KissMeData/353810/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	212300	339330435	4250	4250	4250	4250	1348
3	20241227	212200	339330435	4250	4250	4250	4250	0
4	20241227	212100	339330435	4250	4250	4250	4250	0
5	20241227	212000	339330435	4250	4250	4250	4250	0
6	20241227	211900	339330435	4250	4250	4250	4250	0
7	20241227	211800	339330435	4250	4250	4250	4250	0
8	20241227	211700	339330435	4250	4250	4250	4250	0
9	20241227	211600	339330435	4250	4250	4250	4250	0
10	20241227	211500	339330435	4250	4250	4250	4250	0
11	20241227	211400	339330435	4250	4250	4250	4250	0
12	20241227	211300	339330435	4250	4250	4250	4250	0
13	20241227	211200	339330435	4250	4250	4250	4250	0
14	20241227	211100	339330435	4250	4250	4250	4250	0
15	20241227	211000	339330435	4250	4250	4250	4250	0
16	20241227	210900	339330435	4250	4250	4250	4250	0
17	20241227	210800	339330435	4250	4250	4250	4250	0
18	20241227	210700	339330435	4250	4250	4250	4250	0
19	20241227	210600	339330435	4250	4250	4250	4250	0
20	20241227	210500	339330435	4250	4250	4250	4250	0
21	20241227	210400	339330435	4250	4250	4250	4250	0
22	20241227	210300	339330435	4250	4250	4250	4250	0
23	20241227	210200	339330435	4250	4250	4250	4250	0
24	20241227	210100	339330435	4250	4250	4250	4250	0
25	20241227	210000	339330435	4250	4250	4250	4250	0
26	20241227	205900	339330435	4250	4250	4250	4250	0
27	20241227	205800	339330435	4250	4250	4250	4250	0
28	20241227	205700	339330435	4250	4250	4250	4250	0
29	20241227	205600	339330435	4250	4250	4250	4250	0
30	20241227	205500	339330435	4250	4250	4250	4250	0
31	20241227	205400	339330435	4250	4250	4250	4250	0
32	20241227	205300	339330435	4250	4250	4250	4250	1348
33	20241227	205200	339330435	4250	4250	4250	4250	0
34	20241227	205100	339330435	4250	4250	4250	4250	0
35	20241227	205000	339330435	4250	4250	4250	4250	0
36	20241227	204900	339330435	4250	4250	4250	4250	0
37	20241227	204800	339330435	4250	4250	4250	4250	0
38	20241227	204700	339330435	4250	4250	4250	4250	0
39	20241227	204600	339330435	4250	4250	4250	4250	0
40	20241227	204500	339330435	4250	4250	4250	4250	0
41	20241227	204400	339330435	4250	4250	4250	4250	0
42	20241227	204300	339330435	4250	4250	4250	4250	0
43	20241227	204200	339330435	4250	4250	4250	4250	0
44	20241227	204100	339330435	4250	4250	4250	4250	0
45	20241227	204000	339330435	4250	4250	4250	4250	0
46	20241227	203900	339330435	4250	4250	4250	4250	0
47	20241227	203800	339330435	4250	4250	4250	4250	0
48	20241227	203700	339330435	4250	4250	4250	4250	0
49	20241227	203600	339330435	4250	4250	4250	4250	0
50	20241227	203500	339330435	4250	4250	4250	4250	0
51	20241227	203400	339330435	4250	4250	4250	4250	0
52	20241227	203300	339330435	4250	4250	4250	4250	0
53	20241227	203200	339330435	4250	4250	4250	4250	0
54	20241227	203100	339330435	4250	4250	4250	4250	0
55	20241227	203000	339330435	4250	4250	4250	4250	0
56	20241227	202900	339330435	4250	4250	4250	4250	0
57	20241227	202800	339330435	4250	4250	4250	4250	0
58	20241227	202700	339330435	4250	4250	4250	4250	0
59	20241227	202600	339330435	4250	4250	4250	4250	0
60	20241227	202500	339330435	4250	4250	4250	4250	0
61	20241227	202400	339330435	4250	4250	4250	4250	0
62	20241227	202300	339330435	4250	4250	4250	4250	1348
63	20241227	202200	339330435	4250	4250	4250	4250	0
64	20241227	202100	339330435	4250	4250	4250	4250	0
65	20241227	202000	339330435	4250	4250	4250	4250	0
66	20241227	201900	339330435	4250	4250	4250	4250	0
67	20241227	201800	339330435	4250	4250	4250	4250	0
68	20241227	201700	339330435	4250	4250	4250	4250	0
69	20241227	201600	339330435	4250	4250	4250	4250	0
70	20241227	201500	339330435	4250	4250	4250	4250	0
71	20241227	201400	339330435	4250	4250	4250	4250	0
72	20241227	201300	339330435	4250	4250	4250	4250	0
73	20241227	201200	339330435	4250	4250	4250	4250	0
74	20241227	201100	339330435	4250	4250	4250	4250	0
75	20241227	201000	339330435	4250	4250	4250	4250	0
76	20241227	200900	339330435	4250	4250	4250	4250	0
77	20241227	200800	339330435	4250	4250	4250	4250	0
78	20241227	200700	339330435	4250	4250	4250	4250	0
79	20241227	200600	339330435	4250	4250	4250	4250	0
80	20241227	200500	339330435	4250	4250	4250	4250	0
81	20241227	200400	339330435	4250	4250	4250	4250	0
82	20241227	200300	339330435	4250	4250	4250	4250	0
83	20241227	200200	339330435	4250	4250	4250	4250	0
84	20241227	200100	339330435	4250	4250	4250	4250	0
85	20241227	200000	339330435	4250	4250	4250	4250	0
86	20241227	195900	339330435	4250	4250	4250	4250	0
87	20241227	195800	339330435	4250	4250	4250	4250	0
88	20241227	195700	339330435	4250	4250	4250	4250	0
89	20241227	195600	339330435	4250	4250	4250	4250	0
90	20241227	195500	339330435	4250	4250	4250	4250	0
91	20241227	195400	339330435	4250	4250	4250	4250	0
92	20241227	195300	339330435	4250	4250	4250	4250	1348
93	20241227	195200	339330435	4250	4250	4250	4250	0
94	20241227	195100	339330435	4250	4250	4250	4250	0
95	20241227	195000	339330435	4250	4250	4250	4250	0
96	20241227	194900	339330435	4250	4250	4250	4250	0
97	20241227	194800	339330435	4250	4250	4250	4250	0
98	20241227	194700	339330435	4250	4250	4250	4250	0
99	20241227	194600	339330435	4250	4250	4250	4250	0
100	20241227	194500	339330435	4250	4250	4250	4250	0
101	20241227	194400	339330435	4250	4250	4250	4250	0
102	20241227	194300	339330435	4250	4250	4250	4250	0
103	20241227	194200	339330435	4250	4250	4250	4250	0
104	20241227	194100	339330435	4250	4250	4250	4250	0
105	20241227	194000	339330435	4250	4250	4250	4250	0
106	20241227	193900	339330435	4250	4250	4250	4250	0
107	20241227	193800	339330435	4250	4250	4250	4250	0
108	20241227	193700	339330435	4250	4250	4250	4250	0
109	20241227	193600	339330435	4250	4250	4250	4250	0
110	20241227	193500	339330435	4250	4250	4250	4250	0
111	20241227	193400	339330435	4250	4250	4250	4250	0
112	20241227	193300	339330435	4250	4250	4250	4250	0
113	20241227	193200	339330435	4250	4250	4250	4250	0
114	20241227	193100	339330435	4250	4250	4250	4250	0
115	20241227	193000	339330435	4250	4250	4250	4250	0
116	20241227	192900	339330435	4250	4250	4250	4250	0
117	20241227	192800	339330435	4250	4250	4250	4250	0
118	20241227	192700	339330435	4250	4250	4250	4250	0
119	20241227	192600	339330435	4250	4250	4250	4250	0
120	20241227	192500	339330435	4250	4250	4250	4250	0
121	20241227	192400	339330435	4250	4250	4250	4250	0
122	20241227	192300	339330435	4250	4250	4250	4250	1348
123	20241227	192200	339330435	4250	4250	4250	4250	0
124	20241227	192100	339330435	4250	4250	4250	4250	0
125	20241227	192000	339330435	4250	4250	4250	4250	0
126	20241227	191900	339330435	4250	4250	4250	4250	0
127	20241227	191800	339330435	4250	4250	4250	4250	0
128	20241227	191700	339330435	4250	4250	4250	4250	0
129	20241227	191600	339330435	4250	4250	4250	4250	0
130	20241227	191500	339330435	4250	4250	4250	4250	0
131	20241227	191400	339330435	4250	4250	4250	4250	0
132	20241227	191300	339330435	4250	4250	4250	4250	0
133	20241227	191200	339330435	4250	4250	4250	4250	0
134	20241227	191100	339330435	4250	4250	4250	4250	0
135	20241227	191000	339330435	4250	4250	4250	4250	0
136	20241227	190900	339330435	4250	4250	4250	4250	0
137	20241227	190800	339330435	4250	4250	4250	4250	0
138	20241227	190700	339330435	4250	4250	4250	4250	0
139	20241227	190600	339330435	4250	4250	4250	4250	0
140	20241227	190500	339330435	4250	4250	4250	4250	0
141	20241227	190400	339330435	4250	4250	4250	4250	0
142	20241227	190300	339330435	4250	4250	4250	4250	0
143	20241227	190200	339330435	4250	4250	4250	4250	0
144	20241227	190100	339330435	4250	4250	4250	4250	0
145	20241227	190000	339330435	4250	4250	4250	4250	0
146	20241227	185900	339330435	4250	4250	4250	4250	0
147	20241227	185800	339330435	4250	4250	4250	4250	0
148	20241227	185700	339330435	4250	4250	4250	4250	0
149	20241227	185600	339330435	4250	4250	4250	4250	0
150	20241227	185500	339330435	4250	4250	4250	4250	0
151	20241227	185400	339330435	4250	4250	4250	4250	0
152	20241227	185300	339330435	4250	4250	4250	4250	1348
153	20241227	185200	339330435	4250	4250	4250	4250	0
154	20241227	185100	339330435	4250	4250	4250	4250	0
155	20241227	185000	339330435	4250	4250	4250	4250	0
156	20241227	184900	339330435	4250	4250	4250	4250	0
157	20241227	184800	339330435	4250	4250	4250	4250	0
158	20241227	184700	339330435	4250	4250	4250	4250	0
159	20241227	184600	339330435	4250	4250	4250	4250	0
160	20241227	184500	339330435	4250	4250	4250	4250	0
161	20241227	184400	339330435	4250	4250	4250	4250	0
162	20241227	184300	339330435	4250	4250	4250	4250	0
163	20241227	184200	339330435	4250	4250	4250	4250	0
164	20241227	184100	339330435	4250	4250	4250	4250	0
165	20241227	184000	339330435	4250	4250	4250	4250	0
166	20241227	183900	339330435	4250	4250	4250	4250	0
167	20241227	183800	339330435	4250	4250	4250	4250	0
168	20241227	183700	339330435	4250	4250	4250	4250	0
169	20241227	183600	339330435	4250	4250	4250	4250	0
170	20241227	183500	339330435	4250	4250	4250	4250	0
171	20241227	183400	339330435	4250	4250	4250	4250	0
172	20241227	183300	339330435	4250	4250	4250	4250	0
173	20241227	183200	339330435	4250	4250	4250	4250	0
174	20241227	183100	339330435	4250	4250	4250	4250	0
175	20241227	183000	339330435	4250	4250	4250	4250	0
176	20241227	182900	339330435	4250	4250	4250	4250	0
177	20241227	182800	339330435	4250	4250	4250	4250	0
178	20241227	182700	339330435	4250	4250	4250	4250	0
179	20241227	182600	339330435	4250	4250	4250	4250	0
180	20241227	182500	339330435	4250	4250	4250	4250	0
181	20241227	182400	339330435	4250	4250	4250	4250	0
182	20241227	182300	339330435	4250	4250	4250	4250	1348
183	20241227	182200	339330435	4250	4250	4250	4250	0
184	20241227	182100	339330435	4250	4250	4250	4250	0
185	20241227	182000	339330435	4250	4250	4250	4250	0
186	20241227	181900	339330435	4250	4250	4250	4250	0
187	20241227	181800	339330435	4250	4250	4250	4250	0
188	20241227	181700	339330435	4250	4250	4250	4250	0
189	20241227	181600	339330435	4250	4250	4250	4250	0
190	20241227	181500	339330435	4250	4250	4250	4250	0
191	20241227	181400	339330435	4250	4250	4250	4250	0
192	20241227	181300	339330435	4250	4250	4250	4250	0
193	20241227	181200	339330435	4250	4250	4250	4250	0
194	20241227	181100	339330435	4250	4250	4250	4250	0
195	20241227	181000	339330435	4250	4250	4250	4250	0
196	20241227	180900	339330435	4250	4250	4250	4250	0
197	20241227	180800	339330435	4250	4250	4250	4250	0
198	20241227	180700	339330435	4250	4250	4250	4250	0
199	20241227	180600	339330435	4250	4250	4250	4250	0
200	20241227	180500	339330435	4250	4250	4250	4250	0
201	20241227	180400	339330435	4250	4250	4250	4250	0
202	20241227	180300	339330435	4250	4250	4250	4250	0
203	20241227	180200	339330435	4250	4250	4250	4250	0
204	20241227	180100	339330435	4250	4250	4250	4250	0
205	20241227	180000	339330435	4250	4250	4250	4250	0
206	20241227	175900	339330435	4250	4250	4250	4250	0
207	20241227	175800	339330435	4250	4250	4250	4250	0
208	20241227	175700	339330435	4250	4250	4250	4250	0
209	20241227	175600	339330435	4250	4250	4250	4250	0
210	20241227	175500	339330435	4250	4250	4250	4250	0
211	20241227	175400	339330435	4250	4250	4250	4250	0
212	20241227	175300	339330435	4250	4250	4250	4250	1348
213	20241227	175200	339330435	4250	4250	4250	4250	0
214	20241227	175100	339330435	4250	4250	4250	4250	0
215	20241227	175000	339330435	4250	4250	4250	4250	0
216	20241227	174900	339330435	4250	4250	4250	4250	0
217	20241227	174800	339330435	4250	4250	4250	4250	0
218	20241227	174700	339330435	4250	4250	4250	4250	0
219	20241227	174600	339330435	4250	4250	4250	4250	0
220	20241227	174500	339330435	4250	4250	4250	4250	0
221	20241227	174400	339330435	4250	4250	4250	4250	0
222	20241227	174300	339330435	4250	4250	4250	4250	0
223	20241227	174200	339330435	4250	4250	4250	4250	0
224	20241227	174100	339330435	4250	4250	4250	4250	0
225	20241227	174000	339330435	4250	4250	4250	4250	0
226	20241227	173900	339330435	4250	4250	4250	4250	0
227	20241227	173800	339330435	4250	4250	4250	4250	0
228	20241227	173700	339330435	4250	4250	4250	4250	0
229	20241227	173600	339330435	4250	4250	4250	4250	0
230	20241227	173500	339330435	4250	4250	4250	4250	0
231	20241227	173400	339330435	4250	4250	4250	4250	0
232	20241227	173300	339330435	4250	4250	4250	4250	0
233	20241227	173200	339330435	4250	4250	4250	4250	0
234	20241227	173100	339330435	4250	4250	4250	4250	0
235	20241227	173000	339330435	4250	4250	4250	4250	0
236	20241227	172900	339330435	4250	4250	4250	4250	0
237	20241227	172800	339330435	4250	4250	4250	4250	0
238	20241227	172700	339330435	4250	4250	4250	4250	0
239	20241227	172600	339330435	4250	4250	4250	4250	0
240	20241227	172500	339330435	4250	4250	4250	4250	0
241	20241227	172400	339330435	4250	4250	4250	4250	0
242	20241227	172300	339330435	4250	4250	4250	4250	1348
243	20241227	172200	339330435	4250	4250	4250	4250	0
244	20241227	172100	339330435	4250	4250	4250	4250	0
245	20241227	172000	339330435	4250	4250	4250	4250	0
246	20241227	171900	339330435	4250	4250	4250	4250	0
247	20241227	171800	339330435	4250	4250	4250	4250	0
248	20241227	171700	339330435	4250	4250	4250	4250	0
249	20241227	171600	339330435	4250	4250	4250	4250	0
250	20241227	171500	339330435	4250	4250	4250	4250	0
251	20241227	171400	339330435	4250	4250	4250	4250	0
252	20241227	171300	339330435	4250	4250	4250	4250	0
253	20241227	171200	339330435	4250	4250	4250	4250	0
254	20241227	171100	339330435	4250	4250	4250	4250	0
255	20241227	171000	339330435	4250	4250	4250	4250	0
256	20241227	170900	339330435	4250	4250	4250	4250	0
257	20241227	170800	339330435	4250	4250	4250	4250	0
258	20241227	170700	339330435	4250	4250	4250	4250	0
259	20241227	170600	339330435	4250	4250	4250	4250	0
260	20241227	170500	339330435	4250	4250	4250	4250	0
261	20241227	170400	339330435	4250	4250	4250	4250	0
262	20241227	170300	339330435	4250	4250	4250	4250	0
263	20241227	170200	339330435	4250	4250	4250	4250	0
264	20241227	170100	339330435	4250	4250	4250	4250	0
265	20241227	170000	339330435	4250	4250	4250	4250	0
266	20241227	165900	339330435	4250	4250	4250	4250	0
267	20241227	165800	339330435	4250	4250	4250	4250	0
268	20241227	165700	339330435	4250	4250	4250	4250	0
269	20241227	165600	339330435	4250	4250	4250	4250	0
270	20241227	165500	339330435	4250	4250	4250	4250	0
271	20241227	165400	339330435	4250	4250	4250	4250	0
272	20241227	165300	339330435	4250	4250	4250	4250	1348
273	20241227	165200	339330435	4250	4250	4250	4250	0
274	20241227	165100	339330435	4250	4250	4250	4250	0
275	20241227	165000	339330435	4250	4250	4250	4250	0
276	20241227	164900	339330435	4250	4250	4250	4250	0
277	20241227	164800	339330435	4250	4250	4250	4250	0
278	20241227	164700	339330435	4250	4250	4250	4250	0
279	20241227	164600	339330435	4250	4250	4250	4250	0
280	20241227	164500	339330435	4250	4250	4250	4250	0
281	20241227	164400	339330435	4250	4250	4250	4250	0
282	20241227	164300	339330435	4250	4250	4250	4250	0
283	20241227	164200	339330435	4250	4250	4250	4250	0
284	20241227	164100	339330435	4250	4250	4250	4250	0
285	20241227	164000	339330435	4250	4250	4250	4250	0
286	20241227	163900	339330435	4250	4250	4250	4250	0
287	20241227	163800	339330435	4250	4250	4250	4250	0
288	20241227	163700	339330435	4250	4250	4250	4250	0
289	20241227	163600	339330435	4250	4250	4250	4250	0
290	20241227	163500	339330435	4250	4250	4250	4250	0
291	20241227	163400	339330435	4250	4250	4250	4250	0
292	20241227	163300	339330435	4250	4250	4250	4250	0
293	20241227	163200	339330435	4250	4250	4250	4250	0
294	20241227	163100	339330435	4250	4250	4250	4250	0
295	20241227	163000	339330435	4250	4250	4250	4250	0
296	20241227	162900	339330435	4250	4250	4250	4250	0
297	20241227	162800	339330435	4250	4250	4250	4250	0
298	20241227	162700	339330435	4250	4250	4250	4250	0
299	20241227	162600	339330435	4250	4250	4250	4250	0
300	20241227	162500	339330435	4250	4250	4250	4250	0
301	20241227	162400	339330435	4250	4250	4250	4250	0
302	20241227	162300	339330435	4250	4250	4250	4250	1348
303	20241227	162200	339330435	4250	4250	4250	4250	0
304	20241227	162100	339330435	4250	4250	4250	4250	0
305	20241227	162000	339330435	4250	4250	4250	4250	0
306	20241227	161900	339330435	4250	4250	4250	4250	0
307	20241227	161800	339330435	4250	4250	4250	4250	0
308	20241227	161700	339330435	4250	4250	4250	4250	0
309	20241227	161600	339330435	4250	4250	4250	4250	0
310	20241227	161500	339330435	4250	4250	4250	4250	0
311	20241227	161400	339330435	4250	4250	4250	4250	0
312	20241227	161300	339330435	4250	4250	4250	4250	0
313	20241227	161200	339330435	4250	4250	4250	4250	0
314	20241227	161100	339330435	4250	4250	4250	4250	0
315	20241227	161000	339330435	4250	4250	4250	4250	0
316	20241227	160900	339330435	4250	4250	4250	4250	0
317	20241227	160800	339330435	4250	4250	4250	4250	0
318	20241227	160700	339330435	4250	4250	4250	4250	0
319	20241227	160600	339330435	4250	4250	4250	4250	0
320	20241227	160500	339330435	4250	4250	4250	4250	0
321	20241227	160400	339330435	4250	4250	4250	4250	0
322	20241227	160300	339330435	4250	4250	4250	4250	0
323	20241227	160200	339330435	4250	4250	4250	4250	0
324	20241227	160100	339330435	4250	4250	4250	4250	0
325	20241227	160000	339330435	4250	4250	4250	4250	0
326	20241227	155900	339330435	4250	4250	4250	4250	0
327	20241227	155800	339330435	4250	4250	4250	4250	0
328	20241227	155700	339330435	4250	4250	4250	4250	0
329	20241227	155600	339330435	4250	4250	4250	4250	0
330	20241227	155500	339330435	4250	4250	4250	4250	0
331	20241227	155400	339330435	4250	4250	4250	4250	0
332	20241227	155300	339330435	4250	4250	4250	4250	1348
333	20241227	155200	339330435	4250	4250	4250	4250	0
334	20241227	155100	339330435	4250	4250	4250	4250	0
335	20241227	155000	339330435	4250	4250	4250	4250	0
336	20241227	154900	339330435	4250	4250	4250	4250	0
337	20241227	154800	339330435	4250	4250	4250	4250	0
338	20241227	154700	339330435	4250	4250	4250	4250	0
339	20241227	154600	339330435	4250	4250	4250	4250	0
340	20241227	154500	339330435	4250	4250	4250	4250	0
341	20241227	154400	339330435	4250	4250	4250	4250	0
342	20241227	154300	339330435	4250	4250	4250	4250	0
343	20241227	154200	339330435	4250	4250	4250	4250	0
344	20241227	154100	339330435	4250	4250	4250	4250	0
345	20241227	154000	339330435	4250	4250	4250	4250	0
346	20241227	153900	339330435	4250	4250	4250	4250	0
347	20241227	153800	339330435	4250	4250	4250	4250	0
348	20241227	153700	339330435	4250	4250	4250	4250	0
349	20241227	153600	339330435	4250	4250	4250	4250	0
350	20241227	153500	339330435	4250	4250	4250	4250	0
351	20241227	153400	339330435	4250	4250	4250	4250	0
352	20241227	153300	339330435	4250	4250	4250	4250	0
353	20241227	153200	339330435	4250	4250	4250	4250	0
354	20241227	153100	339330435	4250	4250	4250	4250	0
355	20241227	153000	339330435	4250	4250	4250	4250	1348
356	20241227	152900	333601435	4240	4240	4240	4240	0
357	20241227	152800	333601435	4240	4240	4240	4240	0
358	20241227	152700	333601435	4240	4240	4240	4240	0
359	20241227	152600	333601435	4240	4240	4240	4240	0
360	20241227	152500	333601435	4240	4240	4240	4240	0
361	20241227	152400	333601435	4240	4240	4240	4240	0
362	20241227	152300	333601435	4240	4240	4240	4240	0
363	20241227	152200	333601435	4240	4240	4240	4240	0
364	20241227	152100	333601435	4240	4240	4240	4240	0
365	20241227	152000	333601435	4240	4240	4240	4240	0
366	20241227	151900	333601435	4240	4250	4250	4230	84
367	20241227	151800	333245985	4250	4250	4250	4250	10
368	20241227	151700	333203485	4250	4250	4250	4250	10
369	20241227	151600	333160985	4250	4250	4250	4245	8
370	20241227	151500	333126990	4245	4250	4250	4230	1283
371	20241227	151400	327677145	4250	4240	4250	4230	462
372	20241227	151300	325718755	4240	4230	4240	4230	1055
373	20241227	151200	321246095	4240	4230	4240	4230	383
374	20241227	151100	319625945	4240	4240	4240	4240	21
375	20241227	151000	319536905	4240	4225	4240	4225	20
376	20241227	150900	319452315	4225	4240	4240	4225	16
377	20241227	150800	319384640	4240	4240	4240	4240	10
378	20241227	150700	319342240	4240	4240	4240	4240	11
379	20241227	150600	319295600	4220	4220	4220	4220	0
380	20241227	150500	319295600	4220	4220	4220	4220	853
381	20241227	150400	315695940	4220	4220	4220	4220	310
382	20241227	150300	314387740	4215	4215	4215	4215	100
383	20241227	150200	313966240	4215	4215	4215	4215	0
384	20241227	150100	313966240	4215	4220	4220	4215	205
385	20241227	150000	313102140	4220	4220	4220	4220	10
386	20241227	145900	313059940	4220	4220	4220	4220	10
387	20241227	145800	313017740	4220	4220	4220	4220	1
388	20241227	145700	313013520	4215	4215	4215	4215	0
389	20241227	145600	313013520	4215	4215	4215	4215	402
390	20241227	145500	311319090	4215	4215	4215	4215	10
391	20241227	145400	311276940	4215	4215	4215	4215	5
392	20241227	145300	311255865	4215	4215	4215	4215	10
393	20241227	145200	311213715	4215	4215	4215	4215	10
394	20241227	145100	311171565	4215	4220	4220	4210	1018
395	20241227	145000	306875650	4220	4220	4220	4220	10
396	20241227	144900	306833450	4220	4220	4220	4220	10
397	20241227	144800	306791250	4220	4220	4220	4220	10
398	20241227	144700	306749050	4220	4220	4220	4220	10
399	20241227	144600	306706850	4220	4220	4220	4220	11
400	20241227	144500	306660430	4220	4220	4220	4220	10
401	20241227	144400	306618230	4220	4220	4220	4220	10
402	20241227	144300	306576030	4220	4220	4220	4220	1010
403	20241227	144200	302313830	4220	4220	4220	4220	5
404	20241227	144100	302292730	4220	4220	4220	4205	65
405	20241227	144000	302019285	4210	4200	4210	4200	1490
406	20241227	143900	295748875	4195	4200	4200	4195	2
407	20241227	143800	295740480	4195	4195	4195	4195	0
408	20241227	143700	295740480	4195	4195	4195	4195	0
409	20241227	143600	295740480	4195	4195	4195	4195	10
410	20241227	143500	295698530	4195	4170	4195	4170	5002
411	20241227	143400	274770880	4175	4175	4175	4175	110
412	20241227	143300	274311630	4175	4175	4175	4175	10
413	20241227	143200	274269880	4175	4175	4175	4175	10
414	20241227	143100	274228130	4175	4175	4175	4175	5
415	20241227	143000	274207255	4175	4175	4175	4175	12
416	20241227	142900	274157155	4175	4175	4175	4175	10
417	20241227	142800	274115405	4175	4175	4175	4175	11
418	20241227	142700	274069480	4175	4175	4175	4175	14
419	20241227	142600	274011030	4175	4175	4175	4175	10
420	20241227	142500	273969280	4175	4160	4175	4160	111
421	20241227	142400	273507430	4160	4160	4160	4160	10
422	20241227	142300	273465830	4160	4160	4160	4160	5
423	20241227	142200	273445030	4160	4160	4160	4160	10
424	20241227	142100	273403430	4160	4160	4160	4160	3
425	20241227	142000	273390950	4160	4160	4160	4160	0
426	20241227	141900	273390950	4160	4160	4160	4160	0
427	20241227	141800	273390950	4160	4160	4160	4160	0
428	20241227	141700	273390950	4160	4160	4160	4160	24
429	20241227	141600	273291110	4165	4165	4165	4165	1
430	20241227	141500	273286945	4145	4145	4145	4145	1020
431	20241227	141400	269059045	4165	4165	4165	4165	0
432	20241227	141300	269059045	4165	4165	4165	4165	0
433	20241227	141200	269059045	4165	4165	4165	4165	0
434	20241227	141100	269059045	4165	4165	4165	4165	0
435	20241227	141000	269059045	4165	4165	4165	4165	150
436	20241227	140900	268434295	4165	4145	4165	4145	225
437	20241227	140800	267501650	4165	4165	4165	4165	0
438	20241227	140700	267501650	4165	4165	4165	4165	0
439	20241227	140600	267501650	4165	4165	4165	4165	0
440	20241227	140500	267501650	4165	4165	4165	4165	0
441	20241227	140400	267501650	4165	4165	4165	4165	0
442	20241227	140300	267501650	4165	4165	4165	4165	0
443	20241227	140200	267501650	4165	4165	4165	4165	0
444	20241227	140100	267501650	4165	4165	4165	4165	31
445	20241227	140000	267372535	4145	4145	4145	4145	0
446	20241227	135900	267372535	4145	4145	4145	4145	173
447	20241227	135800	266655450	4175	4175	4175	4175	0
448	20241227	135700	266655450	4175	4175	4175	4175	0
449	20241227	135600	266655450	4175	4175	4175	4175	0
450	20241227	135500	266655450	4175	4175	4175	4175	3
451	20241227	135400	266642925	4175	4170	4175	4170	501
452	20241227	135300	264553750	4170	4170	4170	4170	0
453	20241227	135200	264553750	4170	4170	4170	4170	0
454	20241227	135100	264553750	4170	4170	4170	4170	0
455	20241227	135000	264553750	4170	4170	4170	4170	0
456	20241227	134900	264553750	4170	4170	4170	4170	1
457	20241227	134800	264549580	4135	4135	4135	4135	250
458	20241227	134700	263515830	4170	4170	4170	4170	0
459	20241227	134600	263515830	4170	4170	4170	4170	0
460	20241227	134500	263515830	4170	4170	4170	4170	0
461	20241227	134400	263515830	4170	4170	4170	4170	0
462	20241227	134300	263515830	4170	4170	4170	4170	0
463	20241227	134200	263515830	4170	4150	4170	4150	2331
464	20241227	134100	253842160	4150	4150	4150	4150	1000
465	20241227	134000	249692160	4150	4150	4150	4150	30
466	20241227	133900	249567660	4150	4150	4150	4150	0
467	20241227	133800	249567660	4150	4150	4150	4150	0
468	20241227	133700	249567660	4150	4150	4150	4150	0
469	20241227	133600	249567660	4150	4150	4150	4150	5
470	20241227	133500	249546910	4150	4150	4150	4150	0
471	20241227	133400	249546910	4150	4150	4150	4150	0
472	20241227	133300	249546910	4150	4150	4150	4150	0
473	20241227	133200	249546910	4150	4150	4150	4150	0
474	20241227	133100	249546910	4150	4150	4150	4150	0
475	20241227	133000	249546910	4150	4150	4150	4150	0
476	20241227	132900	249546910	4150	4150	4150	4150	0
477	20241227	132800	249546910	4150	4150	4150	4150	5
478	20241227	132700	249526160	4150	4150	4150	4150	0
479	20241227	132600	249526160	4150	4150	4150	4150	1
480	20241227	132500	249522010	4120	4120	4120	4120	0
481	20241227	132400	249522010	4120	4125	4125	4120	600
482	20241227	132300	247047405	4125	4125	4125	4125	500
483	20241227	132200	244984905	4125	4125	4125	4125	0
484	20241227	132100	244984905	4125	4125	4125	4125	0
485	20241227	132000	244984905	4125	4125	4125	4125	250
486	20241227	131900	243953655	4125	4125	4125	4125	0
487	20241227	131800	243953655	4125	4125	4125	4125	0
488	20241227	131700	243953655	4125	4125	4125	4125	320
489	20241227	131600	242633655	4150	4150	4150	4150	0
490	20241227	131500	242633655	4150	4150	4150	4150	0
491	20241227	131400	242633655	4150	4150	4150	4150	0
492	20241227	131300	242633655	4150	4145	4150	4120	7320
493	20241227	131200	212418535	4150	4150	4150	4150	0
494	20241227	131100	212418535	4150	4150	4150	4150	0
495	20241227	131000	212418535	4150	4150	4150	4150	1
496	20241227	130900	212414385	4150	4150	4150	4150	0
497	20241227	130800	212414385	4150	4160	4160	4150	1533
498	20241227	130700	206051500	4160	4165	4165	4160	56
499	20241227	130600	205818535	4170	4170	4170	4170	0
500	20241227	130500	205818535	4170	4175	4175	4170	2
501	20241227	130400	205810190	4170	4170	4170	4170	70
502	20241227	130300	205518290	4170	4170	4170	4170	1012
503	20241227	130200	201298250	4170	4170	4170	4170	1
504	20241227	130100	201294080	4170	4170	4170	4170	1
505	20241227	130000	201289910	4155	4155	4155	4155	113
506	20241227	125900	200820395	4185	4185	4185	4185	10
507	20241227	125800	200778545	4185	4185	4185	4185	9
508	20241227	125700	200740880	4195	4195	4195	4195	0
509	20241227	125600	200740880	4195	4195	4195	4195	0
510	20241227	125500	200740880	4195	4195	4195	4195	0
511	20241227	125400	200740880	4195	4195	4195	4195	0
512	20241227	125300	200740880	4195	4195	4195	4195	0
513	20241227	125200	200740880	4195	4195	4195	4195	0
514	20241227	125100	200740880	4195	4195	4195	4195	0
515	20241227	125000	200740880	4195	4190	4195	4190	4
516	20241227	124900	200724105	4155	4155	4155	4155	0
517	20241227	124800	200724105	4155	4155	4155	4155	0
518	20241227	124700	200724105	4155	4155	4155	4155	0
519	20241227	124600	200724105	4155	4155	4155	4155	0
520	20241227	124500	200724105	4155	4155	4155	4155	5
521	20241227	124400	200703330	4195	4195	4195	4195	0
522	20241227	124300	200703330	4195	4190	4195	4190	2
523	20241227	124200	200694945	4195	4195	4195	4195	0
524	20241227	124100	200694945	4195	4195	4195	4195	0
525	20241227	124000	200694945	4195	4195	4195	4195	0
526	20241227	123900	200694945	4195	4195	4195	4195	0
527	20241227	123800	200694945	4195	4195	4195	4195	0
528	20241227	123700	200694945	4195	4195	4195	4195	0
529	20241227	123600	200694945	4195	4195	4195	4195	0
530	20241227	123500	200694945	4195	4195	4195	4195	0
531	20241227	123400	200694945	4195	4195	4195	4195	0
532	20241227	123300	200694945	4195	4195	4195	4195	0
533	20241227	123200	200694945	4195	4195	4195	4195	0
534	20241227	123100	200694945	4195	4195	4195	4195	0
535	20241227	123000	200694945	4195	4195	4195	4190	6
536	20241227	122900	200669780	4165	4165	4165	4165	130
537	20241227	122800	200128330	4165	4165	4165	4165	0
538	20241227	122700	200128330	4165	4165	4165	4165	0
539	20241227	122600	200128330	4165	4165	4165	4165	0
540	20241227	122500	200128330	4165	4165	4165	4165	0
541	20241227	122400	200128330	4165	4165	4165	4165	0
542	20241227	122300	200128330	4165	4165	4165	4165	0
543	20241227	122200	200128330	4165	4150	4165	4150	7
544	20241227	122100	200099190	4160	4160	4160	4160	1
545	20241227	122000	200095030	4165	4165	4165	4165	1
546	20241227	121900	200090865	4150	4150	4150	4150	104
547	20241227	121800	199659265	4165	4165	4165	4165	0
548	20241227	121700	199659265	4165	4165	4165	4165	0
549	20241227	121600	199659265	4165	4165	4165	4165	10
550	20241227	121500	199617615	4165	4165	4165	4165	0
551	20241227	121400	199617615	4165	4165	4165	4165	250
552	20241227	121300	198576365	4165	4165	4165	4165	0
553	20241227	121200	198576365	4165	4160	4165	4160	2
554	20241227	121100	198568040	4155	4155	4155	4155	1
555	20241227	121000	198563885	4160	4165	4165	4160	163
556	20241227	120900	197885550	4155	4160	4160	4155	51
557	20241227	120800	197673395	4165	4165	4165	4165	0
558	20241227	120700	197673395	4165	4165	4165	4165	0
559	20241227	120600	197673395	4165	4165	4165	4165	0
560	20241227	120500	197673395	4165	4165	4165	4165	0
561	20241227	120400	197673395	4165	4145	4165	4135	326
562	20241227	120300	196323140	4150	4155	4155	4150	2248
563	20241227	120200	186992975	4155	4155	4155	4155	44
564	20241227	120100	186810155	4180	4180	4180	4180	0
565	20241227	120000	186810155	4180	4180	4180	4180	2
566	20241227	115900	186801795	4155	4155	4155	4155	0
567	20241227	115800	186801795	4155	4190	4190	4155	4001
568	20241227	115700	170154680	4165	4185	4185	4165	544
569	20241227	115600	167888400	4190	4190	4190	4190	1
570	20241227	115500	167884210	4160	4160	4160	4160	90
571	20241227	115400	167509810	4190	4170	4190	4170	92
572	20241227	115300	167126150	4200	4200	4200	4200	1
573	20241227	115200	167121950	4160	4175	4175	4160	6511
574	20241227	115100	139992590	4220	4215	4220	4175	7794
575	20241227	115000	107340190	4215	4215	4215	4215	0
576	20241227	114900	107340190	4215	4215	4215	4215	0
577	20241227	114800	107340190	4215	4215	4215	4215	0
578	20241227	114700	107340190	4215	4260	4260	4215	281
579	20241227	114600	106155730	4220	4220	4220	4220	0
580	20241227	114500	106155730	4220	4220	4220	4220	0
581	20241227	114400	106155730	4220	4220	4220	4220	120
582	20241227	114300	105649330	4260	4255	4260	4255	2
583	20241227	114200	105640815	4250	4250	4250	4250	0
584	20241227	114100	105640815	4250	4250	4250	4250	101
585	20241227	114000	105211565	4220	4220	4220	4220	0
586	20241227	113900	105211565	4220	4220	4220	4220	0
587	20241227	113800	105211565	4220	4225	4225	4220	138
588	20241227	113700	104629105	4225	4225	4225	4225	0
589	20241227	113600	104629105	4225	4225	4225	4225	0
590	20241227	113500	104629105	4225	4225	4225	4225	0
591	20241227	113400	104629105	4225	4225	4225	4225	875
592	20241227	113300	100932230	4245	4245	4245	4245	0
593	20241227	113200	100932230	4245	4245	4245	4245	0
594	20241227	113100	100932230	4245	4235	4245	4230	122
595	20241227	113000	100416080	4245	4245	4245	4245	0
596	20241227	112900	100416080	4245	4245	4245	4245	2
597	20241227	112800	100407590	4235	4235	4235	4235	0
598	20241227	112700	100407590	4235	4235	4235	4235	0
599	20241227	112600	100407590	4235	4240	4240	4235	219
600	20241227	112500	99479625	4240	4240	4240	4240	0
601	20241227	112400	99479625	4240	4240	4240	4240	30
602	20241227	112300	99352425	4275	4275	4275	4275	0
603	20241227	112200	99352425	4275	4260	4275	4260	2
604	20241227	112100	99343890	4235	4235	4235	4235	0
605	20241227	112000	99343890	4235	4235	4235	4235	0
606	20241227	111900	99343890	4235	4235	4235	4235	29
607	20241227	111800	99221075	4275	4275	4275	4275	0
608	20241227	111700	99221075	4275	4275	4275	4275	14
609	20241227	111600	99161225	4280	4280	4280	4280	700
610	20241227	111500	96165225	4280	4265	4280	4265	92
611	20241227	111400	95772425	4240	4220	4240	4190	134
612	20241227	111300	95207395	4275	4275	4275	4275	11
613	20241227	111200	95160370	4275	4250	4275	4190	771
614	20241227	111100	91881235	4240	4235	4240	4235	2
615	20241227	111000	91872760	4235	4235	4235	4235	43
616	20241227	110900	91690655	4235	4225	4235	4225	14
617	20241227	110800	91631490	4225	4225	4225	4225	0
618	20241227	110700	91631490	4225	4190	4225	4185	117
619	20241227	110600	91141580	4210	4190	4210	4190	1251
620	20241227	110500	85876210	4180	4190	4190	4180	837
621	20241227	110400	82377540	4180	4180	4180	4180	0
622	20241227	110300	82377540	4180	4200	4200	4180	715
623	20241227	110200	79379420	4200	4200	4200	4200	0
624	20241227	110100	79379420	4200	4205	4205	4200	786
625	20241227	110000	76077740	4210	4210	4210	4210	1050
626	20241227	105900	71657240	4210	4210	4210	4210	285
627	20241227	105800	70457390	4240	4240	4240	4240	0
628	20241227	105700	70457390	4240	4240	4240	4240	0
629	20241227	105600	70457390	4240	4240	4240	4240	0
630	20241227	105500	70457390	4240	4240	4240	4240	0
631	20241227	105400	70457390	4240	4240	4240	4240	0
632	20241227	105300	70457390	4240	4240	4240	4240	0
633	20241227	105200	70457390	4240	4240	4240	4240	0
634	20241227	105100	70457390	4240	4245	4245	4210	1090
635	20241227	105000	65865460	4220	4250	4250	4220	802
636	20241227	104900	62480960	4250	4250	4250	4250	0
637	20241227	104800	62480960	4250	4250	4250	4250	0
638	20241227	104700	62480960	4250	4250	4250	4250	0
639	20241227	104600	62480960	4250	4250	4250	4250	0
640	20241227	104500	62480960	4250	4225	4250	4225	33
641	20241227	104400	62341510	4250	4225	4250	4225	1001
642	20241227	104300	58112260	4250	4245	4250	4230	47
643	20241227	104200	57913015	4230	4240	4240	4230	50
644	20241227	104100	57701265	4230	4230	4230	4230	0
645	20241227	104000	57701265	4230	4245	4245	4230	300
646	20241227	103900	56432015	4250	4250	4250	4250	0
647	20241227	103800	56432015	4250	4250	4250	4250	1
648	20241227	103700	56427765	4250	4250	4250	4250	11
649	20241227	103600	56381015	4250	4250	4250	4250	10
650	20241227	103500	56338515	4235	4235	4235	4235	200
651	20241227	103400	55491515	4240	4240	4240	4240	0
652	20241227	103300	55491515	4240	4240	4240	4240	0
653	20241227	103200	55491515	4240	4240	4240	4240	0
654	20241227	103100	55491515	4240	4240	4240	4240	0
655	20241227	103000	55491515	4240	4240	4240	4240	313
656	20241227	102900	54164395	4250	4250	4250	4250	0
657	20241227	102800	54164395	4250	4250	4250	4250	392
658	20241227	102700	52498395	4250	4250	4250	4250	0
659	20241227	102600	52498395	4250	4250	4250	4250	18
660	20241227	102500	52421895	4270	4255	4270	4255	56
661	20241227	102400	52183245	4270	4270	4270	4270	0
662	20241227	102300	52183245	4270	4265	4270	4265	2
663	20241227	102200	52174710	4250	4250	4250	4250	134
664	20241227	102100	51605210	4240	4240	4240	4240	0
665	20241227	102000	51605210	4240	4240	4240	4240	0
666	20241227	101900	51605210	4240	4240	4240	4240	0
667	20241227	101800	51605210	4240	4245	4245	4240	250
668	20241227	101700	50545095	4270	4270	4270	4270	0
669	20241227	101600	50545095	4270	4270	4270	4270	1
670	20241227	101500	50540825	4245	4245	4245	4245	104
671	20241227	101400	50099345	4270	4265	4270	4265	2
672	20241227	101300	50090810	4245	4250	4250	4245	650
673	20241227	101200	47329710	4270	4270	4270	4270	0
674	20241227	101100	47329710	4270	4270	4270	4270	0
675	20241227	101000	47329710	4270	4270	4270	4270	0
676	20241227	100900	47329710	4270	4270	4270	4270	0
677	20241227	100800	47329710	4270	4270	4270	4270	5
678	20241227	100700	47308360	4270	4270	4270	4270	0
679	20241227	100600	47308360	4270	4270	4270	4270	0
680	20241227	100500	47308360	4270	4270	4270	4270	0
681	20241227	100400	47308360	4270	4270	4270	4270	0
682	20241227	100300	47308360	4270	4270	4270	4270	1
683	20241227	100200	47304090	4275	4275	4275	4275	0
684	20241227	100100	47304090	4275	4275	4275	4275	10
685	20241227	100000	47261340	4275	4275	4275	4275	0
686	20241227	095900	47261340	4275	4275	4275	4275	2
687	20241227	095800	47252790	4280	4280	4280	4280	0
688	20241227	095700	47252790	4280	4280	4280	4280	0
689	20241227	095600	47252790	4280	4280	4280	4280	0
690	20241227	095500	47252790	4280	4280	4280	4280	0
691	20241227	095400	47252790	4280	4280	4280	4280	0
692	20241227	095300	47252790	4280	4280	4280	4280	0
693	20241227	095200	47252790	4280	4280	4280	4280	0
694	20241227	095100	47252790	4280	4280	4280	4280	0
695	20241227	095000	47252790	4280	4280	4280	4280	0
696	20241227	094900	47252790	4280	4275	4280	4275	100
697	20241227	094800	46825265	4250	4250	4250	4250	0
698	20241227	094700	46825265	4250	4250	4250	4250	0
699	20241227	094600	46825265	4250	4250	4250	4250	1000
700	20241227	094500	42575265	4250	4260	4260	4250	100
701	20241227	094400	42149445	4265	4265	4265	4265	950
702	20241227	094300	38097695	4265	4265	4265	4265	0
703	20241227	094200	38097695	4265	4275	4275	4265	52
704	20241227	094100	37875895	4275	4275	4275	4275	0
705	20241227	094000	37875895	4275	4275	4275	4275	0
706	20241227	093900	37875895	4275	4275	4275	4275	0
707	20241227	093800	37875895	4275	4275	4275	4275	0
708	20241227	093700	37875895	4275	4275	4275	4275	0
709	20241227	093600	37875895	4275	4275	4275	4275	0
710	20241227	093500	37875895	4275	4275	4275	4275	2
711	20241227	093400	37867345	4275	4275	4275	4275	0
712	20241227	093300	37867345	4275	4275	4275	4275	0
713	20241227	093200	37867345	4275	4275	4275	4275	4
714	20241227	093100	37850245	4275	4275	4275	4275	0
715	20241227	093000	37850245	4275	4275	4275	4275	0
716	20241227	092900	37850245	4275	4275	4275	4275	2
717	20241227	092800	37841695	4275	4275	4275	4275	50
718	20241227	092700	37627945	4275	4275	4275	4275	0
719	20241227	092600	37627945	4275	4270	4275	4270	2
720	20241227	092500	37619400	4260	4270	4270	4260	7
721	20241227	092400	37589570	4270	4270	4270	4270	31
722	20241227	092300	37457200	4270	4270	4270	4270	1
723	20241227	092200	37452930	4270	4270	4270	4270	1
724	20241227	092100	37448660	4270	4270	4270	4270	7
725	20241227	092000	37418770	4270	4260	4270	4260	11
726	20241227	091900	37371900	4285	4285	4285	4285	0
727	20241227	091800	37371900	4285	4285	4285	4285	0
728	20241227	091700	37371900	4285	4250	4285	4250	139
729	20241227	091600	36781115	4285	4285	4285	4285	1
730	20241227	091500	36776830	4250	4250	4250	4250	1
731	20241227	091400	36772580	4290	4290	4290	4290	15
732	20241227	091300	36708230	4290	4290	4290	4290	1
733	20241227	091200	36703940	4255	4260	4260	4255	86
734	20241227	091100	36337785	4285	4285	4285	4285	0
735	20241227	091000	36337785	4285	4290	4300	4285	239
736	20241227	090900	35312760	4290	4285	4290	4285	209
737	20241227	090800	34417150	4275	4275	4275	4275	238
738	20241227	090700	33399700	4290	4290	4290	4290	1
739	20241227	090600	33395410	4295	4295	4295	4295	0
740	20241227	090500	33395410	4295	4295	4295	4295	0
741	20241227	090400	33395410	4295	4270	4300	4270	1452
742	20241227	090300	27175345	4270	4260	4270	4260	552
743	20241227	090200	24821735	4265	4220	4265	4220	206
744	20241227	090100	23944490	4265	4240	4265	4240	1329
745	20241227	090000	18294300	4260	4195	4275	4195	4334