KissMeData/311690/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	211300	362636780	9820	9820	9820	9820	550
3	20241227	211200	362636780	9820	9820	9820	9820	0
4	20241227	211100	362636780	9820	9820	9820	9820	0
5	20241227	211000	362636780	9820	9820	9820	9820	0
6	20241227	210900	362636780	9820	9820	9820	9820	0
7	20241227	210800	362636780	9820	9820	9820	9820	0
8	20241227	210700	362636780	9820	9820	9820	9820	0
9	20241227	210600	362636780	9820	9820	9820	9820	0
10	20241227	210500	362636780	9820	9820	9820	9820	0
11	20241227	210400	362636780	9820	9820	9820	9820	0
12	20241227	210300	362636780	9820	9820	9820	9820	0
13	20241227	210200	362636780	9820	9820	9820	9820	0
14	20241227	210100	362636780	9820	9820	9820	9820	0
15	20241227	210000	362636780	9820	9820	9820	9820	0
16	20241227	205900	362636780	9820	9820	9820	9820	0
17	20241227	205800	362636780	9820	9820	9820	9820	0
18	20241227	205700	362636780	9820	9820	9820	9820	0
19	20241227	205600	362636780	9820	9820	9820	9820	0
20	20241227	205500	362636780	9820	9820	9820	9820	0
21	20241227	205400	362636780	9820	9820	9820	9820	0
22	20241227	205300	362636780	9820	9820	9820	9820	0
23	20241227	205200	362636780	9820	9820	9820	9820	0
24	20241227	205100	362636780	9820	9820	9820	9820	0
25	20241227	205000	362636780	9820	9820	9820	9820	0
26	20241227	204900	362636780	9820	9820	9820	9820	0
27	20241227	204800	362636780	9820	9820	9820	9820	0
28	20241227	204700	362636780	9820	9820	9820	9820	0
29	20241227	204600	362636780	9820	9820	9820	9820	0
30	20241227	204500	362636780	9820	9820	9820	9820	0
31	20241227	204400	362636780	9820	9820	9820	9820	0
32	20241227	204300	362636780	9820	9820	9820	9820	550
33	20241227	204200	362636780	9820	9820	9820	9820	0
34	20241227	204100	362636780	9820	9820	9820	9820	0
35	20241227	204000	362636780	9820	9820	9820	9820	0
36	20241227	203900	362636780	9820	9820	9820	9820	0
37	20241227	203800	362636780	9820	9820	9820	9820	0
38	20241227	203700	362636780	9820	9820	9820	9820	0
39	20241227	203600	362636780	9820	9820	9820	9820	0
40	20241227	203500	362636780	9820	9820	9820	9820	0
41	20241227	203400	362636780	9820	9820	9820	9820	0
42	20241227	203300	362636780	9820	9820	9820	9820	0
43	20241227	203200	362636780	9820	9820	9820	9820	0
44	20241227	203100	362636780	9820	9820	9820	9820	0
45	20241227	203000	362636780	9820	9820	9820	9820	0
46	20241227	202900	362636780	9820	9820	9820	9820	0
47	20241227	202800	362636780	9820	9820	9820	9820	0
48	20241227	202700	362636780	9820	9820	9820	9820	0
49	20241227	202600	362636780	9820	9820	9820	9820	0
50	20241227	202500	362636780	9820	9820	9820	9820	0
51	20241227	202400	362636780	9820	9820	9820	9820	0
52	20241227	202300	362636780	9820	9820	9820	9820	0
53	20241227	202200	362636780	9820	9820	9820	9820	0
54	20241227	202100	362636780	9820	9820	9820	9820	0
55	20241227	202000	362636780	9820	9820	9820	9820	0
56	20241227	201900	362636780	9820	9820	9820	9820	0
57	20241227	201800	362636780	9820	9820	9820	9820	0
58	20241227	201700	362636780	9820	9820	9820	9820	0
59	20241227	201600	362636780	9820	9820	9820	9820	0
60	20241227	201500	362636780	9820	9820	9820	9820	0
61	20241227	201400	362636780	9820	9820	9820	9820	0
62	20241227	201300	362636780	9820	9820	9820	9820	550
63	20241227	201200	362636780	9820	9820	9820	9820	0
64	20241227	201100	362636780	9820	9820	9820	9820	0
65	20241227	201000	362636780	9820	9820	9820	9820	0
66	20241227	200900	362636780	9820	9820	9820	9820	0
67	20241227	200800	362636780	9820	9820	9820	9820	0
68	20241227	200700	362636780	9820	9820	9820	9820	0
69	20241227	200600	362636780	9820	9820	9820	9820	0
70	20241227	200500	362636780	9820	9820	9820	9820	0
71	20241227	200400	362636780	9820	9820	9820	9820	0
72	20241227	200300	362636780	9820	9820	9820	9820	0
73	20241227	200200	362636780	9820	9820	9820	9820	0
74	20241227	200100	362636780	9820	9820	9820	9820	0
75	20241227	200000	362636780	9820	9820	9820	9820	0
76	20241227	195900	362636780	9820	9820	9820	9820	0
77	20241227	195800	362636780	9820	9820	9820	9820	0
78	20241227	195700	362636780	9820	9820	9820	9820	0
79	20241227	195600	362636780	9820	9820	9820	9820	0
80	20241227	195500	362636780	9820	9820	9820	9820	0
81	20241227	195400	362636780	9820	9820	9820	9820	0
82	20241227	195300	362636780	9820	9820	9820	9820	0
83	20241227	195200	362636780	9820	9820	9820	9820	0
84	20241227	195100	362636780	9820	9820	9820	9820	0
85	20241227	195000	362636780	9820	9820	9820	9820	0
86	20241227	194900	362636780	9820	9820	9820	9820	0
87	20241227	194800	362636780	9820	9820	9820	9820	0
88	20241227	194700	362636780	9820	9820	9820	9820	0
89	20241227	194600	362636780	9820	9820	9820	9820	0
90	20241227	194500	362636780	9820	9820	9820	9820	0
91	20241227	194400	362636780	9820	9820	9820	9820	0
92	20241227	194300	362636780	9820	9820	9820	9820	550
93	20241227	194200	362636780	9820	9820	9820	9820	0
94	20241227	194100	362636780	9820	9820	9820	9820	0
95	20241227	194000	362636780	9820	9820	9820	9820	0
96	20241227	193900	362636780	9820	9820	9820	9820	0
97	20241227	193800	362636780	9820	9820	9820	9820	0
98	20241227	193700	362636780	9820	9820	9820	9820	0
99	20241227	193600	362636780	9820	9820	9820	9820	0
100	20241227	193500	362636780	9820	9820	9820	9820	0
101	20241227	193400	362636780	9820	9820	9820	9820	0
102	20241227	193300	362636780	9820	9820	9820	9820	0
103	20241227	193200	362636780	9820	9820	9820	9820	0
104	20241227	193100	362636780	9820	9820	9820	9820	0
105	20241227	193000	362636780	9820	9820	9820	9820	0
106	20241227	192900	362636780	9820	9820	9820	9820	0
107	20241227	192800	362636780	9820	9820	9820	9820	0
108	20241227	192700	362636780	9820	9820	9820	9820	0
109	20241227	192600	362636780	9820	9820	9820	9820	0
110	20241227	192500	362636780	9820	9820	9820	9820	0
111	20241227	192400	362636780	9820	9820	9820	9820	0
112	20241227	192300	362636780	9820	9820	9820	9820	0
113	20241227	192200	362636780	9820	9820	9820	9820	0
114	20241227	192100	362636780	9820	9820	9820	9820	0
115	20241227	192000	362636780	9820	9820	9820	9820	0
116	20241227	191900	362636780	9820	9820	9820	9820	0
117	20241227	191800	362636780	9820	9820	9820	9820	0
118	20241227	191700	362636780	9820	9820	9820	9820	0
119	20241227	191600	362636780	9820	9820	9820	9820	0
120	20241227	191500	362636780	9820	9820	9820	9820	0
121	20241227	191400	362636780	9820	9820	9820	9820	0
122	20241227	191300	362636780	9820	9820	9820	9820	550
123	20241227	191200	362636780	9820	9820	9820	9820	0
124	20241227	191100	362636780	9820	9820	9820	9820	0
125	20241227	191000	362636780	9820	9820	9820	9820	0
126	20241227	190900	362636780	9820	9820	9820	9820	0
127	20241227	190800	362636780	9820	9820	9820	9820	0
128	20241227	190700	362636780	9820	9820	9820	9820	0
129	20241227	190600	362636780	9820	9820	9820	9820	0
130	20241227	190500	362636780	9820	9820	9820	9820	0
131	20241227	190400	362636780	9820	9820	9820	9820	0
132	20241227	190300	362636780	9820	9820	9820	9820	0
133	20241227	190200	362636780	9820	9820	9820	9820	0
134	20241227	190100	362636780	9820	9820	9820	9820	0
135	20241227	190000	362636780	9820	9820	9820	9820	0
136	20241227	185900	362636780	9820	9820	9820	9820	0
137	20241227	185800	362636780	9820	9820	9820	9820	0
138	20241227	185700	362636780	9820	9820	9820	9820	0
139	20241227	185600	362636780	9820	9820	9820	9820	0
140	20241227	185500	362636780	9820	9820	9820	9820	0
141	20241227	185400	362636780	9820	9820	9820	9820	0
142	20241227	185300	362636780	9820	9820	9820	9820	0
143	20241227	185200	362636780	9820	9820	9820	9820	0
144	20241227	185100	362636780	9820	9820	9820	9820	0
145	20241227	185000	362636780	9820	9820	9820	9820	0
146	20241227	184900	362636780	9820	9820	9820	9820	0
147	20241227	184800	362636780	9820	9820	9820	9820	0
148	20241227	184700	362636780	9820	9820	9820	9820	0
149	20241227	184600	362636780	9820	9820	9820	9820	0
150	20241227	184500	362636780	9820	9820	9820	9820	0
151	20241227	184400	362636780	9820	9820	9820	9820	0
152	20241227	184300	362636780	9820	9820	9820	9820	550
153	20241227	184200	362636780	9820	9820	9820	9820	0
154	20241227	184100	362636780	9820	9820	9820	9820	0
155	20241227	184000	362636780	9820	9820	9820	9820	0
156	20241227	183900	362636780	9820	9820	9820	9820	0
157	20241227	183800	362636780	9820	9820	9820	9820	0
158	20241227	183700	362636780	9820	9820	9820	9820	0
159	20241227	183600	362636780	9820	9820	9820	9820	0
160	20241227	183500	362636780	9820	9820	9820	9820	0
161	20241227	183400	362636780	9820	9820	9820	9820	0
162	20241227	183300	362636780	9820	9820	9820	9820	0
163	20241227	183200	362636780	9820	9820	9820	9820	0
164	20241227	183100	362636780	9820	9820	9820	9820	0
165	20241227	183000	362636780	9820	9820	9820	9820	0
166	20241227	182900	362636780	9820	9820	9820	9820	0
167	20241227	182800	362636780	9820	9820	9820	9820	0
168	20241227	182700	362636780	9820	9820	9820	9820	0
169	20241227	182600	362636780	9820	9820	9820	9820	0
170	20241227	182500	362636780	9820	9820	9820	9820	0
171	20241227	182400	362636780	9820	9820	9820	9820	0
172	20241227	182300	362636780	9820	9820	9820	9820	0
173	20241227	182200	362636780	9820	9820	9820	9820	0
174	20241227	182100	362636780	9820	9820	9820	9820	0
175	20241227	182000	362636780	9820	9820	9820	9820	0
176	20241227	181900	362636780	9820	9820	9820	9820	0
177	20241227	181800	362636780	9820	9820	9820	9820	0
178	20241227	181700	362636780	9820	9820	9820	9820	0
179	20241227	181600	362636780	9820	9820	9820	9820	0
180	20241227	181500	362636780	9820	9820	9820	9820	0
181	20241227	181400	362636780	9820	9820	9820	9820	0
182	20241227	181300	362636780	9820	9820	9820	9820	550
183	20241227	181200	362636780	9820	9820	9820	9820	0
184	20241227	181100	362636780	9820	9820	9820	9820	0
185	20241227	181000	362636780	9820	9820	9820	9820	0
186	20241227	180900	362636780	9820	9820	9820	9820	0
187	20241227	180800	362636780	9820	9820	9820	9820	0
188	20241227	180700	362636780	9820	9820	9820	9820	0
189	20241227	180600	362636780	9820	9820	9820	9820	0
190	20241227	180500	362636780	9820	9820	9820	9820	0
191	20241227	180400	362636780	9820	9820	9820	9820	0
192	20241227	180300	362636780	9820	9820	9820	9820	0
193	20241227	180200	362636780	9820	9820	9820	9820	0
194	20241227	180100	362636780	9820	9820	9820	9820	0
195	20241227	180000	362636780	9820	9820	9820	9820	0
196	20241227	175900	362636780	9820	9820	9820	9820	0
197	20241227	175800	362636780	9820	9820	9820	9820	0
198	20241227	175700	362636780	9820	9820	9820	9820	0
199	20241227	175600	362636780	9820	9820	9820	9820	0
200	20241227	175500	362636780	9820	9820	9820	9820	0
201	20241227	175400	362636780	9820	9820	9820	9820	0
202	20241227	175300	362636780	9820	9820	9820	9820	0
203	20241227	175200	362636780	9820	9820	9820	9820	0
204	20241227	175100	362636780	9820	9820	9820	9820	0
205	20241227	175000	362636780	9820	9820	9820	9820	0
206	20241227	174900	362636780	9820	9820	9820	9820	0
207	20241227	174800	362636780	9820	9820	9820	9820	0
208	20241227	174700	362636780	9820	9820	9820	9820	0
209	20241227	174600	362636780	9820	9820	9820	9820	0
210	20241227	174500	362636780	9820	9820	9820	9820	0
211	20241227	174400	362636780	9820	9820	9820	9820	0
212	20241227	174300	362636780	9820	9820	9820	9820	550
213	20241227	174200	362636780	9820	9820	9820	9820	0
214	20241227	174100	362636780	9820	9820	9820	9820	0
215	20241227	174000	362636780	9820	9820	9820	9820	0
216	20241227	173900	362636780	9820	9820	9820	9820	0
217	20241227	173800	362636780	9820	9820	9820	9820	0
218	20241227	173700	362636780	9820	9820	9820	9820	0
219	20241227	173600	362636780	9820	9820	9820	9820	0
220	20241227	173500	362636780	9820	9820	9820	9820	0
221	20241227	173400	362636780	9820	9820	9820	9820	0
222	20241227	173300	362636780	9820	9820	9820	9820	0
223	20241227	173200	362636780	9820	9820	9820	9820	0
224	20241227	173100	362636780	9820	9820	9820	9820	0
225	20241227	173000	362636780	9820	9820	9820	9820	0
226	20241227	172900	362636780	9820	9820	9820	9820	0
227	20241227	172800	362636780	9820	9820	9820	9820	0
228	20241227	172700	362636780	9820	9820	9820	9820	0
229	20241227	172600	362636780	9820	9820	9820	9820	0
230	20241227	172500	362636780	9820	9820	9820	9820	0
231	20241227	172400	362636780	9820	9820	9820	9820	0
232	20241227	172300	362636780	9820	9820	9820	9820	0
233	20241227	172200	362636780	9820	9820	9820	9820	0
234	20241227	172100	362636780	9820	9820	9820	9820	0
235	20241227	172000	362636780	9820	9820	9820	9820	0
236	20241227	171900	362636780	9820	9820	9820	9820	0
237	20241227	171800	362636780	9820	9820	9820	9820	0
238	20241227	171700	362636780	9820	9820	9820	9820	0
239	20241227	171600	362636780	9820	9820	9820	9820	0
240	20241227	171500	362636780	9820	9820	9820	9820	0
241	20241227	171400	362636780	9820	9820	9820	9820	0
242	20241227	171300	362636780	9820	9820	9820	9820	550
243	20241227	171200	362636780	9820	9820	9820	9820	0
244	20241227	171100	362636780	9820	9820	9820	9820	0
245	20241227	171000	362636780	9820	9820	9820	9820	0
246	20241227	170900	362636780	9820	9820	9820	9820	0
247	20241227	170800	362636780	9820	9820	9820	9820	0
248	20241227	170700	362636780	9820	9820	9820	9820	0
249	20241227	170600	362636780	9820	9820	9820	9820	0
250	20241227	170500	362636780	9820	9820	9820	9820	0
251	20241227	170400	362636780	9820	9820	9820	9820	0
252	20241227	170300	362636780	9820	9820	9820	9820	0
253	20241227	170200	362636780	9820	9820	9820	9820	0
254	20241227	170100	362636780	9820	9820	9820	9820	0
255	20241227	170000	362636780	9820	9820	9820	9820	0
256	20241227	165900	362636780	9820	9820	9820	9820	0
257	20241227	165800	362636780	9820	9820	9820	9820	0
258	20241227	165700	362636780	9820	9820	9820	9820	0
259	20241227	165600	362636780	9820	9820	9820	9820	0
260	20241227	165500	362636780	9820	9820	9820	9820	0
261	20241227	165400	362636780	9820	9820	9820	9820	0
262	20241227	165300	362636780	9820	9820	9820	9820	0
263	20241227	165200	362636780	9820	9820	9820	9820	0
264	20241227	165100	362636780	9820	9820	9820	9820	0
265	20241227	165000	362636780	9820	9820	9820	9820	0
266	20241227	164900	362636780	9820	9820	9820	9820	0
267	20241227	164800	362636780	9820	9820	9820	9820	0
268	20241227	164700	362636780	9820	9820	9820	9820	0
269	20241227	164600	362636780	9820	9820	9820	9820	0
270	20241227	164500	362636780	9820	9820	9820	9820	0
271	20241227	164400	362636780	9820	9820	9820	9820	0
272	20241227	164300	362636780	9820	9820	9820	9820	550
273	20241227	164200	362636780	9820	9820	9820	9820	0
274	20241227	164100	362636780	9820	9820	9820	9820	0
275	20241227	164000	362636780	9820	9820	9820	9820	0
276	20241227	163900	362636780	9820	9820	9820	9820	0
277	20241227	163800	362636780	9820	9820	9820	9820	0
278	20241227	163700	362636780	9820	9820	9820	9820	0
279	20241227	163600	362636780	9820	9820	9820	9820	0
280	20241227	163500	362636780	9820	9820	9820	9820	0
281	20241227	163400	362636780	9820	9820	9820	9820	0
282	20241227	163300	362636780	9820	9820	9820	9820	0
283	20241227	163200	362636780	9820	9820	9820	9820	0
284	20241227	163100	362636780	9820	9820	9820	9820	0
285	20241227	163000	362636780	9820	9820	9820	9820	0
286	20241227	162900	362636780	9820	9820	9820	9820	0
287	20241227	162800	362636780	9820	9820	9820	9820	0
288	20241227	162700	362636780	9820	9820	9820	9820	0
289	20241227	162600	362636780	9820	9820	9820	9820	0
290	20241227	162500	362636780	9820	9820	9820	9820	0
291	20241227	162400	362636780	9820	9820	9820	9820	0
292	20241227	162300	362636780	9820	9820	9820	9820	0
293	20241227	162200	362636780	9820	9820	9820	9820	0
294	20241227	162100	362636780	9820	9820	9820	9820	0
295	20241227	162000	362636780	9820	9820	9820	9820	0
296	20241227	161900	362636780	9820	9820	9820	9820	0
297	20241227	161800	362636780	9820	9820	9820	9820	0
298	20241227	161700	362636780	9820	9820	9820	9820	0
299	20241227	161600	362636780	9820	9820	9820	9820	0
300	20241227	161500	362636780	9820	9820	9820	9820	0
301	20241227	161400	362636780	9820	9820	9820	9820	0
302	20241227	161300	362636780	9820	9820	9820	9820	550
303	20241227	161200	362636780	9820	9820	9820	9820	0
304	20241227	161100	362636780	9820	9820	9820	9820	0
305	20241227	161000	362636780	9820	9820	9820	9820	0
306	20241227	160900	362636780	9820	9820	9820	9820	0
307	20241227	160800	362636780	9820	9820	9820	9820	0
308	20241227	160700	362636780	9820	9820	9820	9820	0
309	20241227	160600	362636780	9820	9820	9820	9820	0
310	20241227	160500	362636780	9820	9820	9820	9820	0
311	20241227	160400	362636780	9820	9820	9820	9820	0
312	20241227	160300	362636780	9820	9820	9820	9820	0
313	20241227	160200	362636780	9820	9820	9820	9820	0
314	20241227	160100	362636780	9820	9820	9820	9820	0
315	20241227	160000	362636780	9820	9820	9820	9820	0
316	20241227	155900	362636780	9820	9820	9820	9820	0
317	20241227	155800	362636780	9820	9820	9820	9820	0
318	20241227	155700	362636780	9820	9820	9820	9820	0
319	20241227	155600	362636780	9820	9820	9820	9820	0
320	20241227	155500	362636780	9820	9820	9820	9820	0
321	20241227	155400	362636780	9820	9820	9820	9820	0
322	20241227	155300	362636780	9820	9820	9820	9820	0
323	20241227	155200	362636780	9820	9820	9820	9820	0
324	20241227	155100	362636780	9820	9820	9820	9820	0
325	20241227	155000	362636780	9820	9820	9820	9820	0
326	20241227	154900	362636780	9820	9820	9820	9820	0
327	20241227	154800	362636780	9820	9820	9820	9820	0
328	20241227	154700	362636780	9820	9820	9820	9820	0
329	20241227	154600	362636780	9820	9820	9820	9820	0
330	20241227	154500	362636780	9820	9820	9820	9820	0
331	20241227	154400	362636780	9820	9820	9820	9820	0
332	20241227	154300	362636780	9820	9820	9820	9820	550
333	20241227	154200	362636780	9820	9820	9820	9820	0
334	20241227	154100	362636780	9820	9820	9820	9820	0
335	20241227	154000	362636780	9820	9820	9820	9820	0
336	20241227	153900	362636780	9820	9820	9820	9820	0
337	20241227	153800	362636780	9820	9820	9820	9820	0
338	20241227	153700	362636780	9820	9820	9820	9820	0
339	20241227	153600	362636780	9820	9820	9820	9820	0
340	20241227	153500	362636780	9820	9820	9820	9820	0
341	20241227	153400	362636780	9820	9820	9820	9820	0
342	20241227	153300	362636780	9820	9820	9820	9820	0
343	20241227	153200	362636780	9820	9820	9820	9820	0
344	20241227	153100	362636780	9820	9820	9820	9820	0
345	20241227	153000	362636780	9820	9820	9820	9820	550
346	20241227	152900	357235780	9870	9870	9870	9870	0
347	20241227	152800	357235780	9870	9870	9870	9870	0
348	20241227	152700	357235780	9870	9870	9870	9870	0
349	20241227	152600	357235780	9870	9870	9870	9870	0
350	20241227	152500	357235780	9870	9870	9870	9870	0
351	20241227	152400	357235780	9870	9870	9870	9870	0
352	20241227	152300	357235780	9870	9870	9870	9870	0
353	20241227	152200	357235780	9870	9870	9870	9870	0
354	20241227	152100	357235780	9870	9870	9870	9870	0
355	20241227	152000	357235780	9870	9870	9870	9870	0
356	20241227	151900	357235780	9870	9880	9880	9870	547
357	20241227	151800	351835470	9880	9850	9880	9850	500
358	20241227	151700	346900000	9860	9840	9860	9810	652
359	20241227	151600	340485110	9850	9800	9850	9800	426
360	20241227	151500	336310210	9800	9800	9800	9800	0
361	20241227	151400	336310210	9800	9800	9800	9800	0
362	20241227	151300	336310210	9800	9800	9850	9800	24
363	20241227	151200	336074960	9830	9830	9830	9830	29
364	20241227	151100	335789890	9830	9830	9830	9830	1
365	20241227	151000	335780060	9800	9800	9800	9800	1
366	20241227	150900	335770260	9850	9850	9850	9850	0
367	20241227	150800	335770260	9850	9850	9850	9850	0
368	20241227	150700	335770260	9850	9840	9850	9840	459
369	20241227	150600	331251130	9800	9800	9800	9800	0
370	20241227	150500	331251130	9800	9800	9800	9800	40
371	20241227	150400	330859130	9810	9810	9810	9810	32
372	20241227	150300	330545210	9810	9810	9810	9810	0
373	20241227	150200	330545210	9810	9800	9810	9800	1025
374	20241227	150100	320490550	9760	9760	9760	9760	17
375	20241227	150000	320324630	9760	9760	9760	9760	116
376	20241227	145900	319192470	9800	9800	9800	9800	10
377	20241227	145800	319094470	9800	9800	9800	9800	51
378	20241227	145700	318594670	9770	9770	9770	9770	21
379	20241227	145600	318389500	9770	9770	9770	9770	0
380	20241227	145500	318389500	9770	9770	9770	9770	10
381	20241227	145400	318291800	9760	9760	9760	9760	0
382	20241227	145300	318291800	9760	9760	9760	9760	0
383	20241227	145200	318291800	9760	9780	9780	9760	1319
384	20241227	145100	305416000	9770	9770	9770	9770	0
385	20241227	145000	305416000	9770	9770	9770	9770	0
386	20241227	144900	305416000	9770	9780	9780	9770	155
387	20241227	144800	303900460	9780	9780	9780	9780	0
388	20241227	144700	303900460	9780	9780	9780	9780	18
389	20241227	144600	303724420	9780	9780	9780	9780	0
390	20241227	144500	303724420	9780	9780	9780	9780	110
391	20241227	144400	302648620	9780	9780	9780	9780	0
392	20241227	144300	302648620	9780	9780	9780	9780	2
393	20241227	144200	302629060	9780	9780	9780	9780	0
394	20241227	144100	302629060	9780	9780	9780	9780	1
395	20241227	144000	302619280	9810	9800	9810	9800	152
396	20241227	143900	301128220	9800	9800	9800	9800	1
397	20241227	143800	301118420	9800	9800	9800	9780	14
398	20241227	143700	300981260	9780	9780	9780	9780	0
399	20241227	143600	300981260	9780	9780	9780	9780	8
400	20241227	143500	300903020	9800	9800	9800	9800	10
401	20241227	143400	300805020	9770	9810	9810	9770	44
402	20241227	143300	300375100	9780	9780	9780	9780	1
403	20241227	143200	300365320	9780	9780	9780	9780	1
404	20241227	143100	300355540	9770	9770	9770	9770	0
405	20241227	143000	300355540	9770	9770	9770	9770	30
406	20241227	142900	300062440	9760	9760	9760	9760	0
407	20241227	142800	300062440	9760	9760	9760	9760	0
408	20241227	142700	300062440	9760	9760	9760	9760	0
409	20241227	142600	300062440	9760	9760	9760	9760	0
410	20241227	142500	300062440	9760	9770	9770	9760	2010
411	20241227	142400	280441850	9760	9790	9790	9760	2000
412	20241227	142300	260898520	9820	9820	9820	9820	200
413	20241227	142200	258934520	9790	9790	9790	9790	0
414	20241227	142100	258934520	9790	9840	9840	9790	2008
415	20241227	142000	239251760	9820	9830	9830	9820	51
416	20241227	141900	238750830	9840	9840	9840	9840	13
417	20241227	141800	238622910	9840	9830	9840	9830	328
418	20241227	141700	235397100	9830	9830	9830	9830	0
419	20241227	141600	235397100	9830	9830	9830	9830	14
420	20241227	141500	235259480	9810	9810	9810	9810	10
421	20241227	141400	235161380	9810	9810	9810	9810	0
422	20241227	141300	235161380	9810	9810	9810	9810	10
423	20241227	141200	235063280	9810	9810	9810	9810	1
424	20241227	141100	235053470	9810	9810	9810	9810	179
425	20241227	141000	233297480	9810	9810	9810	9810	0
426	20241227	140900	233297480	9810	9810	9810	9810	110
427	20241227	140800	232218380	9810	9810	9810	9810	3
428	20241227	140700	232188950	9810	9810	9810	9810	0
429	20241227	140600	232188950	9810	9810	9810	9810	0
430	20241227	140500	232188950	9810	9810	9810	9810	24
431	20241227	140400	231953510	9830	9830	9830	9830	0
432	20241227	140300	231953510	9830	9830	9830	9830	0
433	20241227	140200	231953510	9830	9830	9830	9830	0
434	20241227	140100	231953510	9830	9830	9830	9830	0
435	20241227	140000	231953510	9830	9830	9830	9830	1
436	20241227	135900	231943680	9840	9840	9840	9840	0
437	20241227	135800	231943680	9840	9840	9840	9840	0
438	20241227	135700	231943680	9840	9840	9840	9840	0
439	20241227	135600	231943680	9840	9840	9840	9840	0
440	20241227	135500	231943680	9840	9840	9840	9840	1
441	20241227	135400	231933840	9840	9830	9840	9830	93
442	20241227	135300	231019620	9810	9810	9810	9810	0
443	20241227	135200	231019620	9810	9810	9810	9810	0
444	20241227	135100	231019620	9810	9810	9810	9800	350
445	20241227	135000	227589420	9800	9800	9800	9800	0
446	20241227	134900	227589420	9800	9800	9800	9800	78
447	20241227	134800	226825020	9800	9800	9800	9800	0
448	20241227	134700	226825020	9800	9800	9800	9800	0
449	20241227	134600	226825020	9800	9800	9800	9800	200
450	20241227	134500	224865020	9800	9800	9800	9800	0
451	20241227	134400	224865020	9800	9800	9800	9800	0
452	20241227	134300	224865020	9800	9800	9800	9800	68
453	20241227	134200	224198620	9800	9800	9800	9800	0
454	20241227	134100	224198620	9800	9800	9800	9800	0
455	20241227	134000	224198620	9800	9800	9800	9800	0
456	20241227	133900	224198620	9800	9800	9800	9800	0
457	20241227	133800	224198620	9800	9800	9800	9800	50
458	20241227	133700	223708620	9800	9800	9800	9800	0
459	20241227	133600	223708620	9800	9800	9800	9800	181
460	20241227	133500	221934820	9800	9800	9800	9800	0
461	20241227	133400	221934820	9800	9810	9830	9800	499
462	20241227	133300	217039420	9820	9820	9820	9820	0
463	20241227	133200	217039420	9820	9820	9820	9820	0
464	20241227	133100	217039420	9820	9820	9820	9820	0
465	20241227	133000	217039420	9820	9820	9820	9820	14
466	20241227	132900	216901940	9820	9820	9820	9820	1
467	20241227	132800	216892120	9820	9820	9820	9820	0
468	20241227	132700	216892120	9820	9820	9820	9820	0
469	20241227	132600	216892120	9820	9820	9820	9820	0
470	20241227	132500	216892120	9820	9820	9820	9820	10
471	20241227	132400	216793920	9810	9810	9810	9810	15
472	20241227	132300	216646770	9810	9810	9810	9810	0
473	20241227	132200	216646770	9810	9810	9810	9810	0
474	20241227	132100	216646770	9810	9810	9810	9810	0
475	20241227	132000	216646770	9810	9810	9810	9810	0
476	20241227	131900	216646770	9810	9820	9820	9810	511
477	20241227	131800	211632620	9830	9830	9830	9830	50
478	20241227	131700	211141120	9810	9810	9810	9810	0
479	20241227	131600	211141120	9810	9810	9810	9810	50
480	20241227	131500	210650620	9810	9820	9820	9810	100
481	20241227	131400	209669610	9810	9810	9810	9810	0
482	20241227	131300	209669610	9810	9810	9810	9810	0
483	20241227	131200	209669610	9810	9810	9810	9810	2
484	20241227	131100	209649990	9820	9820	9820	9820	0
485	20241227	131000	209649990	9820	9820	9820	9820	100
486	20241227	130900	208667990	9810	9810	9810	9810	0
487	20241227	130800	208667990	9810	9810	9810	9810	65
488	20241227	130700	208030340	9810	9810	9810	9810	4
489	20241227	130600	207991100	9830	9830	9830	9830	0
490	20241227	130500	207991100	9830	9830	9830	9830	0
491	20241227	130400	207991100	9830	9830	9830	9830	0
492	20241227	130300	207991100	9830	9830	9830	9830	0
493	20241227	130200	207991100	9830	9830	9830	9830	40
494	20241227	130100	207597900	9810	9810	9810	9810	0
495	20241227	130000	207597900	9810	9810	9810	9810	0
496	20241227	125900	207597900	9810	9810	9810	9810	0
497	20241227	125800	207597900	9810	9820	9820	9810	137
498	20241227	125700	206253830	9820	9820	9820	9820	0
499	20241227	125600	206253830	9820	9820	9820	9820	0
500	20241227	125500	206253830	9820	9820	9820	9820	0
501	20241227	125400	206253830	9820	9820	9820	9820	13
502	20241227	125300	206126170	9810	9810	9810	9810	0
503	20241227	125200	206126170	9810	9810	9810	9810	0
504	20241227	125100	206126170	9810	9810	9810	9810	0
505	20241227	125000	206126170	9810	9810	9810	9810	27
506	20241227	124900	205861300	9810	9810	9810	9810	0
507	20241227	124800	205861300	9810	9810	9810	9810	0
508	20241227	124700	205861300	9810	9830	9830	9810	1576
509	20241227	124600	190400620	9810	9810	9810	9810	0
510	20241227	124500	190400620	9810	9810	9810	9810	0
511	20241227	124400	190400620	9810	9810	9810	9810	0
512	20241227	124300	190400620	9810	9810	9810	9810	0
513	20241227	124200	190400620	9810	9810	9810	9810	0
514	20241227	124100	190400620	9810	9810	9810	9810	38
515	20241227	124000	190027840	9810	9810	9810	9810	20
516	20241227	123900	189831640	9830	9830	9830	9830	0
517	20241227	123800	189831640	9830	9830	9830	9830	0
518	20241227	123700	189831640	9830	9830	9830	9830	0
519	20241227	123600	189831640	9830	9830	9830	9830	0
520	20241227	123500	189831640	9830	9830	9830	9830	0
521	20241227	123400	189831640	9830	9830	9830	9830	4
522	20241227	123300	189792320	9840	9840	9840	9840	1
523	20241227	123200	189782480	9840	9840	9840	9840	0
524	20241227	123100	189782480	9840	9840	9840	9840	0
525	20241227	123000	189782480	9840	9840	9840	9840	0
526	20241227	122900	189782480	9840	9830	9840	9830	105
527	20241227	122800	188750230	9800	9800	9800	9800	0
528	20241227	122700	188750230	9800	9800	9800	9800	34
529	20241227	122600	188417030	9810	9810	9810	9810	0
530	20241227	122500	188417030	9810	9810	9810	9810	146
531	20241227	122400	186984770	9810	9810	9810	9810	0
532	20241227	122300	186984770	9810	9810	9810	9810	0
533	20241227	122200	186984770	9810	9810	9810	9810	0
534	20241227	122100	186984770	9810	9810	9810	9810	0
535	20241227	122000	186984770	9810	9810	9810	9810	9
536	20241227	121900	186896480	9800	9800	9800	9800	0
537	20241227	121800	186896480	9800	9810	9810	9800	90
538	20241227	121700	186013660	9810	9810	9810	9810	0
539	20241227	121600	186013660	9810	9810	9810	9810	0
540	20241227	121500	186013660	9810	9830	9830	9810	44
541	20241227	121400	185581980	9810	9820	9820	9810	491
542	20241227	121300	180760440	9830	9830	9830	9830	0
543	20241227	121200	180760440	9830	9830	9830	9830	3
544	20241227	121100	180730950	9830	9830	9830	9830	0
545	20241227	121000	180730950	9830	9830	9830	9830	24
546	20241227	120900	180495030	9830	9830	9830	9830	0
547	20241227	120800	180495030	9830	9830	9830	9830	0
548	20241227	120700	180495030	9830	9830	9830	9830	10
549	20241227	120600	180396730	9830	9830	9830	9830	0
550	20241227	120500	180396730	9830	9830	9830	9830	15
551	20241227	120400	180249280	9850	9850	9850	9850	1
552	20241227	120300	180239430	9850	9850	9850	9850	0
553	20241227	120200	180239430	9850	9850	9850	9850	0
554	20241227	120100	180239430	9850	9850	9850	9850	0
555	20241227	120000	180239430	9850	9850	9850	9850	68
556	20241227	115900	179569630	9810	9810	9810	9810	0
557	20241227	115800	179569630	9810	9810	9810	9810	0
558	20241227	115700	179569630	9810	9810	9810	9810	0
559	20241227	115600	179569630	9810	9810	9810	9810	0
560	20241227	115500	179569630	9810	9810	9810	9810	10
561	20241227	115400	179471530	9810	9810	9810	9810	0
562	20241227	115300	179471530	9810	9810	9810	9810	0
563	20241227	115200	179471530	9810	9810	9810	9810	0
564	20241227	115100	179471530	9810	9810	9810	9810	17
565	20241227	115000	179304760	9810	9810	9810	9810	0
566	20241227	114900	179304760	9810	9810	9810	9810	42
567	20241227	114800	178892740	9810	9810	9810	9810	0
568	20241227	114700	178892740	9810	9810	9810	9810	2
569	20241227	114600	178873120	9800	9800	9800	9800	50
570	20241227	114500	178383120	9820	9800	9820	9800	165
571	20241227	114400	176762840	9790	9790	9790	9790	0
572	20241227	114300	176762840	9790	9810	9820	9790	75
573	20241227	114200	176026420	9800	9800	9800	9800	10
574	20241227	114100	175928420	9800	9800	9800	9800	321
575	20241227	114000	172782620	9790	9790	9790	9790	2
576	20241227	113900	172763040	9780	9780	9780	9780	2
577	20241227	113800	172743480	9770	9770	9770	9770	45
578	20241227	113700	172303830	9770	9780	9780	9770	50
579	20241227	113600	171815280	9770	9770	9770	9770	20
580	20241227	113500	171619880	9770	9770	9770	9770	100
581	20241227	113400	170642880	9790	9790	9790	9790	2
582	20241227	113300	170623300	9790	9790	9790	9790	0
583	20241227	113200	170623300	9790	9790	9790	9790	1
584	20241227	113100	170613510	9800	9800	9800	9800	0
585	20241227	113000	170613510	9800	9780	9800	9770	765
586	20241227	112900	163130760	9780	9780	9780	9780	0
587	20241227	112800	163130760	9780	9790	9790	9780	351
588	20241227	112700	159694650	9800	9800	9800	9800	0
589	20241227	112600	159694650	9800	9820	9820	9800	667
590	20241227	112500	153154700	9850	9850	9850	9850	0
591	20241227	112400	153154700	9850	9850	9850	9850	0
592	20241227	112300	153154700	9850	9850	9850	9850	0
593	20241227	112200	153154700	9850	9850	9850	9850	333
594	20241227	112100	149874650	9860	9780	9860	9760	2223
595	20241227	112000	128176480	9870	9770	9870	9760	109
596	20241227	111900	127106060	9760	9790	9790	9760	571
597	20241227	111800	121522370	9790	9830	9830	9790	1157
598	20241227	111700	110167810	9870	9870	9870	9870	0
599	20241227	111600	110167810	9870	9870	9870	9830	439
600	20241227	111500	105841660	9890	9890	9890	9890	0
601	20241227	111400	105841660	9890	9870	9890	9870	14
602	20241227	111300	105703320	9870	9880	9880	9870	83
603	20241227	111200	104884100	9890	9890	9890	9890	2
604	20241227	111100	104864320	9860	9860	9880	9860	99
605	20241227	111000	103887820	9860	9870	9870	9860	14
606	20241227	110900	103749770	9860	9860	9860	9860	0
607	20241227	110800	103749770	9860	9860	9860	9860	0
608	20241227	110700	103749770	9860	9880	9880	9860	2048
609	20241227	110600	83521800	9880	9880	9880	9880	0
610	20241227	110500	83521800	9880	9880	9880	9880	450
611	20241227	110400	79075800	9880	9890	9890	9880	137
612	20241227	110300	77721000	9890	9910	9910	9890	531
613	20241227	110200	72464330	9910	9910	9910	9910	15
614	20241227	110100	72315680	9900	9900	9900	9900	27
615	20241227	110000	72048380	9910	9910	9910	9910	73
616	20241227	105900	71324950	9910	9910	9910	9910	0
617	20241227	105800	71324950	9910	9910	9910	9910	0
618	20241227	105700	71324950	9910	9910	9910	9910	176
619	20241227	105600	69580790	9950	9950	9950	9950	0
620	20241227	105500	69580790	9950	9950	9950	9950	0
621	20241227	105400	69580790	9950	9950	9950	9950	0
622	20241227	105300	69580790	9950	9940	9950	9940	100
623	20241227	105200	68585840	9910	9920	9920	9910	222
624	20241227	105100	66385400	9940	9940	9940	9940	0
625	20241227	105000	66385400	9940	9940	9940	9940	0
626	20241227	104900	66385400	9940	9940	9940	9940	0
627	20241227	104800	66385400	9940	9920	9940	9920	16
628	20241227	104700	66226580	9910	9910	9910	9910	84
629	20241227	104600	65394140	9910	9910	9910	9910	1
630	20241227	104500	65384230	9910	9910	9910	9910	24
631	20241227	104400	65146390	9910	9910	9910	9910	0
632	20241227	104300	65146390	9910	9910	9910	9910	0
633	20241227	104200	65146390	9910	9910	9910	9910	0
634	20241227	104100	65146390	9910	9910	9910	9910	0
635	20241227	104000	65146390	9910	9910	9910	9910	0
636	20241227	103900	65146390	9910	9910	9910	9910	0
637	20241227	103800	65146390	9910	9910	9910	9910	0
638	20241227	103700	65146390	9910	9910	9910	9910	0
639	20241227	103600	65146390	9910	9910	9910	9910	0
640	20241227	103500	65146390	9910	9910	9910	9910	0
641	20241227	103400	65146390	9910	9910	9910	9910	0
642	20241227	103300	65146390	9910	9910	9910	9910	1
643	20241227	103200	65136480	9910	9910	9910	9910	450
644	20241227	103100	60676980	9950	9950	9950	9950	1
645	20241227	103000	60667030	9950	9950	9950	9950	0
646	20241227	102900	60667030	9950	9950	9950	9950	0
647	20241227	102800	60667030	9950	9940	9950	9940	10
648	20241227	102700	60567610	9900	9900	9900	9900	0
649	20241227	102600	60567610	9900	9930	9930	9900	208
650	20241227	102500	58507580	9930	9930	9930	9930	3
651	20241227	102400	58477790	9950	9950	9950	9950	0
652	20241227	102300	58477790	9950	9950	9950	9950	1
653	20241227	102200	58467840	9950	9950	9950	9950	1
654	20241227	102100	58457890	9930	9930	9930	9930	28
655	20241227	102000	58179850	9940	9940	9940	9940	0
656	20241227	101900	58179850	9940	9960	9960	9940	8
657	20241227	101800	58100290	9960	9960	9960	9960	1
658	20241227	101700	58090330	9960	9960	9960	9960	0
659	20241227	101600	58090330	9960	9960	9960	9960	1
660	20241227	101500	58080370	9950	9950	9950	9950	50
661	20241227	101400	57582870	9960	9960	9960	9960	0
662	20241227	101300	57582870	9960	9960	9960	9960	0
663	20241227	101200	57582870	9960	9960	9960	9960	100
664	20241227	101100	56586870	9890	9890	9890	9890	15
665	20241227	101000	56438520	9930	9930	9930	9930	50
666	20241227	100900	55942020	9890	9960	9960	9880	617
667	20241227	100800	49838020	9960	9960	9960	9960	0
668	20241227	100700	49838020	9960	9940	9960	9940	29
669	20241227	100600	49549720	9940	9940	9940	9940	15
670	20241227	100500	49400620	9940	9940	9940	9940	0
671	20241227	100400	49400620	9940	9940	9940	9940	0
672	20241227	100300	49400620	9940	9940	9940	9940	0
673	20241227	100200	49400620	9940	9940	9940	9940	50
674	20241227	100100	48903620	9940	9940	9940	9940	0
675	20241227	100000	48903620	9940	9940	9940	9940	1
676	20241227	095900	48893680	9900	9890	9900	9890	101
677	20241227	095800	47893790	9960	9940	9960	9900	467
678	20241227	095700	43259220	9960	9940	9960	9940	127
679	20241227	095600	41996760	9930	9930	9930	9930	12
680	20241227	095500	41877600	9940	9940	9940	9940	20
681	20241227	095400	41678800	9940	9940	9940	9940	0
682	20241227	095300	41678800	9940	9940	9940	9940	0
683	20241227	095200	41678800	9940	9940	9940	9940	0
684	20241227	095100	41678800	9940	9940	9940	9940	1
685	20241227	095000	41668860	9940	9940	9940	9940	10
686	20241227	094900	41569460	9910	9910	9910	9910	27
687	20241227	094800	41301890	9910	9910	9910	9910	120
688	20241227	094700	40112690	9910	9910	9910	9910	0
689	20241227	094600	40112690	9910	9910	9910	9910	30
690	20241227	094500	39815390	9940	9940	9940	9940	0
691	20241227	094400	39815390	9940	9940	9940	9940	0
692	20241227	094300	39815390	9940	9940	9940	9940	1
693	20241227	094200	39805450	9940	9940	9940	9940	1
694	20241227	094100	39795510	9900	9900	9900	9900	105
695	20241227	094000	38756010	9890	9890	9890	9890	0
696	20241227	093900	38756010	9890	9890	9890	9890	133
697	20241227	093800	37440640	9890	9890	9890	9890	40
698	20241227	093700	37045040	9900	9900	9900	9900	201
699	20241227	093600	35055140	9900	9900	9900	9900	0
700	20241227	093500	35055140	9900	9900	9900	9900	95
701	20241227	093400	34114640	9880	9900	9900	9880	273
702	20241227	093300	31413650	9900	9910	9910	9900	575
703	20241227	093200	25721090	9940	9940	9940	9940	0
704	20241227	093100	25721090	9940	9940	9940	9940	1
705	20241227	093000	25711150	9900	9910	9910	9900	106
706	20241227	092900	24661020	9910	9910	9910	9910	0
707	20241227	092800	24661020	9910	9910	9910	9910	40
708	20241227	092700	24264620	9920	9920	9920	9920	24
709	20241227	092600	24026540	9920	9930	9930	9920	3
710	20241227	092500	23996770	9960	9960	9960	9960	0
711	20241227	092400	23996770	9960	9960	9960	9960	3
712	20241227	092300	23966890	9960	9920	9960	9910	119
713	20241227	092200	22786540	9910	9960	9960	9910	30
714	20241227	092100	22488240	9910	9950	9960	9910	142
715	20241227	092000	21079330	9950	9950	9950	9950	7
716	20241227	091900	21009680	9950	9950	9950	9950	0
717	20241227	091800	21009680	9950	9950	9950	9950	3
718	20241227	091700	20979830	9950	9950	9950	9950	10
719	20241227	091600	20880330	9960	9960	9960	9960	0
720	20241227	091500	20880330	9960	9960	9960	9960	1
721	20241227	091400	20870370	9960	9950	9960	9900	217
722	20241227	091300	18719910	9950	9950	9950	9950	90
723	20241227	091200	17824410	9950	9950	9950	9950	5
724	20241227	091100	17774660	9940	9950	9950	9940	276
725	20241227	091000	15028470	9920	9950	9950	9920	7
726	20241227	090900	14958970	9900	9900	9900	9900	0
727	20241227	090800	14958970	9900	9900	9900	9900	25
728	20241227	090700	14711470	9900	9900	9900	9900	0
729	20241227	090600	14711470	9900	9900	9900	9900	0
730	20241227	090500	14711470	9900	9900	9900	9900	0
731	20241227	090400	14711470	9900	9970	9970	9900	82
732	20241227	090300	13898940	9970	9970	9970	9970	200
733	20241227	090200	11904940	9970	9910	9970	9910	61
734	20241227	090100	11296830	9900	9900	9900	9900	0
735	20241227	090000	11296830	9900	9900	9910	9900	1141