KissMeData/122900/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	201900	309460620	8000	8000	8000	8000	1649
3	20241227	201800	309460620	8000	8000	8000	8000	0
4	20241227	201700	309460620	8000	8000	8000	8000	0
5	20241227	201600	309460620	8000	8000	8000	8000	0
6	20241227	201500	309460620	8000	8000	8000	8000	0
7	20241227	201400	309460620	8000	8000	8000	8000	0
8	20241227	201300	309460620	8000	8000	8000	8000	0
9	20241227	201200	309460620	8000	8000	8000	8000	0
10	20241227	201100	309460620	8000	8000	8000	8000	0
11	20241227	201000	309460620	8000	8000	8000	8000	0
12	20241227	200900	309460620	8000	8000	8000	8000	0
13	20241227	200800	309460620	8000	8000	8000	8000	0
14	20241227	200700	309460620	8000	8000	8000	8000	0
15	20241227	200600	309460620	8000	8000	8000	8000	0
16	20241227	200500	309460620	8000	8000	8000	8000	0
17	20241227	200400	309460620	8000	8000	8000	8000	0
18	20241227	200300	309460620	8000	8000	8000	8000	0
19	20241227	200200	309460620	8000	8000	8000	8000	0
20	20241227	200100	309460620	8000	8000	8000	8000	0
21	20241227	200000	309460620	8000	8000	8000	8000	0
22	20241227	195900	309460620	8000	8000	8000	8000	0
23	20241227	195800	309460620	8000	8000	8000	8000	0
24	20241227	195700	309460620	8000	8000	8000	8000	0
25	20241227	195600	309460620	8000	8000	8000	8000	0
26	20241227	195500	309460620	8000	8000	8000	8000	0
27	20241227	195400	309460620	8000	8000	8000	8000	0
28	20241227	195300	309460620	8000	8000	8000	8000	0
29	20241227	195200	309460620	8000	8000	8000	8000	0
30	20241227	195100	309460620	8000	8000	8000	8000	0
31	20241227	195000	309460620	8000	8000	8000	8000	0
32	20241227	194900	309460620	8000	8000	8000	8000	1649
33	20241227	194800	309460620	8000	8000	8000	8000	0
34	20241227	194700	309460620	8000	8000	8000	8000	0
35	20241227	194600	309460620	8000	8000	8000	8000	0
36	20241227	194500	309460620	8000	8000	8000	8000	0
37	20241227	194400	309460620	8000	8000	8000	8000	0
38	20241227	194300	309460620	8000	8000	8000	8000	0
39	20241227	194200	309460620	8000	8000	8000	8000	0
40	20241227	194100	309460620	8000	8000	8000	8000	0
41	20241227	194000	309460620	8000	8000	8000	8000	0
42	20241227	193900	309460620	8000	8000	8000	8000	0
43	20241227	193800	309460620	8000	8000	8000	8000	0
44	20241227	193700	309460620	8000	8000	8000	8000	0
45	20241227	193600	309460620	8000	8000	8000	8000	0
46	20241227	193500	309460620	8000	8000	8000	8000	0
47	20241227	193400	309460620	8000	8000	8000	8000	0
48	20241227	193300	309460620	8000	8000	8000	8000	0
49	20241227	193200	309460620	8000	8000	8000	8000	0
50	20241227	193100	309460620	8000	8000	8000	8000	0
51	20241227	193000	309460620	8000	8000	8000	8000	0
52	20241227	192900	309460620	8000	8000	8000	8000	0
53	20241227	192800	309460620	8000	8000	8000	8000	0
54	20241227	192700	309460620	8000	8000	8000	8000	0
55	20241227	192600	309460620	8000	8000	8000	8000	0
56	20241227	192500	309460620	8000	8000	8000	8000	0
57	20241227	192400	309460620	8000	8000	8000	8000	0
58	20241227	192300	309460620	8000	8000	8000	8000	0
59	20241227	192200	309460620	8000	8000	8000	8000	0
60	20241227	192100	309460620	8000	8000	8000	8000	0
61	20241227	192000	309460620	8000	8000	8000	8000	0
62	20241227	191900	309460620	8000	8000	8000	8000	1649
63	20241227	191800	309460620	8000	8000	8000	8000	0
64	20241227	191700	309460620	8000	8000	8000	8000	0
65	20241227	191600	309460620	8000	8000	8000	8000	0
66	20241227	191500	309460620	8000	8000	8000	8000	0
67	20241227	191400	309460620	8000	8000	8000	8000	0
68	20241227	191300	309460620	8000	8000	8000	8000	0
69	20241227	191200	309460620	8000	8000	8000	8000	0
70	20241227	191100	309460620	8000	8000	8000	8000	0
71	20241227	191000	309460620	8000	8000	8000	8000	0
72	20241227	190900	309460620	8000	8000	8000	8000	0
73	20241227	190800	309460620	8000	8000	8000	8000	0
74	20241227	190700	309460620	8000	8000	8000	8000	0
75	20241227	190600	309460620	8000	8000	8000	8000	0
76	20241227	190500	309460620	8000	8000	8000	8000	0
77	20241227	190400	309460620	8000	8000	8000	8000	0
78	20241227	190300	309460620	8000	8000	8000	8000	0
79	20241227	190200	309460620	8000	8000	8000	8000	0
80	20241227	190100	309460620	8000	8000	8000	8000	0
81	20241227	190000	309460620	8000	8000	8000	8000	0
82	20241227	185900	309460620	8000	8000	8000	8000	0
83	20241227	185800	309460620	8000	8000	8000	8000	0
84	20241227	185700	309460620	8000	8000	8000	8000	0
85	20241227	185600	309460620	8000	8000	8000	8000	0
86	20241227	185500	309460620	8000	8000	8000	8000	0
87	20241227	185400	309460620	8000	8000	8000	8000	0
88	20241227	185300	309460620	8000	8000	8000	8000	0
89	20241227	185200	309460620	8000	8000	8000	8000	0
90	20241227	185100	309460620	8000	8000	8000	8000	0
91	20241227	185000	309460620	8000	8000	8000	8000	0
92	20241227	184900	309460620	8000	8000	8000	8000	1649
93	20241227	184800	309460620	8000	8000	8000	8000	0
94	20241227	184700	309460620	8000	8000	8000	8000	0
95	20241227	184600	309460620	8000	8000	8000	8000	0
96	20241227	184500	309460620	8000	8000	8000	8000	0
97	20241227	184400	309460620	8000	8000	8000	8000	0
98	20241227	184300	309460620	8000	8000	8000	8000	0
99	20241227	184200	309460620	8000	8000	8000	8000	0
100	20241227	184100	309460620	8000	8000	8000	8000	0
101	20241227	184000	309460620	8000	8000	8000	8000	0
102	20241227	183900	309460620	8000	8000	8000	8000	0
103	20241227	183800	309460620	8000	8000	8000	8000	0
104	20241227	183700	309460620	8000	8000	8000	8000	0
105	20241227	183600	309460620	8000	8000	8000	8000	0
106	20241227	183500	309460620	8000	8000	8000	8000	0
107	20241227	183400	309460620	8000	8000	8000	8000	0
108	20241227	183300	309460620	8000	8000	8000	8000	0
109	20241227	183200	309460620	8000	8000	8000	8000	0
110	20241227	183100	309460620	8000	8000	8000	8000	0
111	20241227	183000	309460620	8000	8000	8000	8000	0
112	20241227	182900	309460620	8000	8000	8000	8000	0
113	20241227	182800	309460620	8000	8000	8000	8000	0
114	20241227	182700	309460620	8000	8000	8000	8000	0
115	20241227	182600	309460620	8000	8000	8000	8000	0
116	20241227	182500	309460620	8000	8000	8000	8000	0
117	20241227	182400	309460620	8000	8000	8000	8000	0
118	20241227	182300	309460620	8000	8000	8000	8000	0
119	20241227	182200	309460620	8000	8000	8000	8000	0
120	20241227	182100	309460620	8000	8000	8000	8000	0
121	20241227	182000	309460620	8000	8000	8000	8000	0
122	20241227	181900	309460620	8000	8000	8000	8000	1649
123	20241227	181800	309460620	8000	8000	8000	8000	0
124	20241227	181700	309460620	8000	8000	8000	8000	0
125	20241227	181600	309460620	8000	8000	8000	8000	0
126	20241227	181500	309460620	8000	8000	8000	8000	0
127	20241227	181400	309460620	8000	8000	8000	8000	0
128	20241227	181300	309460620	8000	8000	8000	8000	0
129	20241227	181200	309460620	8000	8000	8000	8000	0
130	20241227	181100	309460620	8000	8000	8000	8000	0
131	20241227	181000	309460620	8000	8000	8000	8000	0
132	20241227	180900	309460620	8000	8000	8000	8000	0
133	20241227	180800	309460620	8000	8000	8000	8000	0
134	20241227	180700	309460620	8000	8000	8000	8000	0
135	20241227	180600	309460620	8000	8000	8000	8000	0
136	20241227	180500	309460620	8000	8000	8000	8000	0
137	20241227	180400	309460620	8000	8000	8000	8000	0
138	20241227	180300	309460620	8000	8000	8000	8000	0
139	20241227	180200	309460620	8000	8000	8000	8000	0
140	20241227	180100	309460620	8000	8000	8000	8000	0
141	20241227	180000	309460620	8000	8000	8000	8000	0
142	20241227	175900	309460620	8000	8000	8000	8000	0
143	20241227	175800	309460620	8000	8000	8000	8000	0
144	20241227	175700	309460620	8000	8000	8000	8000	0
145	20241227	175600	309460620	8000	8000	8000	8000	0
146	20241227	175500	309460620	8000	8000	8000	8000	0
147	20241227	175400	309460620	8000	8000	8000	8000	0
148	20241227	175300	309460620	8000	8000	8000	8000	0
149	20241227	175200	309460620	8000	8000	8000	8000	0
150	20241227	175100	309460620	8000	8000	8000	8000	0
151	20241227	175000	309460620	8000	8000	8000	8000	0
152	20241227	174900	309460620	8000	8000	8000	8000	1649
153	20241227	174800	309460620	8000	8000	8000	8000	0
154	20241227	174700	309460620	8000	8000	8000	8000	0
155	20241227	174600	309460620	8000	8000	8000	8000	0
156	20241227	174500	309460620	8000	8000	8000	8000	0
157	20241227	174400	309460620	8000	8000	8000	8000	0
158	20241227	174300	309460620	8000	8000	8000	8000	0
159	20241227	174200	309460620	8000	8000	8000	8000	0
160	20241227	174100	309460620	8000	8000	8000	8000	0
161	20241227	174000	309460620	8000	8000	8000	8000	0
162	20241227	173900	309460620	8000	8000	8000	8000	0
163	20241227	173800	309460620	8000	8000	8000	8000	0
164	20241227	173700	309460620	8000	8000	8000	8000	0
165	20241227	173600	309460620	8000	8000	8000	8000	0
166	20241227	173500	309460620	8000	8000	8000	8000	0
167	20241227	173400	309460620	8000	8000	8000	8000	0
168	20241227	173300	309460620	8000	8000	8000	8000	0
169	20241227	173200	309460620	8000	8000	8000	8000	0
170	20241227	173100	309460620	8000	8000	8000	8000	0
171	20241227	173000	309460620	8000	8000	8000	8000	0
172	20241227	172900	309460620	8000	8000	8000	8000	0
173	20241227	172800	309460620	8000	8000	8000	8000	0
174	20241227	172700	309460620	8000	8000	8000	8000	0
175	20241227	172600	309460620	8000	8000	8000	8000	0
176	20241227	172500	309460620	8000	8000	8000	8000	0
177	20241227	172400	309460620	8000	8000	8000	8000	0
178	20241227	172300	309460620	8000	8000	8000	8000	0
179	20241227	172200	309460620	8000	8000	8000	8000	0
180	20241227	172100	309460620	8000	8000	8000	8000	0
181	20241227	172000	309460620	8000	8000	8000	8000	0
182	20241227	171900	309460620	8000	8000	8000	8000	1649
183	20241227	171800	309460620	8000	8000	8000	8000	0
184	20241227	171700	309460620	8000	8000	8000	8000	0
185	20241227	171600	309460620	8000	8000	8000	8000	0
186	20241227	171500	309460620	8000	8000	8000	8000	0
187	20241227	171400	309460620	8000	8000	8000	8000	0
188	20241227	171300	309460620	8000	8000	8000	8000	0
189	20241227	171200	309460620	8000	8000	8000	8000	0
190	20241227	171100	309460620	8000	8000	8000	8000	0
191	20241227	171000	309460620	8000	8000	8000	8000	0
192	20241227	170900	309460620	8000	8000	8000	8000	0
193	20241227	170800	309460620	8000	8000	8000	8000	0
194	20241227	170700	309460620	8000	8000	8000	8000	0
195	20241227	170600	309460620	8000	8000	8000	8000	0
196	20241227	170500	309460620	8000	8000	8000	8000	0
197	20241227	170400	309460620	8000	8000	8000	8000	0
198	20241227	170300	309460620	8000	8000	8000	8000	0
199	20241227	170200	309460620	8000	8000	8000	8000	0
200	20241227	170100	309460620	8000	8000	8000	8000	0
201	20241227	170000	309460620	8000	8000	8000	8000	0
202	20241227	165900	309460620	8000	8000	8000	8000	0
203	20241227	165800	309460620	8000	8000	8000	8000	0
204	20241227	165700	309460620	8000	8000	8000	8000	0
205	20241227	165600	309460620	8000	8000	8000	8000	0
206	20241227	165500	309460620	8000	8000	8000	8000	0
207	20241227	165400	309460620	8000	8000	8000	8000	0
208	20241227	165300	309460620	8000	8000	8000	8000	0
209	20241227	165200	309460620	8000	8000	8000	8000	0
210	20241227	165100	309460620	8000	8000	8000	8000	0
211	20241227	165000	309460620	8000	8000	8000	8000	0
212	20241227	164900	309460620	8000	8000	8000	8000	1649
213	20241227	164800	309460620	8000	8000	8000	8000	0
214	20241227	164700	309460620	8000	8000	8000	8000	0
215	20241227	164600	309460620	8000	8000	8000	8000	0
216	20241227	164500	309460620	8000	8000	8000	8000	0
217	20241227	164400	309460620	8000	8000	8000	8000	0
218	20241227	164300	309460620	8000	8000	8000	8000	0
219	20241227	164200	309460620	8000	8000	8000	8000	0
220	20241227	164100	309460620	8000	8000	8000	8000	0
221	20241227	164000	309460620	8000	8000	8000	8000	0
222	20241227	163900	309460620	8000	8000	8000	8000	0
223	20241227	163800	309460620	8000	8000	8000	8000	0
224	20241227	163700	309460620	8000	8000	8000	8000	0
225	20241227	163600	309460620	8000	8000	8000	8000	0
226	20241227	163500	309460620	8000	8000	8000	8000	0
227	20241227	163400	309460620	8000	8000	8000	8000	0
228	20241227	163300	309460620	8000	8000	8000	8000	0
229	20241227	163200	309460620	8000	8000	8000	8000	0
230	20241227	163100	309460620	8000	8000	8000	8000	0
231	20241227	163000	309460620	8000	8000	8000	8000	0
232	20241227	162900	309460620	8000	8000	8000	8000	0
233	20241227	162800	309460620	8000	8000	8000	8000	0
234	20241227	162700	309460620	8000	8000	8000	8000	0
235	20241227	162600	309460620	8000	8000	8000	8000	0
236	20241227	162500	309460620	8000	8000	8000	8000	0
237	20241227	162400	309460620	8000	8000	8000	8000	0
238	20241227	162300	309460620	8000	8000	8000	8000	0
239	20241227	162200	309460620	8000	8000	8000	8000	0
240	20241227	162100	309460620	8000	8000	8000	8000	0
241	20241227	162000	309460620	8000	8000	8000	8000	0
242	20241227	161900	309460620	8000	8000	8000	8000	1649
243	20241227	161800	309460620	8000	8000	8000	8000	0
244	20241227	161700	309460620	8000	8000	8000	8000	0
245	20241227	161600	309460620	8000	8000	8000	8000	0
246	20241227	161500	309460620	8000	8000	8000	8000	0
247	20241227	161400	309460620	8000	8000	8000	8000	0
248	20241227	161300	309460620	8000	8000	8000	8000	0
249	20241227	161200	309460620	8000	8000	8000	8000	0
250	20241227	161100	309460620	8000	8000	8000	8000	0
251	20241227	161000	309460620	8000	8000	8000	8000	0
252	20241227	160900	309460620	8000	8000	8000	8000	0
253	20241227	160800	309460620	8000	8000	8000	8000	0
254	20241227	160700	309460620	8000	8000	8000	8000	0
255	20241227	160600	309460620	8000	8000	8000	8000	0
256	20241227	160500	309460620	8000	8000	8000	8000	0
257	20241227	160400	309460620	8000	8000	8000	8000	0
258	20241227	160300	309460620	8000	8000	8000	8000	0
259	20241227	160200	309460620	8000	8000	8000	8000	0
260	20241227	160100	309460620	8000	8000	8000	8000	0
261	20241227	160000	309460620	8000	8000	8000	8000	0
262	20241227	155900	309460620	8000	8000	8000	8000	0
263	20241227	155800	309460620	8000	8000	8000	8000	0
264	20241227	155700	309460620	8000	8000	8000	8000	0
265	20241227	155600	309460620	8000	8000	8000	8000	0
266	20241227	155500	309460620	8000	8000	8000	8000	0
267	20241227	155400	309460620	8000	8000	8000	8000	0
268	20241227	155300	309460620	8000	8000	8000	8000	0
269	20241227	155200	309460620	8000	8000	8000	8000	0
270	20241227	155100	309460620	8000	8000	8000	8000	0
271	20241227	155000	309460620	8000	8000	8000	8000	0
272	20241227	154900	309460620	8000	8000	8000	8000	1649
273	20241227	154800	309460620	8000	8000	8000	8000	0
274	20241227	154700	309460620	8000	8000	8000	8000	0
275	20241227	154600	309460620	8000	8000	8000	8000	0
276	20241227	154500	309460620	8000	8000	8000	8000	0
277	20241227	154400	309460620	8000	8000	8000	8000	0
278	20241227	154300	309460620	8000	8000	8000	8000	0
279	20241227	154200	309460620	8000	8000	8000	8000	0
280	20241227	154100	309460620	8000	8000	8000	8000	0
281	20241227	154000	309460620	8000	8000	8000	8000	0
282	20241227	153900	309460620	8000	8000	8000	8000	0
283	20241227	153800	309460620	8000	8000	8000	8000	0
284	20241227	153700	309460620	8000	8000	8000	8000	0
285	20241227	153600	309460620	8000	8000	8000	8000	0
286	20241227	153500	309460620	8000	8000	8000	8000	0
287	20241227	153400	309460620	8000	8000	8000	8000	0
288	20241227	153300	309460620	8000	8000	8000	8000	0
289	20241227	153200	309460620	8000	8000	8000	8000	0
290	20241227	153100	309460620	8000	8000	8000	8000	0
291	20241227	153000	309460620	8000	8000	8000	8000	1649
292	20241227	152900	296268620	7970	7970	7970	7970	0
293	20241227	152800	296268620	7970	7970	7970	7970	0
294	20241227	152700	296268620	7970	7970	7970	7970	0
295	20241227	152600	296268620	7970	7970	7970	7970	0
296	20241227	152500	296268620	7970	7970	7970	7970	0
297	20241227	152400	296268620	7970	7970	7970	7970	0
298	20241227	152300	296268620	7970	7970	7970	7970	0
299	20241227	152200	296268620	7970	7970	7970	7970	0
300	20241227	152100	296268620	7970	7970	7970	7970	0
301	20241227	152000	296268620	7970	7970	7970	7970	0
302	20241227	151900	296268620	7970	7980	8000	7970	532
303	20241227	151800	292013270	7980	7980	7980	7980	0
304	20241227	151700	292013270	7980	7980	7980	7980	0
305	20241227	151600	292013270	7980	7970	8000	7970	748
306	20241227	151500	286042440	7970	7970	7970	7970	4
307	20241227	151400	286010560	7980	7980	7980	7980	31
308	20241227	151300	285763180	7980	7980	7980	7980	98
309	20241227	151200	284981140	7980	7980	7980	7980	0
310	20241227	151100	284981140	7980	7970	7980	7970	344
311	20241227	151000	282236240	7980	7980	7980	7980	286
312	20241227	150900	279953960	7980	7970	7980	7970	104
313	20241227	150800	279124610	7970	7970	7970	7970	21
314	20241227	150700	278957240	7980	7970	7980	7970	115
315	20241227	150600	278040680	7970	7970	7970	7970	132
316	20241227	150500	276988640	7970	7970	7970	7970	171
317	20241227	150400	275625770	7980	7970	7980	7970	58
318	20241227	150300	275163500	7980	7980	7980	7980	3
319	20241227	150200	275139560	7980	7980	7980	7980	13
320	20241227	150100	275035820	7980	7970	7980	7970	35
321	20241227	150000	274756760	7970	7970	7970	7970	113
322	20241227	145900	273856150	7970	7970	7970	7970	120
323	20241227	145800	272899750	7970	7970	7970	7970	229
324	20241227	145700	271074620	7970	7980	7980	7970	131
325	20241227	145600	270030540	7970	7980	7980	7970	107
326	20241227	145500	269177250	7980	7980	7980	7980	0
327	20241227	145400	269177250	7980	7980	7980	7980	0
328	20241227	145300	269177250	7980	7970	7980	7970	130
329	20241227	145200	268140660	7970	7970	7970	7970	57
330	20241227	145100	267686370	7970	7970	7970	7970	114
331	20241227	145000	266777790	7970	7970	7970	7970	170
332	20241227	144900	265422890	7970	7970	7970	7970	57
333	20241227	144800	264968600	7980	7970	7980	7970	87
334	20241227	144700	264274910	7980	7970	7980	7970	202
335	20241227	144600	262664090	7970	7970	7970	7970	57
336	20241227	144500	262209800	7980	7980	7980	7980	0
337	20241227	144400	262209800	7980	7980	7980	7980	56
338	20241227	144300	261762920	7980	7970	7980	7970	67
339	20241227	144200	261228830	7970	7960	7970	7960	240
340	20241227	144100	259316040	7960	7960	7960	7960	65
341	20241227	144000	258798640	7970	7960	7970	7960	60
342	20241227	143900	258321010	7960	7960	7960	7960	80
343	20241227	143800	257684210	7960	7960	7960	7960	57
344	20241227	143700	257230490	7960	7960	7960	7960	82
345	20241227	143600	256577770	7960	7960	7960	7960	102
346	20241227	143500	255765850	7960	7960	7960	7960	96
347	20241227	143400	255001690	7960	7960	7960	7960	118
348	20241227	143300	254062410	7960	7960	7960	7960	0
349	20241227	143200	254062410	7960	7950	7960	7950	98
350	20241227	143100	253282900	7950	7950	7950	7950	114
351	20241227	143000	252376600	7950	7950	7960	7950	272
352	20241227	142900	250213980	7950	7950	7950	7950	44
353	20241227	142800	249864180	7960	7950	7960	7950	50
354	20241227	142700	249466550	7960	7950	7960	7950	25
355	20241227	142600	249267560	7960	7960	7960	7960	0
356	20241227	142500	249267560	7960	7950	7960	7950	145
357	20241227	142400	248114620	7950	7950	7950	7950	57
358	20241227	142300	247661470	7950	7950	7950	7950	25
359	20241227	142200	247462720	7960	7960	7960	7960	100
360	20241227	142100	246666720	7960	7960	7960	7960	144
361	20241227	142000	245520480	7960	7960	7960	7960	105
362	20241227	141900	244684680	7960	7960	7960	7960	172
363	20241227	141800	243315560	7960	7960	7960	7960	113
364	20241227	141700	242416080	7960	7960	7960	7960	57
365	20241227	141600	241962360	7970	7980	7980	7970	15
366	20241227	141500	241842700	7960	7960	7960	7960	80
367	20241227	141400	241205900	7980	7980	7980	7980	0
368	20241227	141300	241205900	7980	7980	7980	7980	5
369	20241227	141200	241166000	7960	7960	7960	7960	57
370	20241227	141100	240712280	7950	7950	7950	7950	114
371	20241227	141000	239805980	7950	7950	7950	7950	228
372	20241227	140900	237993380	7950	7950	7950	7950	23
373	20241227	140800	237810530	7980	7980	7980	7980	5
374	20241227	140700	237770630	7980	7980	7980	7980	1
375	20241227	140600	237762650	7980	7960	7980	7960	173
376	20241227	140500	236385470	7960	7960	7960	7960	113
377	20241227	140400	235485990	7960	7960	7960	7960	57
378	20241227	140300	235032270	7980	7960	7980	7960	79
379	20241227	140200	234403410	7960	7960	7960	7960	57
380	20241227	140100	233949690	7960	7980	7980	7960	124
381	20241227	140000	232960650	7960	7960	7980	7960	198
382	20241227	135900	231382570	7960	7960	7960	7960	21
383	20241227	135800	231215410	7980	7980	7980	7980	0
384	20241227	135700	231215410	7980	7960	7980	7960	125
385	20241227	135600	230220190	7960	7960	7960	7960	59
386	20241227	135500	229750550	7960	7970	7980	7960	282
387	20241227	135400	227505510	7980	7980	7980	7980	54
388	20241227	135300	227074590	7980	7980	7980	7980	56
389	20241227	135200	226627710	7990	7990	7990	7990	0
390	20241227	135100	226627710	7990	7990	7990	7990	0
391	20241227	135000	226627710	7990	7990	7990	7990	1
392	20241227	134900	226619720	7990	7990	7990	7990	0
393	20241227	134800	226619720	7990	7990	7990	7990	0
394	20241227	134700	226619720	7990	7990	7990	7990	0
395	20241227	134600	226619720	7990	7990	7990	7990	0
396	20241227	134500	226619720	7990	7990	7990	7990	0
397	20241227	134400	226619720	7990	7990	7990	7990	0
398	20241227	134300	226619720	7990	7990	7990	7990	0
399	20241227	134200	226619720	7990	7990	7990	7990	0
400	20241227	134100	226619720	7990	7980	7990	7980	57
401	20241227	134000	226164830	7990	7990	7990	7990	0
402	20241227	133900	226164830	7990	7990	7990	7990	1
403	20241227	133800	226156840	7990	7990	7990	7990	0
404	20241227	133700	226156840	7990	7990	7990	7990	0
405	20241227	133600	226156840	7990	7990	7990	7990	0
406	20241227	133500	226156840	7990	7990	7990	7990	100
407	20241227	133400	225357840	7990	7990	7990	7990	0
408	20241227	133300	225357840	7990	7980	7990	7980	501
409	20241227	133200	221354860	7990	7990	7990	7990	0
410	20241227	133100	221354860	7990	7990	7990	7990	1
411	20241227	133000	221346870	7980	7980	7980	7980	0
412	20241227	132900	221346870	7980	7980	7980	7980	0
413	20241227	132800	221346870	7980	7980	7980	7980	0
414	20241227	132700	221346870	7980	7990	7990	7980	33
415	20241227	132600	221083430	7990	7990	7990	7990	3
416	20241227	132500	221059460	7990	7990	7990	7990	1
417	20241227	132400	221051470	7980	7980	7980	7980	31
418	20241227	132300	220804090	7990	7990	7990	7990	0
419	20241227	132200	220804090	7990	7990	7990	7990	38
420	20241227	132100	220500470	7990	7990	7990	7990	11
421	20241227	132000	220412580	7990	7990	7990	7990	5
422	20241227	131900	220372630	7980	7980	7980	7980	4
423	20241227	131800	220340710	7980	7980	7980	7980	0
424	20241227	131700	220340710	7980	7980	7980	7980	0
425	20241227	131600	220340710	7980	7980	7980	7980	188
426	20241227	131500	218840470	7980	7980	7980	7980	0
427	20241227	131400	218840470	7980	7980	7980	7980	81
428	20241227	131300	218194090	7980	7980	7980	7980	919
429	20241227	131200	210860470	7980	7980	7980	7980	60
430	20241227	131100	210381670	7980	7980	7980	7980	0
431	20241227	131000	210381670	7980	7980	7980	7980	1
432	20241227	130900	210373690	7970	7970	7970	7970	3
433	20241227	130800	210349780	7970	7970	7970	7970	0
434	20241227	130700	210349780	7970	7970	7970	7970	0
435	20241227	130600	210349780	7970	7970	7970	7970	853
436	20241227	130500	203551370	7970	7970	7970	7970	0
437	20241227	130400	203551370	7970	7970	7970	7970	0
438	20241227	130300	203551370	7970	7970	7970	7970	0
439	20241227	130200	203551370	7970	7960	7980	7960	86
440	20241227	130100	202866110	7960	7960	7960	7960	0
441	20241227	130000	202866110	7960	7960	7960	7960	127
442	20241227	125900	201855190	7960	7960	7960	7960	10
443	20241227	125800	201775590	7960	7960	7960	7960	0
444	20241227	125700	201775590	7960	7960	7960	7960	12
445	20241227	125600	201680070	7960	7960	7960	7960	0
446	20241227	125500	201680070	7960	7960	7960	7960	7
447	20241227	125400	201624350	7960	7960	7960	7960	0
448	20241227	125300	201624350	7960	7960	7960	7960	0
449	20241227	125200	201624350	7960	7960	7960	7960	1
450	20241227	125100	201616390	7950	7950	7950	7950	49
451	20241227	125000	201226840	7950	7950	7950	7950	202
452	20241227	124900	199620940	7950	7950	7950	7950	2
453	20241227	124800	199605040	7950	7950	7950	7950	0
454	20241227	124700	199605040	7950	7950	7950	7950	0
455	20241227	124600	199605040	7950	7950	7950	7950	0
456	20241227	124500	199605040	7950	7950	7950	7950	12
457	20241227	124400	199509640	7950	7950	7950	7950	1
458	20241227	124300	199501690	7950	7950	7950	7950	50
459	20241227	124200	199104190	7950	7950	7950	7950	0
460	20241227	124100	199104190	7950	7950	7950	7950	0
461	20241227	124000	199104190	7950	7950	7950	7950	1
462	20241227	123900	199096240	7950	7950	7950	7950	10
463	20241227	123800	199016740	7950	7950	7950	7950	3
464	20241227	123700	198992890	7950	7950	7950	7950	0
465	20241227	123600	198992890	7950	7950	7950	7950	32
466	20241227	123500	198738490	7950	7950	7950	7950	0
467	20241227	123400	198738490	7950	7950	7950	7950	0
468	20241227	123300	198738490	7950	7950	7950	7950	1
469	20241227	123200	198730540	7940	7940	7940	7940	93
470	20241227	123100	197992120	7940	7930	7940	7930	160
471	20241227	123000	196722320	7940	7940	7940	7940	2
472	20241227	122900	196706440	7940	7940	7940	7940	1
473	20241227	122800	196698500	7940	7940	7940	7940	341
474	20241227	122700	193990960	7950	7950	7950	7950	0
475	20241227	122600	193990960	7950	7950	7950	7950	0
476	20241227	122500	193990960	7950	7950	7950	7950	10
477	20241227	122400	193911460	7940	7950	7950	7940	24
478	20241227	122300	193720880	7950	7950	7950	7950	2
479	20241227	122200	193704980	7950	7950	7950	7950	1
480	20241227	122100	193697030	7950	7950	7950	7950	0
481	20241227	122000	193697030	7950	7950	7950	7950	40
482	20241227	121900	193379030	7950	7950	7950	7950	1
483	20241227	121800	193371080	7950	7950	7950	7950	1
484	20241227	121700	193363130	7950	7950	7950	7950	0
485	20241227	121600	193363130	7950	7950	7950	7950	5
486	20241227	121500	193323380	7950	7950	7950	7950	1
487	20241227	121400	193315430	7940	7940	7940	7940	9
488	20241227	121300	193243970	7940	7940	7940	7940	10
489	20241227	121200	193164570	7940	7940	7940	7940	6
490	20241227	121100	193116930	7940	7940	7940	7940	7
491	20241227	121000	193061350	7940	7940	7940	7940	375
492	20241227	120900	190083850	7930	7930	7930	7930	0
493	20241227	120800	190083850	7930	7930	7930	7930	0
494	20241227	120700	190083850	7930	7940	7940	7930	59
495	20241227	120600	189615620	7940	7940	7940	7940	1
496	20241227	120500	189607680	7940	7940	7940	7940	3
497	20241227	120400	189583860	7930	7930	7930	7930	50
498	20241227	120300	189187360	7940	7940	7940	7940	0
499	20241227	120200	189187360	7940	7940	7940	7940	0
500	20241227	120100	189187360	7940	7940	7940	7940	1
501	20241227	120000	189179420	7940	7940	7940	7940	264
502	20241227	115900	187083260	7950	7950	7950	7950	0
503	20241227	115800	187083260	7950	7950	7950	7950	0
504	20241227	115700	187083260	7950	7950	7950	7950	1
505	20241227	115600	187075310	7960	7960	7960	7960	0
506	20241227	115500	187075310	7960	7950	7960	7950	69
507	20241227	115400	186526280	7940	7960	7960	7940	105
508	20241227	115300	185692480	7940	7940	7940	7940	0
509	20241227	115200	185692480	7940	7940	7940	7940	23
510	20241227	115100	185509860	7950	7950	7950	7950	10
511	20241227	115000	185430360	7950	7950	7950	7950	74
512	20241227	114900	184842060	7950	7950	7950	7950	1
513	20241227	114800	184834110	7950	7950	7950	7950	0
514	20241227	114700	184834110	7950	7950	7950	7950	2
515	20241227	114600	184818210	7950	7950	7950	7950	0
516	20241227	114500	184818210	7950	7950	7950	7950	0
517	20241227	114400	184818210	7950	7940	7950	7940	151
518	20241227	114300	183618090	7940	7950	7950	7940	132
519	20241227	114200	182569910	7940	7950	7950	7940	807
520	20241227	114100	176157980	7960	7960	7960	7960	0
521	20241227	114000	176157980	7960	7960	7960	7960	2
522	20241227	113900	176142060	7960	7960	7960	7960	3005
523	20241227	113800	152222260	7980	7980	7980	7980	5
524	20241227	113700	152182360	7960	7960	7960	7960	10
525	20241227	113600	152102760	7980	7980	7980	7980	1
526	20241227	113500	152094780	7950	7960	7960	7950	125
527	20241227	113400	151101020	7950	7970	7970	7950	214
528	20241227	113300	149399660	7950	7950	7950	7950	0
529	20241227	113200	149399660	7950	7970	7970	7950	223
530	20241227	113100	147622810	7970	7970	7970	7970	10
531	20241227	113000	147543110	7970	7950	7970	7950	32
532	20241227	112900	147288650	7950	7950	7950	7950	22
533	20241227	112800	147113750	7950	7960	7960	7950	1001
534	20241227	112700	139155790	7950	7960	7960	7950	122
535	20241227	112600	138184890	7960	7960	7960	7960	14
536	20241227	112500	138073450	7960	7960	7960	7960	562
537	20241227	112400	133599930	7970	7970	7970	7970	2
538	20241227	112300	133583990	7970	7970	7970	7970	1
539	20241227	112200	133576020	7980	7980	7980	7980	2
540	20241227	112100	133560060	7960	7970	7970	7960	125
541	20241227	112000	132564060	7970	7970	7970	7970	0
542	20241227	111900	132564060	7970	7970	7970	7970	6
543	20241227	111800	132516240	7970	7970	7970	7970	1
544	20241227	111700	132508270	7960	7960	7960	7960	0
545	20241227	111600	132508270	7960	7960	7960	7960	0
546	20241227	111500	132508270	7960	7960	7960	7960	0
547	20241227	111400	132508270	7960	7960	7960	7960	0
548	20241227	111300	132508270	7960	7970	7970	7960	26
549	20241227	111200	132301300	7980	7980	7980	7980	0
550	20241227	111100	132301300	7980	7980	7980	7980	0
551	20241227	111000	132301300	7980	7980	7980	7980	0
552	20241227	110900	132301300	7980	7980	7980	7980	1
553	20241227	110800	132293320	7960	7970	7970	7960	109
554	20241227	110700	131424680	7970	7970	7970	7970	0
555	20241227	110600	131424680	7970	7970	7970	7970	10
556	20241227	110500	131344980	7960	7960	7960	7960	61
557	20241227	110400	130859420	7980	7980	7980	7980	1
558	20241227	110300	130851440	7980	7980	7980	7980	126
559	20241227	110200	129845960	7960	7960	7960	7960	22
560	20241227	110100	129670840	7970	7970	7970	7970	1
561	20241227	110000	129662870	7960	7970	7970	7960	46
562	20241227	105900	129296490	7970	7970	7970	7970	0
563	20241227	105800	129296490	7970	7970	7970	7970	9
564	20241227	105700	129224760	7960	7970	7970	7960	1001
565	20241227	105600	121256520	7980	7970	7980	7970	25
566	20241227	105500	121057260	7970	7970	7970	7970	0
567	20241227	105400	121057260	7970	7960	7970	7960	102
568	20241227	105300	120244570	7970	7970	7970	7970	0
569	20241227	105200	120244570	7970	7970	7970	7970	100
570	20241227	105100	119447570	7970	7980	7980	7970	131
571	20241227	105000	118403490	7970	7970	7970	7970	0
572	20241227	104900	118403490	7970	7970	7970	7970	1000
573	20241227	104800	110433490	7980	7980	7980	7980	2
574	20241227	104700	110417530	7970	7970	7970	7970	1731
575	20241227	104600	96621460	7970	7980	7980	7970	221
576	20241227	104500	94859070	7970	7970	7970	7970	0
577	20241227	104400	94859070	7970	7970	7970	7970	0
578	20241227	104300	94859070	7970	7980	7980	7970	1254
579	20241227	104200	84854850	7990	7990	7990	7990	6
580	20241227	104100	84806910	7990	7980	7990	7980	227
581	20241227	104000	82995440	7980	7980	7980	7980	51
582	20241227	103900	82588460	7990	7980	7990	7980	13
583	20241227	103800	82484710	7990	7990	7990	7990	0
584	20241227	103700	82484710	7990	7990	7990	7990	0
585	20241227	103600	82484710	7990	7990	7990	7990	23
586	20241227	103500	82300940	7990	7990	7990	7990	2
587	20241227	103400	82284960	7990	7990	7990	7990	5
588	20241227	103300	82245010	7980	7980	7980	7980	0
589	20241227	103200	82245010	7980	7990	7990	7980	26
590	20241227	103100	82037520	7990	7990	7990	7990	0
591	20241227	103000	82037520	7990	7990	7990	7990	0
592	20241227	102900	82037520	7990	7990	7990	7990	1
593	20241227	102800	82029530	7980	7980	7980	7980	13
594	20241227	102700	81925790	7990	7990	7990	7990	5
595	20241227	102600	81885840	7980	7980	7980	7980	1
596	20241227	102500	81877860	7980	7980	7980	7980	26
597	20241227	102400	81670380	7990	7990	7990	7990	1
598	20241227	102300	81662390	8000	8000	8000	8000	0
599	20241227	102200	81662390	8000	7990	8000	7990	7
600	20241227	102100	81606400	7990	7990	7990	7990	745
601	20241227	102000	75653850	8000	8000	8000	8000	13
602	20241227	101900	75549850	8000	8000	8000	8000	9
603	20241227	101800	75477850	7990	8000	8000	7990	30
604	20241227	101700	75238100	8000	7990	8000	7990	63
605	20241227	101600	74734220	8000	8000	8000	8000	0
606	20241227	101500	74734220	8000	8000	8000	8000	0
607	20241227	101400	74734220	8000	8000	8000	8000	1
608	20241227	101300	74726220	8000	8000	8000	8000	0
609	20241227	101200	74726220	8000	7990	8000	7990	64
610	20241227	101100	74214850	8000	8000	8000	8000	0
611	20241227	101000	74214850	8000	8000	8000	8000	0
612	20241227	100900	74214850	8000	8000	8000	8000	22
613	20241227	100800	74038850	8000	8000	8000	8000	1
614	20241227	100700	74030850	8000	8000	8000	8000	3
615	20241227	100600	74006850	8000	7990	8000	7990	26
616	20241227	100500	73799100	8000	8000	8000	8000	0
617	20241227	100400	73799100	8000	8000	8000	8000	10
618	20241227	100300	73719100	8000	8000	8000	8000	51
619	20241227	100200	73311100	8000	8000	8000	8000	100
620	20241227	100100	72511100	8000	8000	8000	8000	170
621	20241227	100000	71151100	8000	8000	8000	8000	23
622	20241227	095900	70967100	8000	8000	8000	7990	25
623	20241227	095800	70767330	8000	7990	8000	7990	33
624	20241227	095700	70503610	8000	8000	8000	8000	4
625	20241227	095600	70471610	7990	7980	7990	7980	59
626	20241227	095500	70000440	7990	7990	7990	7990	6
627	20241227	095400	69952500	7990	7990	7990	7990	37
628	20241227	095300	69656870	8000	8000	8000	8000	0
629	20241227	095200	69656870	8000	7980	8000	7980	49
630	20241227	095100	69265350	7990	8000	8000	7990	1555
631	20241227	095000	56840880	8000	8000	8000	8000	5
632	20241227	094900	56800880	8000	8000	8000	8000	26
633	20241227	094800	56592880	8000	8010	8010	8000	424
634	20241227	094700	53200850	8000	8000	8000	8000	30
635	20241227	094600	52960850	8010	8000	8010	8000	209
636	20241227	094500	51288760	8000	8000	8000	8000	0
637	20241227	094400	51288760	8000	8000	8000	8000	543
638	20241227	094300	46944760	8000	8000	8000	8000	594
639	20241227	094200	42192760	8010	8010	8010	8010	0
640	20241227	094100	42192760	8010	8010	8010	8000	72
641	20241227	094000	41616260	8010	8010	8010	8010	6
642	20241227	093900	41568200	8010	8000	8010	8000	4
643	20241227	093800	41536170	8000	8000	8000	8000	30
644	20241227	093700	41296170	8000	8000	8000	8000	50
645	20241227	093600	40896170	8000	8000	8000	8000	17
646	20241227	093500	40760170	8000	8000	8000	8000	1
647	20241227	093400	40752170	8000	8000	8000	8000	14
648	20241227	093300	40640170	8000	8000	8000	8000	43
649	20241227	093200	40296170	8000	8000	8000	8000	16
650	20241227	093100	40168170	8000	8000	8000	7990	65
651	20241227	093000	39648700	7990	8000	8000	7990	79
652	20241227	092900	39017400	8000	8000	8000	8000	8
653	20241227	092800	38953400	8000	8000	8000	8000	4
654	20241227	092700	38921400	8000	8000	8000	8000	0
655	20241227	092600	38921400	8000	8000	8000	8000	206
656	20241227	092500	37273400	8000	8000	8000	8000	16
657	20241227	092400	37145400	8000	8010	8010	8000	2
658	20241227	092300	37129390	8010	8010	8010	8010	303
659	20241227	092200	34702360	8000	8000	8000	8000	18
660	20241227	092100	34558360	8000	8000	8000	8000	100
661	20241227	092000	33758360	8000	8000	8000	8000	309
662	20241227	091900	31286360	8000	8000	8000	8000	60
663	20241227	091800	30806360	8000	8000	8010	8000	263
664	20241227	091700	28702260	8010	8010	8010	8010	36
665	20241227	091600	28413900	8010	8010	8010	8010	27
666	20241227	091500	28197630	8010	8010	8010	8010	0
667	20241227	091400	28197630	8010	8010	8010	8010	19
668	20241227	091300	28045440	8010	8010	8010	8010	0
669	20241227	091200	28045440	8010	8010	8010	8010	363
670	20241227	091100	25137810	8020	8010	8020	8010	364
671	20241227	091000	22222140	8010	8010	8010	8010	1
672	20241227	090900	22214130	8000	8010	8010	8000	12
673	20241227	090800	22118120	8000	8010	8010	8000	267
674	20241227	090700	19982040	8010	8010	8010	8010	3
675	20241227	090600	19958010	8010	8000	8010	8000	105
676	20241227	090500	19116970	8000	8020	8050	8000	1200
677	20241227	090400	9508930	8030	8030	8030	8030	13
678	20241227	090300	9404540	8040	8030	8040	8030	7
679	20241227	090200	9348320	8020	8020	8020	8020	6
680	20241227	090100	9300200	8020	8030	8030	8020	21
681	20241227	090000	9131770	8040	8010	8050	8010	1140