227	103200	147608270	9180	9180	9180	9180	11
640	20241227	103100	147507290	9170	9170	9170	9170	25
641	20241227	103000	147278040	9170	9160	9170	9160	4
642	20241227	102900	147241370	9160	9160	9160	9160	14
643	20241227	102800	147113130	9150	9150	9150	9150	3
644	20241227	102700	147085680	9160	9150	9170	9150	23
645	20241227	102600	146874910	9150	9110	9210	9110	125
646	20241227	102500	145727420	9110	9120	9120	9110	500
647	20241227	102400	141171210	9130	9140	9140	9130	148
648	20241227	102300	139819780	9150	9170	9170	9150	530
649	20241227	102200	134965100	9170	9170	9170	9170	1
650	20241227	102100	134955930	9170	9170	9170	9170	55
651	20241227	102000	134451580	9170	9170	9170	9170	2
652	20241227	101900	134433240	9170	9160	9170	9160	12
653	20241227	101800	134323210	9160	9160	9160	9160	12
654	20241227	101700	134213290	9160	9160	9160	9160	10
655	20241227	101600	134121690	9170	9180	9180	9170	16
656	20241227	101500	133974960	9170	9150	9170	9150	18
657	20241227	101400	133810160	9150	9170	9170	9150	175
658	20241227	101300	132207750	9180	9220	9220	9180	98
659	20241227	101200	131307010	9210	9220	9220	9210	23
660	20241227	101100	131095150	9220	9220	9230	9210	56
661	20241227	101000	130578670	9220	9220	9220	9220	17
662	20241227	100900	130421930	9220	9240	9240	9220	71
663	20241227	100800	129766690	9230	9220	9230	9220	27
664	20241227	100700	129517490	9220	9240	9240	9220	74
665	20241227	100600	128834720	9210	9210	9210	9210	2
666	20241227	100500	128816300	9240	9240	9240	9240	20
667	20241227	100400	128631500	9190	9190	9190	9190	2
668	20241227	100300	128613120	9170	9190	9250	9170	177
669	20241227	100200	126983190	9150	9150	9150	9150	152
670	20241227	100100	125592390	9140	9150	9150	9140	26
671	20241227	100000	125354730	9150	9150	9150	9150	22
672	20241227	095900	125153430	9150	9150	9150	9150	8
673	20241227	095800	125080230	9150	9150	9150	9150	35
674	20241227	095700	124759980	9160	9160	9170	9140	147
675	20241227	095600	123414310	9160	9160	9160	9160	37
676	20241227	095500	123075390	9180	9130	9180	9130	29
677	20241227	095400	122809770	9180	9130	9180	9130	50
678	20241227	095300	122352990	9130	9130	9140	9130	27
679	20241227	095200	122106390	9120	9120	9120	9120	109
680	20241227	095100	121112310	9110	9150	9160	9110	916
681	20241227	095000	112738360	9150	9150	9150	9150	10
682	20241227	094900	112646860	9140	9160	9170	9140	30
683	20241227	094800	112372110	9210	9210	9210	9210	2
684	20241227	094700	112353690	9170	9210	9210	9170	290
685	20241227	094600	109693030	9170	9190	9190	9170	409
686	20241227	094500	105942240	9220	9220	9220	9220	1
687	20241227	094400	105933020	9230	9180	9230	9180	19
688	20241227	094300	105758500	9180	9150	9180	9150	483
689	20241227	094200	101334400	9150	9180	9190	9150	404
690	20241227	094100	97635110	9180	9220	9220	9180	563
691	20241227	094000	92465700	9190	9200	9200	9190	212
692	20241227	093900	90517300	9200	9200	9200	9200	14
693	20241227	093800	90388500	9200	9200	9200	9200	18
694	20241227	093700	90222900	9190	9190	9200	9190	70
695	20241227	093600	89579020	9200	9200	9200	9200	1
696	20241227	093500	89569820	9190	9190	9190	9190	41
697	20241227	093400	89193030	9190	9190	9190	9190	23
698	20241227	093300	88981660	9180	9180	9180	9180	284
699	20241227	093200	86374540	9180	9180	9180	9180	39
700	20241227	093100	86016520	9150	9180	9180	9150	10
701	20241227	093000	85924990	9180	9180	9180	9170	55
702	20241227	092900	85420180	9180	9180	9180	9180	15
703	20241227	092800	85282480	9180	9190	9190	9180	11
704	20241227	092700	85181470	9160	9190	9190	9150	99
705	20241227	092600	84274930	9150	9190	9190	9150	43
706	20241227	092500	83880680	9190	9190	9190	9160	53
707	20241227	092400	83394380	9180	9190	9190	9170	41
708	20241227	092300	83018300	9190	9190	9190	9190	18
709	20241227	092200	82852880	9190	9140	9190	9110	598
710	20241227	092100	77397200	9130	9170	9170	9130	1198
711	20241227	092000	66447210	9170	9180	9180	9150	480
712	20241227	091900	62054740	9180	9170	9180	9170	42
713	20241227	091800	61669570	9170	9180	9180	9160	14
714	20241227	091700	61541140	9180	9180	9180	9180	178
715	20241227	091600	59907100	9180	9180	9180	9180	39
716	20241227	091500	59549080	9180	9160	9180	9160	477
717	20241227	091400	55179260	9160	9130	9160	9130	52
718	20241227	091300	54703240	9140	9180	9180	9140	2295
719	20241227	091200	33682440	9180	9180	9180	9180	28
720	20241227	091100	33425400	9160	9180	9190	9160	951
721	20241227	091000	24696880	9180	9200	9200	9170	308
722	20241227	090900	21872140	9200	9180	9210	9160	78
723	20241227	090800	21156190	9220	9220	9220	9220	4
724	20241227	090700	21119310	9180	9190	9260	9170	106
725	20241227	090600	20142020	9200	9290	9290	9200	79
726	20241227	090500	19412400	9300	9260	9300	9250	78
727	20241227	090400	18687810	9280	9330	9330	9280	160
728	20241227	090300	17202840	9330	9330	9330	9330	6
729	20241227	090200	17146860	9330	9330	9330	9330	43
730	20241227	090100	16745670	9330	9330	9330	9330	685
731	20241227	090000	10354620	9330	9420	9420	9330	1100