KissMeData/377190/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	212800	240966770	2950	2950	2950	2950	2615
3	20241227	212700	240966770	2950	2950	2950	2950	0
4	20241227	212600	240966770	2950	2950	2950	2950	0
5	20241227	212500	240966770	2950	2950	2950	2950	0
6	20241227	212400	240966770	2950	2950	2950	2950	0
7	20241227	212300	240966770	2950	2950	2950	2950	0
8	20241227	212200	240966770	2950	2950	2950	2950	0
9	20241227	212100	240966770	2950	2950	2950	2950	0
10	20241227	212000	240966770	2950	2950	2950	2950	0
11	20241227	211900	240966770	2950	2950	2950	2950	0
12	20241227	211800	240966770	2950	2950	2950	2950	0
13	20241227	211700	240966770	2950	2950	2950	2950	0
14	20241227	211600	240966770	2950	2950	2950	2950	0
15	20241227	211500	240966770	2950	2950	2950	2950	0
16	20241227	211400	240966770	2950	2950	2950	2950	0
17	20241227	211300	240966770	2950	2950	2950	2950	0
18	20241227	211200	240966770	2950	2950	2950	2950	0
19	20241227	211100	240966770	2950	2950	2950	2950	0
20	20241227	211000	240966770	2950	2950	2950	2950	0
21	20241227	210900	240966770	2950	2950	2950	2950	0
22	20241227	210800	240966770	2950	2950	2950	2950	0
23	20241227	210700	240966770	2950	2950	2950	2950	0
24	20241227	210600	240966770	2950	2950	2950	2950	0
25	20241227	210500	240966770	2950	2950	2950	2950	0
26	20241227	210400	240966770	2950	2950	2950	2950	0
27	20241227	210300	240966770	2950	2950	2950	2950	0
28	20241227	210200	240966770	2950	2950	2950	2950	0
29	20241227	210100	240966770	2950	2950	2950	2950	0
30	20241227	210000	240966770	2950	2950	2950	2950	0
31	20241227	205900	240966770	2950	2950	2950	2950	0
32	20241227	205800	240966770	2950	2950	2950	2950	2615
33	20241227	205700	240966770	2950	2950	2950	2950	0
34	20241227	205600	240966770	2950	2950	2950	2950	0
35	20241227	205500	240966770	2950	2950	2950	2950	0
36	20241227	205400	240966770	2950	2950	2950	2950	0
37	20241227	205300	240966770	2950	2950	2950	2950	0
38	20241227	205200	240966770	2950	2950	2950	2950	0
39	20241227	205100	240966770	2950	2950	2950	2950	0
40	20241227	205000	240966770	2950	2950	2950	2950	0
41	20241227	204900	240966770	2950	2950	2950	2950	0
42	20241227	204800	240966770	2950	2950	2950	2950	0
43	20241227	204700	240966770	2950	2950	2950	2950	0
44	20241227	204600	240966770	2950	2950	2950	2950	0
45	20241227	204500	240966770	2950	2950	2950	2950	0
46	20241227	204400	240966770	2950	2950	2950	2950	0
47	20241227	204300	240966770	2950	2950	2950	2950	0
48	20241227	204200	240966770	2950	2950	2950	2950	0
49	20241227	204100	240966770	2950	2950	2950	2950	0
50	20241227	204000	240966770	2950	2950	2950	2950	0
51	20241227	203900	240966770	2950	2950	2950	2950	0
52	20241227	203800	240966770	2950	2950	2950	2950	0
53	20241227	203700	240966770	2950	2950	2950	2950	0
54	20241227	203600	240966770	2950	2950	2950	2950	0
55	20241227	203500	240966770	2950	2950	2950	2950	0
56	20241227	203400	240966770	2950	2950	2950	2950	0
57	20241227	203300	240966770	2950	2950	2950	2950	0
58	20241227	203200	240966770	2950	2950	2950	2950	0
59	20241227	203100	240966770	2950	2950	2950	2950	0
60	20241227	203000	240966770	2950	2950	2950	2950	0
61	20241227	202900	240966770	2950	2950	2950	2950	0
62	20241227	202800	240966770	2950	2950	2950	2950	2615
63	20241227	202700	240966770	2950	2950	2950	2950	0
64	20241227	202600	240966770	2950	2950	2950	2950	0
65	20241227	202500	240966770	2950	2950	2950	2950	0
66	20241227	202400	240966770	2950	2950	2950	2950	0
67	20241227	202300	240966770	2950	2950	2950	2950	0
68	20241227	202200	240966770	2950	2950	2950	2950	0
69	20241227	202100	240966770	2950	2950	2950	2950	0
70	20241227	202000	240966770	2950	2950	2950	2950	0
71	20241227	201900	240966770	2950	2950	2950	2950	0
72	20241227	201800	240966770	2950	2950	2950	2950	0
73	20241227	201700	240966770	2950	2950	2950	2950	0
74	20241227	201600	240966770	2950	2950	2950	2950	0
75	20241227	201500	240966770	2950	2950	2950	2950	0
76	20241227	201400	240966770	2950	2950	2950	2950	0
77	20241227	201300	240966770	2950	2950	2950	2950	0
78	20241227	201200	240966770	2950	2950	2950	2950	0
79	20241227	201100	240966770	2950	2950	2950	2950	0
80	20241227	201000	240966770	2950	2950	2950	2950	0
81	20241227	200900	240966770	2950	2950	2950	2950	0
82	20241227	200800	240966770	2950	2950	2950	2950	0
83	20241227	200700	240966770	2950	2950	2950	2950	0
84	20241227	200600	240966770	2950	2950	2950	2950	0
85	20241227	200500	240966770	2950	2950	2950	2950	0
86	20241227	200400	240966770	2950	2950	2950	2950	0
87	20241227	200300	240966770	2950	2950	2950	2950	0
88	20241227	200200	240966770	2950	2950	2950	2950	0
89	20241227	200100	240966770	2950	2950	2950	2950	0
90	20241227	200000	240966770	2950	2950	2950	2950	0
91	20241227	195900	240966770	2950	2950	2950	2950	0
92	20241227	195800	240966770	2950	2950	2950	2950	2615
93	20241227	195700	240966770	2950	2950	2950	2950	0
94	20241227	195600	240966770	2950	2950	2950	2950	0
95	20241227	195500	240966770	2950	2950	2950	2950	0
96	20241227	195400	240966770	2950	2950	2950	2950	0
97	20241227	195300	240966770	2950	2950	2950	2950	0
98	20241227	195200	240966770	2950	2950	2950	2950	0
99	20241227	195100	240966770	2950	2950	2950	2950	0
100	20241227	195000	240966770	2950	2950	2950	2950	0
101	20241227	194900	240966770	2950	2950	2950	2950	0
102	20241227	194800	240966770	2950	2950	2950	2950	0
103	20241227	194700	240966770	2950	2950	2950	2950	0
104	20241227	194600	240966770	2950	2950	2950	2950	0
105	20241227	194500	240966770	2950	2950	2950	2950	0
106	20241227	194400	240966770	2950	2950	2950	2950	0
107	20241227	194300	240966770	2950	2950	2950	2950	0
108	20241227	194200	240966770	2950	2950	2950	2950	0
109	20241227	194100	240966770	2950	2950	2950	2950	0
110	20241227	194000	240966770	2950	2950	2950	2950	0
111	20241227	193900	240966770	2950	2950	2950	2950	0
112	20241227	193800	240966770	2950	2950	2950	2950	0
113	20241227	193700	240966770	2950	2950	2950	2950	0
114	20241227	193600	240966770	2950	2950	2950	2950	0
115	20241227	193500	240966770	2950	2950	2950	2950	0
116	20241227	193400	240966770	2950	2950	2950	2950	0
117	20241227	193300	240966770	2950	2950	2950	2950	0
118	20241227	193200	240966770	2950	2950	2950	2950	0
119	20241227	193100	240966770	2950	2950	2950	2950	0
120	20241227	193000	240966770	2950	2950	2950	2950	0
121	20241227	192900	240966770	2950	2950	2950	2950	0
122	20241227	192800	240966770	2950	2950	2950	2950	2615
123	20241227	192700	240966770	2950	2950	2950	2950	0
124	20241227	192600	240966770	2950	2950	2950	2950	0
125	20241227	192500	240966770	2950	2950	2950	2950	0
126	20241227	192400	240966770	2950	2950	2950	2950	0
127	20241227	192300	240966770	2950	2950	2950	2950	0
128	20241227	192200	240966770	2950	2950	2950	2950	0
129	20241227	192100	240966770	2950	2950	2950	2950	0
130	20241227	192000	240966770	2950	2950	2950	2950	0
131	20241227	191900	240966770	2950	2950	2950	2950	0
132	20241227	191800	240966770	2950	2950	2950	2950	0
133	20241227	191700	240966770	2950	2950	2950	2950	0
134	20241227	191600	240966770	2950	2950	2950	2950	0
135	20241227	191500	240966770	2950	2950	2950	2950	0
136	20241227	191400	240966770	2950	2950	2950	2950	0
137	20241227	191300	240966770	2950	2950	2950	2950	0
138	20241227	191200	240966770	2950	2950	2950	2950	0
139	20241227	191100	240966770	2950	2950	2950	2950	0
140	20241227	191000	240966770	2950	2950	2950	2950	0
141	20241227	190900	240966770	2950	2950	2950	2950	0
142	20241227	190800	240966770	2950	2950	2950	2950	0
143	20241227	190700	240966770	2950	2950	2950	2950	0
144	20241227	190600	240966770	2950	2950	2950	2950	0
145	20241227	190500	240966770	2950	2950	2950	2950	0
146	20241227	190400	240966770	2950	2950	2950	2950	0
147	20241227	190300	240966770	2950	2950	2950	2950	0
148	20241227	190200	240966770	2950	2950	2950	2950	0
149	20241227	190100	240966770	2950	2950	2950	2950	0
150	20241227	190000	240966770	2950	2950	2950	2950	0
151	20241227	185900	240966770	2950	2950	2950	2950	0
152	20241227	185800	240966770	2950	2950	2950	2950	2615
153	20241227	185700	240966770	2950	2950	2950	2950	0
154	20241227	185600	240966770	2950	2950	2950	2950	0
155	20241227	185500	240966770	2950	2950	2950	2950	0
156	20241227	185400	240966770	2950	2950	2950	2950	0
157	20241227	185300	240966770	2950	2950	2950	2950	0
158	20241227	185200	240966770	2950	2950	2950	2950	0
159	20241227	185100	240966770	2950	2950	2950	2950	0
160	20241227	185000	240966770	2950	2950	2950	2950	0
161	20241227	184900	240966770	2950	2950	2950	2950	0
162	20241227	184800	240966770	2950	2950	2950	2950	0
163	20241227	184700	240966770	2950	2950	2950	2950	0
164	20241227	184600	240966770	2950	2950	2950	2950	0
165	20241227	184500	240966770	2950	2950	2950	2950	0
166	20241227	184400	240966770	2950	2950	2950	2950	0
167	20241227	184300	240966770	2950	2950	2950	2950	0
168	20241227	184200	240966770	2950	2950	2950	2950	0
169	20241227	184100	240966770	2950	2950	2950	2950	0
170	20241227	184000	240966770	2950	2950	2950	2950	0
171	20241227	183900	240966770	2950	2950	2950	2950	0
172	20241227	183800	240966770	2950	2950	2950	2950	0
173	20241227	183700	240966770	2950	2950	2950	2950	0
174	20241227	183600	240966770	2950	2950	2950	2950	0
175	20241227	183500	240966770	2950	2950	2950	2950	0
176	20241227	183400	240966770	2950	2950	2950	2950	0
177	20241227	183300	240966770	2950	2950	2950	2950	0
178	20241227	183200	240966770	2950	2950	2950	2950	0
179	20241227	183100	240966770	2950	2950	2950	2950	0
180	20241227	183000	240966770	2950	2950	2950	2950	0
181	20241227	182900	240966770	2950	2950	2950	2950	0
182	20241227	182800	240966770	2950	2950	2950	2950	2615
183	20241227	182700	240966770	2950	2950	2950	2950	0
184	20241227	182600	240966770	2950	2950	2950	2950	0
185	20241227	182500	240966770	2950	2950	2950	2950	0
186	20241227	182400	240966770	2950	2950	2950	2950	0
187	20241227	182300	240966770	2950	2950	2950	2950	0
188	20241227	182200	240966770	2950	2950	2950	2950	0
189	20241227	182100	240966770	2950	2950	2950	2950	0
190	20241227	182000	240966770	2950	2950	2950	2950	0
191	20241227	181900	240966770	2950	2950	2950	2950	0
192	20241227	181800	240966770	2950	2950	2950	2950	0
193	20241227	181700	240966770	2950	2950	2950	2950	0
194	20241227	181600	240966770	2950	2950	2950	2950	0
195	20241227	181500	240966770	2950	2950	2950	2950	0
196	20241227	181400	240966770	2950	2950	2950	2950	0
197	20241227	181300	240966770	2950	2950	2950	2950	0
198	20241227	181200	240966770	2950	2950	2950	2950	0
199	20241227	181100	240966770	2950	2950	2950	2950	0
200	20241227	181000	240966770	2950	2950	2950	2950	0
201	20241227	180900	240966770	2950	2950	2950	2950	0
202	20241227	180800	240966770	2950	2950	2950	2950	0
203	20241227	180700	240966770	2950	2950	2950	2950	0
204	20241227	180600	240966770	2950	2950	2950	2950	0
205	20241227	180500	240966770	2950	2950	2950	2950	0
206	20241227	180400	240966770	2950	2950	2950	2950	0
207	20241227	180300	240966770	2950	2950	2950	2950	0
208	20241227	180200	240966770	2950	2950	2950	2950	0
209	20241227	180100	240966770	2950	2950	2950	2950	0
210	20241227	180000	240966770	2950	2950	2950	2950	0
211	20241227	175900	240966770	2950	2950	2950	2950	0
212	20241227	175800	240966770	2950	2950	2950	2950	2615
213	20241227	175700	240966770	2950	2950	2950	2950	0
214	20241227	175600	240966770	2950	2950	2950	2950	0
215	20241227	175500	240966770	2950	2950	2950	2950	0
216	20241227	175400	240966770	2950	2950	2950	2950	0
217	20241227	175300	240966770	2950	2950	2950	2950	0
218	20241227	175200	240966770	2950	2950	2950	2950	0
219	20241227	175100	240966770	2950	2950	2950	2950	0
220	20241227	175000	240966770	2950	2950	2950	2950	0
221	20241227	174900	240966770	2950	2950	2950	2950	0
222	20241227	174800	240966770	2950	2950	2950	2950	0
223	20241227	174700	240966770	2950	2950	2950	2950	0
224	20241227	174600	240966770	2950	2950	2950	2950	0
225	20241227	174500	240966770	2950	2950	2950	2950	0
226	20241227	174400	240966770	2950	2950	2950	2950	0
227	20241227	174300	240966770	2950	2950	2950	2950	0
228	20241227	174200	240966770	2950	2950	2950	2950	0
229	20241227	174100	240966770	2950	2950	2950	2950	0
230	20241227	174000	240966770	2950	2950	2950	2950	0
231	20241227	173900	240966770	2950	2950	2950	2950	0
232	20241227	173800	240966770	2950	2950	2950	2950	0
233	20241227	173700	240966770	2950	2950	2950	2950	0
234	20241227	173600	240966770	2950	2950	2950	2950	0
235	20241227	173500	240966770	2950	2950	2950	2950	0
236	20241227	173400	240966770	2950	2950	2950	2950	0
237	20241227	173300	240966770	2950	2950	2950	2950	0
238	20241227	173200	240966770	2950	2950	2950	2950	0
239	20241227	173100	240966770	2950	2950	2950	2950	0
240	20241227	173000	240966770	2950	2950	2950	2950	0
241	20241227	172900	240966770	2950	2950	2950	2950	0
242	20241227	172800	240966770	2950	2950	2950	2950	2615
243	20241227	172700	240966770	2950	2950	2950	2950	0
244	20241227	172600	240966770	2950	2950	2950	2950	0
245	20241227	172500	240966770	2950	2950	2950	2950	0
246	20241227	172400	240966770	2950	2950	2950	2950	0
247	20241227	172300	240966770	2950	2950	2950	2950	0
248	20241227	172200	240966770	2950	2950	2950	2950	0
249	20241227	172100	240966770	2950	2950	2950	2950	0
250	20241227	172000	240966770	2950	2950	2950	2950	0
251	20241227	171900	240966770	2950	2950	2950	2950	0
252	20241227	171800	240966770	2950	2950	2950	2950	0
253	20241227	171700	240966770	2950	2950	2950	2950	0
254	20241227	171600	240966770	2950	2950	2950	2950	0
255	20241227	171500	240966770	2950	2950	2950	2950	0
256	20241227	171400	240966770	2950	2950	2950	2950	0
257	20241227	171300	240966770	2950	2950	2950	2950	0
258	20241227	171200	240966770	2950	2950	2950	2950	0
259	20241227	171100	240966770	2950	2950	2950	2950	0
260	20241227	171000	240966770	2950	2950	2950	2950	0
261	20241227	170900	240966770	2950	2950	2950	2950	0
262	20241227	170800	240966770	2950	2950	2950	2950	0
263	20241227	170700	240966770	2950	2950	2950	2950	0
264	20241227	170600	240966770	2950	2950	2950	2950	0
265	20241227	170500	240966770	2950	2950	2950	2950	0
266	20241227	170400	240966770	2950	2950	2950	2950	0
267	20241227	170300	240966770	2950	2950	2950	2950	0
268	20241227	170200	240966770	2950	2950	2950	2950	0
269	20241227	170100	240966770	2950	2950	2950	2950	0
270	20241227	170000	240966770	2950	2950	2950	2950	0
271	20241227	165900	240966770	2950	2950	2950	2950	0
272	20241227	165800	240966770	2950	2950	2950	2950	2615
273	20241227	165700	240966770	2950	2950	2950	2950	0
274	20241227	165600	240966770	2950	2950	2950	2950	0
275	20241227	165500	240966770	2950	2950	2950	2950	0
276	20241227	165400	240966770	2950	2950	2950	2950	0
277	20241227	165300	240966770	2950	2950	2950	2950	0
278	20241227	165200	240966770	2950	2950	2950	2950	0
279	20241227	165100	240966770	2950	2950	2950	2950	0
280	20241227	165000	240966770	2950	2950	2950	2950	0
281	20241227	164900	240966770	2950	2950	2950	2950	0
282	20241227	164800	240966770	2950	2950	2950	2950	0
283	20241227	164700	240966770	2950	2950	2950	2950	0
284	20241227	164600	240966770	2950	2950	2950	2950	0
285	20241227	164500	240966770	2950	2950	2950	2950	0
286	20241227	164400	240966770	2950	2950	2950	2950	0
287	20241227	164300	240966770	2950	2950	2950	2950	0
288	20241227	164200	240966770	2950	2950	2950	2950	0
289	20241227	164100	240966770	2950	2950	2950	2950	0
290	20241227	164000	240966770	2950	2950	2950	2950	0
291	20241227	163900	240966770	2950	2950	2950	2950	0
292	20241227	163800	240966770	2950	2950	2950	2950	0
293	20241227	163700	240966770	2950	2950	2950	2950	0
294	20241227	163600	240966770	2950	2950	2950	2950	0
295	20241227	163500	240966770	2950	2950	2950	2950	0
296	20241227	163400	240966770	2950	2950	2950	2950	0
297	20241227	163300	240966770	2950	2950	2950	2950	0
298	20241227	163200	240966770	2950	2950	2950	2950	0
299	20241227	163100	240966770	2950	2950	2950	2950	0
300	20241227	163000	240966770	2950	2950	2950	2950	0
301	20241227	162900	240966770	2950	2950	2950	2950	0
302	20241227	162800	240966770	2950	2950	2950	2950	2615
303	20241227	162700	240966770	2950	2950	2950	2950	0
304	20241227	162600	240966770	2950	2950	2950	2950	0
305	20241227	162500	240966770	2950	2950	2950	2950	0
306	20241227	162400	240966770	2950	2950	2950	2950	0
307	20241227	162300	240966770	2950	2950	2950	2950	0
308	20241227	162200	240966770	2950	2950	2950	2950	0
309	20241227	162100	240966770	2950	2950	2950	2950	0
310	20241227	162000	240966770	2950	2950	2950	2950	0
311	20241227	161900	240966770	2950	2950	2950	2950	0
312	20241227	161800	240966770	2950	2950	2950	2950	0
313	20241227	161700	240966770	2950	2950	2950	2950	0
314	20241227	161600	240966770	2950	2950	2950	2950	0
315	20241227	161500	240966770	2950	2950	2950	2950	0
316	20241227	161400	240966770	2950	2950	2950	2950	0
317	20241227	161300	240966770	2950	2950	2950	2950	0
318	20241227	161200	240966770	2950	2950	2950	2950	0
319	20241227	161100	240966770	2950	2950	2950	2950	0
320	20241227	161000	240966770	2950	2950	2950	2950	0
321	20241227	160900	240966770	2950	2950	2950	2950	0
322	20241227	160800	240966770	2950	2950	2950	2950	0
323	20241227	160700	240966770	2950	2950	2950	2950	0
324	20241227	160600	240966770	2950	2950	2950	2950	0
325	20241227	160500	240966770	2950	2950	2950	2950	0
326	20241227	160400	240966770	2950	2950	2950	2950	0
327	20241227	160300	240966770	2950	2950	2950	2950	0
328	20241227	160200	240966770	2950	2950	2950	2950	0
329	20241227	160100	240966770	2950	2950	2950	2950	0
330	20241227	160000	240966770	2950	2950	2950	2950	0
331	20241227	155900	240966770	2950	2950	2950	2950	0
332	20241227	155800	240966770	2950	2950	2950	2950	2615
333	20241227	155700	240966770	2950	2950	2950	2950	0
334	20241227	155600	240966770	2950	2950	2950	2950	0
335	20241227	155500	240966770	2950	2950	2950	2950	0
336	20241227	155400	240966770	2950	2950	2950	2950	0
337	20241227	155300	240966770	2950	2950	2950	2950	0
338	20241227	155200	240966770	2950	2950	2950	2950	0
339	20241227	155100	240966770	2950	2950	2950	2950	0
340	20241227	155000	240966770	2950	2950	2950	2950	0
341	20241227	154900	240966770	2950	2950	2950	2950	0
342	20241227	154800	240966770	2950	2950	2950	2950	0
343	20241227	154700	240966770	2950	2950	2950	2950	0
344	20241227	154600	240966770	2950	2950	2950	2950	0
345	20241227	154500	240966770	2950	2950	2950	2950	0
346	20241227	154400	240966770	2950	2950	2950	2950	0
347	20241227	154300	240966770	2950	2950	2950	2950	0
348	20241227	154200	240966770	2950	2950	2950	2950	0
349	20241227	154100	240966770	2950	2950	2950	2950	0
350	20241227	154000	240966770	2950	2950	2950	2950	0
351	20241227	153900	240966770	2950	2950	2950	2950	0
352	20241227	153800	240966770	2950	2950	2950	2950	0
353	20241227	153700	240966770	2950	2950	2950	2950	0
354	20241227	153600	240966770	2950	2950	2950	2950	0
355	20241227	153500	240966770	2950	2950	2950	2950	0
356	20241227	153400	240966770	2950	2950	2950	2950	0
357	20241227	153300	240966770	2950	2950	2950	2950	0
358	20241227	153200	240966770	2950	2950	2950	2950	0
359	20241227	153100	240966770	2950	2950	2950	2950	0
360	20241227	153000	240966770	2950	2950	2950	2950	2615
361	20241227	152900	233252520	2945	2945	2945	2945	0
362	20241227	152800	233252520	2945	2945	2945	2945	0
363	20241227	152700	233252520	2945	2945	2945	2945	0
364	20241227	152600	233252520	2945	2945	2945	2945	0
365	20241227	152500	233252520	2945	2945	2945	2945	0
366	20241227	152400	233252520	2945	2945	2945	2945	0
367	20241227	152300	233252520	2945	2945	2945	2945	0
368	20241227	152200	233252520	2945	2945	2945	2945	0
369	20241227	152100	233252520	2945	2945	2945	2945	0
370	20241227	152000	233252520	2945	2945	2945	2945	0
371	20241227	151900	233252520	2945	2940	2945	2940	251
372	20241227	151800	232514410	2945	2945	2945	2940	583
373	20241227	151700	230799975	2940	2945	2945	2940	21
374	20241227	151600	230738205	2945	2945	2945	2945	5
375	20241227	151500	230723480	2940	2945	2945	2940	527
376	20241227	151400	229174070	2945	2945	2945	2945	0
377	20241227	151300	229174070	2945	2945	2945	2945	168
378	20241227	151200	228679310	2950	2950	2950	2950	6
379	20241227	151100	228661610	2950	2950	2950	2950	5
380	20241227	151000	228646860	2945	2945	2945	2945	94
381	20241227	150900	228370030	2945	2940	2945	2940	1780
382	20241227	150800	223127965	2940	2940	2940	2940	193
383	20241227	150700	222560545	2945	2945	2945	2945	7
384	20241227	150600	222539930	2945	2940	2945	2940	506
385	20241227	150500	221052260	2940	2940	2940	2940	31
386	20241227	150400	220961120	2940	2940	2940	2940	0
387	20241227	150300	220961120	2940	2945	2945	2940	825
388	20241227	150200	218532340	2945	2940	2945	2940	116
389	20241227	150100	218191270	2940	2940	2940	2940	137
390	20241227	150000	217788490	2945	2940	2945	2940	25
391	20241227	145900	217714960	2945	2945	2945	2945	174
392	20241227	145800	217202530	2945	2940	2945	2940	24
393	20241227	145700	217131940	2940	2940	2945	2940	1224
394	20241227	145600	213529805	2935	2940	2940	2935	25
395	20241227	145500	213456400	2935	2940	2940	2935	125
396	20241227	145400	213089495	2940	2940	2940	2935	26
397	20241227	145300	213013145	2935	2935	2935	2935	0
398	20241227	145200	213013145	2935	2935	2940	2935	74
399	20241227	145100	212795930	2935	2940	2940	2935	24
400	20241227	145000	212725460	2935	2940	2940	2935	25
401	20241227	144900	212652055	2935	2940	2940	2935	24
402	20241227	144800	212581585	2935	2935	2935	2935	19
403	20241227	144700	212525820	2940	2935	2940	2935	25
404	20241227	144600	212452415	2940	2940	2940	2940	6
405	20241227	144500	212434775	2935	2940	2940	2935	24
406	20241227	144400	212364305	2935	2940	2940	2935	25
407	20241227	144300	212290900	2935	2935	2935	2935	18
408	20241227	144200	212238070	2940	2940	2940	2940	744
409	20241227	144100	210050710	2945	2940	2945	2940	26
410	20241227	144000	209974235	2945	2940	2945	2940	24
411	20241227	143900	209903645	2945	2945	2945	2945	6
412	20241227	143800	209885975	2940	2940	2940	2940	71
413	20241227	143700	209677235	2945	2940	2945	2940	24
414	20241227	143600	209606645	2945	2940	2945	2940	25
415	20241227	143500	209533115	2945	2940	2945	2940	24
416	20241227	143400	209462525	2940	2945	2945	2940	25
417	20241227	143300	209388995	2940	2940	2940	2940	19
418	20241227	143200	209333135	2945	2945	2945	2945	5
419	20241227	143100	209318410	2940	2945	2945	2940	24
420	20241227	143000	209247820	2940	2940	2945	2940	82
421	20241227	142900	209006710	2945	2945	2945	2940	25
422	20241227	142800	208933175	2940	2945	2945	2940	1025
423	20241227	142700	205919645	2940	2940	2940	2940	18
424	20241227	142600	205866725	2945	2940	2945	2940	25
425	20241227	142500	205793195	2945	2945	2945	2945	7
426	20241227	142400	205772580	2940	2945	2945	2940	24
427	20241227	142300	205701995	2940	2945	2945	2940	24
428	20241227	142200	205631405	2940	2940	2940	2940	19
429	20241227	142100	205575545	2945	2940	2945	2940	24
430	20241227	142000	205504955	2945	2940	2945	2940	27
431	20241227	141900	205425535	2945	2940	2945	2940	25
432	20241227	141800	205352005	2945	2945	2945	2945	6
433	20241227	141700	205334335	2940	2940	2940	2940	18
434	20241227	141600	205281415	2945	2940	2945	2940	26
435	20241227	141500	205204945	2945	2940	2945	2940	24
436	20241227	141400	205134355	2945	2940	2945	2940	24
437	20241227	141300	205063770	2945	2945	2945	2940	54
438	20241227	141200	204904830	2940	2940	2940	2940	72
439	20241227	141100	204693150	2945	2945	2945	2945	6
440	20241227	141000	204675480	2940	2945	2945	2940	25
441	20241227	140900	204601950	2940	2940	2945	2940	25
442	20241227	140800	204528420	2940	2945	2945	2940	25
443	20241227	140700	204454890	2945	2945	2945	2945	0
444	20241227	140600	204454890	2945	2945	2945	2945	6
445	20241227	140500	204437220	2945	2945	2945	2945	6
446	20241227	140400	204419550	2945	2940	2945	2940	6
447	20241227	140300	204401885	2945	2945	2945	2945	6
448	20241227	140200	204384215	2940	2945	2945	2940	176
449	20241227	140100	203866745	2945	2945	2945	2945	1
450	20241227	140000	203863800	2945	2945	2945	2945	6
451	20241227	135900	203846130	2945	2945	2945	2945	6
452	20241227	135800	203828460	2945	2945	2945	2945	6
453	20241227	135700	203810790	2945	2945	2945	2945	6
454	20241227	135600	203793120	2945	2945	2945	2945	0
455	20241227	135500	203793120	2945	2945	2945	2945	6
456	20241227	135400	203775450	2945	2945	2945	2945	10
457	20241227	135300	203746000	2945	2945	2945	2945	2997
458	20241227	135200	194919835	2950	2950	2950	2950	7
459	20241227	135100	194899185	2945	2945	2945	2945	1
460	20241227	135000	194896240	2950	2945	2950	2945	2358
461	20241227	134900	187951900	2945	2940	2945	2940	659
462	20241227	134800	186014410	2940	2940	2940	2940	202
463	20241227	134700	185420530	2940	2940	2940	2940	46
464	20241227	134600	185285290	2940	2940	2940	2940	0
465	20241227	134500	185285290	2940	2940	2940	2940	5
466	20241227	134400	185270590	2940	2940	2940	2940	6
467	20241227	134300	185252950	2940	2940	2940	2940	6
468	20241227	134200	185235310	2940	2940	2940	2940	6
469	20241227	134100	185217670	2940	2940	2940	2940	6
470	20241227	134000	185200030	2940	2940	2940	2940	0
471	20241227	133900	185200030	2940	2940	2940	2940	6
472	20241227	133800	185182390	2940	2940	2940	2940	6
473	20241227	133700	185164750	2940	2940	2940	2940	51
474	20241227	133600	185014810	2940	2940	2940	2940	55
475	20241227	133500	184853110	2940	2940	2940	2940	0
476	20241227	133400	184853110	2940	2940	2940	2940	7
477	20241227	133300	184832530	2940	2940	2940	2935	37
478	20241227	133200	184723900	2940	2940	2940	2940	6
479	20241227	133100	184706260	2940	2940	2940	2940	6
480	20241227	133000	184688620	2940	2940	2940	2940	0
481	20241227	132900	184688620	2940	2940	2940	2940	6
482	20241227	132800	184670980	2940	2940	2940	2940	6
483	20241227	132700	184653340	2940	2940	2940	2940	6
484	20241227	132600	184635700	2940	2940	2940	2940	5
485	20241227	132500	184621000	2940	2940	2940	2940	0
486	20241227	132400	184621000	2940	2940	2940	2940	6
487	20241227	132300	184603360	2940	2940	2940	2940	6
488	20241227	132200	184585720	2940	2940	2940	2940	16
489	20241227	132100	184538680	2940	2940	2940	2940	6
490	20241227	132000	184521040	2940	2940	2940	2940	0
491	20241227	131900	184521040	2940	2940	2940	2940	6
492	20241227	131800	184503400	2940	2940	2940	2940	6
493	20241227	131700	184485760	2940	2940	2940	2940	6
494	20241227	131600	184468120	2940	2940	2940	2940	5
495	20241227	131500	184453420	2940	2940	2940	2940	6
496	20241227	131400	184435780	2940	2940	2940	2940	0
497	20241227	131300	184435780	2940	2940	2940	2940	6
498	20241227	131200	184418140	2940	2940	2940	2940	6
499	20241227	131100	184400500	2945	2945	2945	2945	6
500	20241227	131000	184382830	2945	2945	2945	2945	6
501	20241227	130900	184365160	2945	2945	2945	2945	0
502	20241227	130800	184365160	2945	2940	2945	2940	7049
503	20241227	130700	163641070	2940	2935	2940	2935	903
504	20241227	130600	160990740	2935	2940	2940	2935	828
505	20241227	130500	158560530	2940	2940	2940	2940	6
506	20241227	130400	158542890	2940	2940	2940	2940	0
507	20241227	130300	158542890	2940	2940	2940	2940	6
508	20241227	130200	158525250	2940	2940	2940	2940	6
509	20241227	130100	158507610	2940	2940	2940	2940	6
510	20241227	130000	158489970	2940	2940	2940	2940	6
511	20241227	125900	158472330	2940	2940	2940	2940	0
512	20241227	125800	158472330	2940	2940	2940	2940	6
513	20241227	125700	158454690	2940	2940	2940	2940	5
514	20241227	125600	158439990	2940	2940	2940	2940	6
515	20241227	125500	158422350	2940	2940	2940	2940	6
516	20241227	125400	158404710	2940	2940	2940	2940	6
517	20241227	125300	158387070	2940	2940	2940	2940	0
518	20241227	125200	158387070	2940	2940	2940	2940	17
519	20241227	125100	158337090	2940	2935	2940	2935	13
520	20241227	125000	158298905	2940	2940	2940	2940	6
521	20241227	124900	158281265	2940	2940	2940	2940	23
522	20241227	124800	158213645	2940	2940	2940	2940	0
523	20241227	124700	158213645	2940	2940	2940	2940	5
524	20241227	124600	158198945	2940	2940	2940	2940	6
525	20241227	124500	158181305	2935	2935	2935	2935	9
526	20241227	124400	158154890	2935	2935	2935	2935	6
527	20241227	124300	158137280	2935	2935	2935	2935	78
528	20241227	124200	157908350	2935	2935	2935	2935	6
529	20241227	124100	157890740	2935	2935	2935	2935	6
530	20241227	124000	157873130	2935	2935	2935	2935	116
531	20241227	123900	157532670	2935	2935	2935	2935	5
532	20241227	123800	157517995	2935	2935	2935	2935	0
533	20241227	123700	157517995	2935	2935	2935	2935	6
534	20241227	123600	157500385	2935	2935	2935	2935	102
535	20241227	123500	157201015	2930	2935	2935	2930	56
536	20241227	123400	157036905	2935	2935	2935	2935	6
537	20241227	123300	157019295	2935	2935	2935	2935	119
538	20241227	123200	156670030	2935	2935	2935	2935	6
539	20241227	123100	156652420	2935	2935	2935	2935	6
540	20241227	123000	156634810	2935	2935	2935	2935	94
541	20241227	122900	156358920	2930	2930	2930	2930	628
542	20241227	122800	154518880	2930	2935	2935	2930	1191
543	20241227	122700	151029220	2935	2935	2935	2935	117
544	20241227	122600	150685825	2935	2935	2935	2935	6
545	20241227	122500	150668215	2935	2935	2935	2935	6
546	20241227	122400	150650605	2935	2935	2935	2935	95
547	20241227	122300	150371780	2935	2935	2935	2935	6
548	20241227	122200	150354170	2935	2935	2935	2935	0
549	20241227	122100	150354170	2935	2935	2935	2935	134
550	20241227	122000	149960880	2935	2935	2935	2935	6
551	20241227	121900	149943270	2935	2935	2935	2935	5
552	20241227	121800	149928595	2935	2935	2935	2935	6
553	20241227	121700	149910985	2930	2930	2930	2930	130
554	20241227	121600	149530085	2930	2930	2930	2930	6
555	20241227	121500	149512505	2930	2930	2930	2930	6
556	20241227	121400	149494925	2930	2930	2930	2930	110
557	20241227	121300	149172625	2930	2930	2930	2930	6
558	20241227	121200	149155045	2930	2930	2930	2930	0
559	20241227	121100	149155045	2930	2930	2930	2930	108
560	20241227	121000	148838605	2930	2930	2930	2930	6
561	20241227	120900	148821025	2930	2930	2930	2930	5
562	20241227	120800	148806375	2930	2930	2930	2930	126
563	20241227	120700	148437195	2930	2930	2930	2930	6
564	20241227	120600	148419615	2930	2930	2930	2930	0
565	20241227	120500	148419615	2930	2930	2930	2930	92
566	20241227	120400	148150055	2930	2930	2930	2930	143
567	20241227	120300	147731065	2935	2935	2935	2935	6
568	20241227	120200	147713455	2935	2935	2935	2935	112
569	20241227	120100	147384735	2935	2935	2935	2935	0
570	20241227	120000	147384735	2935	2935	2935	2935	5
571	20241227	115900	147370060	2935	2935	2935	2935	6
572	20241227	115800	147352450	2935	2935	2935	2935	107
573	20241227	115700	147038405	2935	2935	2935	2935	6
574	20241227	115600	147020795	2935	2935	2935	2935	0
575	20241227	115500	147020795	2935	2935	2935	2935	136
576	20241227	115400	146621635	2935	2935	2935	2935	6
577	20241227	115300	146604025	2935	2935	2935	2935	6
578	20241227	115200	146586415	2935	2935	2935	2935	82
579	20241227	115100	146345745	2935	2935	2935	2935	0
580	20241227	115000	146345745	2935	2935	2935	2935	5
581	20241227	114900	146331070	2935	2935	2935	2935	137
582	20241227	114800	145928975	2935	2935	2935	2935	6
583	20241227	114700	145911365	2935	2935	2935	2935	6
584	20241227	114600	145893755	2930	2930	2930	2930	3615
585	20241227	114500	135301805	2930	2930	2930	2930	6
586	20241227	114400	135284225	2930	2930	2930	2930	6
587	20241227	114300	135266645	2930	2930	2930	2930	6
588	20241227	114200	135249065	2920	2935	2935	2920	26
589	20241227	114100	135172985	2935	2935	2935	2935	5
590	20241227	114000	135158310	2935	2935	2935	2935	0
591	20241227	113900	135158310	2935	2935	2935	2935	85
592	20241227	113800	134908835	2935	2935	2935	2935	6
593	20241227	113700	134891225	2935	2935	2935	2935	113
594	20241227	113600	134559570	2940	2940	2940	2940	6
595	20241227	113500	134541930	2935	2935	2935	2935	0
596	20241227	113400	134541930	2935	2935	2935	2935	56
597	20241227	113300	134377570	2945	2935	2945	2935	56
598	20241227	113200	134213150	2945	2945	2945	2945	5
599	20241227	113100	134198425	2935	2945	2945	2935	480
600	20241227	113000	132789565	2945	2945	2945	2945	0
601	20241227	112900	132789565	2945	2945	2945	2945	6
602	20241227	112800	132771895	2945	2945	2945	2945	9
603	20241227	112700	132745390	2945	2945	2945	2945	6
604	20241227	112600	132727720	2945	2945	2945	2945	7
605	20241227	112500	132707105	2945	2945	2945	2945	0
606	20241227	112400	132707105	2945	2945	2945	2945	6
607	20241227	112300	132689435	2945	2945	2945	2945	6
608	20241227	112200	132671765	2945	2945	2945	2945	5
609	20241227	112100	132657040	2945	2945	2945	2945	6
610	20241227	112000	132639370	2945	2945	2945	2945	0
611	20241227	111900	132639370	2945	2945	2945	2945	8
612	20241227	111800	132615810	2945	2945	2945	2945	6
613	20241227	111700	132598140	2935	2945	2945	2935	56
614	20241227	111600	132433720	2930	2925	2930	2925	104
615	20241227	111500	132129500	2930	2930	2930	2930	6
616	20241227	111400	132111920	2930	2930	2930	2930	0
617	20241227	111300	132111920	2930	2930	2930	2930	6
618	20241227	111200	132094340	2930	2930	2930	2925	1700
619	20241227	111100	127121790	2930	2940	2940	2925	193
620	20241227	111000	126557205	2940	2940	2940	2940	6
621	20241227	110900	126539565	2940	2940	2940	2940	0
622	20241227	110800	126539565	2940	2935	2940	2935	105
623	20241227	110700	126231360	2940	2940	2940	2940	6
624	20241227	110600	126213720	2940	2940	2940	2940	7
625	20241227	110500	126193140	2940	2930	2940	2930	2248
626	20241227	110400	119606405	2925	2915	2925	2915	9609
627	20241227	110300	91546940	2915	2915	2915	2915	6
628	20241227	110200	91529450	2915	2915	2915	2915	10
629	20241227	110100	91500300	2915	2920	2920	2915	142
630	20241227	110000	91085910	2920	2920	2920	2920	6
631	20241227	105900	91068390	2910	2915	2915	2910	338
632	20241227	105800	90084800	2920	2915	2920	2915	4850
633	20241227	105700	75947020	2915	2920	2920	2915	16
634	20241227	105600	75900350	2920	2920	2920	2920	6
635	20241227	105500	75882830	2915	2915	2915	2915	1484
636	20241227	105400	71556970	2915	2920	2920	2915	428
637	20241227	105300	70309325	2920	2920	2920	2920	0
638	20241227	105200	70309325	2920	2920	2920	2920	128
639	20241227	105100	69935565	2920	2920	2920	2920	6
640	20241227	105000	69918045	2920	2920	2920	2920	6
641	20241227	104900	69900525	2920	2920	2920	2920	90
642	20241227	104800	69637725	2920	2920	2920	2920	0
643	20241227	104700	69637725	2920	2920	2920	2920	6
644	20241227	104600	69620205	2920	2920	2920	2920	130
645	20241227	104500	69240605	2920	2920	2920	2920	6
646	20241227	104400	69223085	2920	2920	2920	2920	5
647	20241227	104300	69208485	2920	2920	2920	2920	0
648	20241227	104200	69208485	2920	2920	2920	2920	91
649	20241227	104100	68942765	2920	2920	2920	2920	6
650	20241227	104000	68925245	2920	2920	2920	2920	9
651	20241227	103900	68898965	2920	2920	2920	2920	6
652	20241227	103800	68881445	2920	2920	2920	2920	0
653	20241227	103700	68881445	2920	2915	2920	2915	57
654	20241227	103600	68715225	2915	2920	2920	2915	6759
655	20241227	103500	49012225	2920	2920	2920	2920	6
656	20241227	103400	48994705	2920	2920	2920	2920	5
657	20241227	103300	48980105	2920	2920	2920	2920	149
658	20241227	103200	48545025	2920	2920	2920	2920	6
659	20241227	103100	48527505	2920	2920	2920	2920	7
660	20241227	103000	48507065	2920	2920	2920	2920	83
661	20241227	102900	48264705	2920	2920	2920	2920	7
662	20241227	102800	48244265	2920	2920	2920	2920	6
663	20241227	102700	48226745	2915	2915	2915	2915	50
664	20241227	102600	48080995	2920	2915	2920	2910	1765
665	20241227	102500	42943980	2920	2920	2920	2920	6
666	20241227	102400	42926460	2920	2920	2920	2920	5
667	20241227	102300	42911860	2920	2920	2920	2920	122
668	20241227	102200	42555620	2920	2920	2920	2920	0
669	20241227	102100	42555620	2920	2920	2920	2920	6
670	20241227	102000	42538100	2920	2920	2920	2920	99
671	20241227	101900	42249020	2920	2915	2920	2915	78
672	20241227	101800	42021620	2920	2920	2920	2920	23
673	20241227	101700	41954460	2920	2920	2920	2920	110
674	20241227	101600	41633260	2920	2920	2920	2920	6
675	20241227	101500	41615740	2920	2920	2920	2920	7
676	20241227	101400	41595300	2920	2920	2920	2920	104
677	20241227	101300	41291620	2915	2915	2915	2915	273
678	20241227	101200	40495825	2915	2915	2915	2915	5
679	20241227	101100	40481250	2915	2915	2915	2915	110
680	20241227	101000	40160600	2915	2915	2915	2915	6
681	20241227	100900	40143110	2915	2915	2915	2915	8
682	20241227	100800	40119790	2915	2915	2915	2915	6
683	20241227	100700	40102300	2905	2915	2915	2905	36
684	20241227	100600	39997370	2910	2910	2910	2910	336
685	20241227	100500	39019610	2910	2910	2910	2910	6
686	20241227	100400	39002150	2910	2910	2910	2905	103
687	20241227	100300	38702900	2910	2910	2910	2910	3413
688	20241227	100200	28771070	2915	2915	2915	2915	6
689	20241227	100100	28753580	2915	2915	2915	2915	100
690	20241227	100000	28462080	2915	2915	2915	2915	245
691	20241227	095900	27747905	2920	2920	2920	2920	6
692	20241227	095800	27730385	2920	2920	2920	2920	6
693	20241227	095700	27712865	2920	2925	2925	2910	1100
694	20241227	095600	24509835	2925	2925	2925	2925	16
695	20241227	095500	24463035	2925	2925	2925	2925	5
696	20241227	095400	24448410	2925	2925	2925	2925	1137
697	20241227	095300	21122685	2925	2925	2925	2925	7
698	20241227	095200	21102210	2925	2925	2925	2925	6
699	20241227	095100	21084660	2920	2920	2920	2915	1232
700	20241227	095000	17492350	2925	2925	2925	2925	6
701	20241227	094900	17474800	2925	2925	2925	2925	6
702	20241227	094800	17457250	2925	2925	2925	2925	6
703	20241227	094700	17439700	2925	2925	2925	2925	5
704	20241227	094600	17425075	2925	2925	2925	2925	0
705	20241227	094500	17425075	2925	2925	2925	2915	2242
706	20241227	094400	10869105	2925	2915	2925	2915	49
707	20241227	094300	10726210	2925	2925	2925	2925	206
708	20241227	094200	10123660	2925	2925	2925	2925	6
709	20241227	094100	10106110	2925	2925	2925	2925	6
710	20241227	094000	10088560	2925	2925	2925	2925	101
711	20241227	093900	9793135	2925	2925	2925	2925	6
712	20241227	093800	9775585	2920	2920	2920	2920	76
713	20241227	093700	9553665	2920	2920	2920	2920	5
714	20241227	093600	9539065	2920	2920	2920	2920	6
715	20241227	093500	9521545	2920	2920	2920	2920	2
716	20241227	093400	9515705	2920	2915	2920	2915	70
717	20241227	093300	9311605	2915	2915	2915	2915	6
718	20241227	093200	9294115	2915	2915	2915	2915	10
719	20241227	093100	9264965	2915	2915	2915	2915	0
720	20241227	093000	9264965	2915	2915	2915	2915	6
721	20241227	092900	9247475	2920	2920	2920	2920	0
722	20241227	092800	9247475	2920	2920	2920	2920	0
723	20241227	092700	9247475	2920	2915	2920	2910	1507
724	20241227	092600	4861550	2920	2915	2920	2915	80
725	20241227	092500	4628300	2920	2920	2920	2920	2
726	20241227	092400	4622460	2925	2920	2925	2920	41
727	20241227	092300	4502735	2925	2925	2925	2925	55
728	20241227	092200	4341860	2920	2920	2920	2920	2
729	20241227	092100	4336020	2925	2925	2925	2925	200
730	20241227	092000	3751020	2925	2925	2925	2925	0
731	20241227	091900	3751020	2925	2915	2925	2915	1056
732	20241227	091800	672450	2925	2925	2925	2925	9
733	20241227	091700	646125	2925	2925	2925	2925	0
734	20241227	091600	646125	2925	2925	2925	2925	0
735	20241227	091500	646125	2925	2925	2925	2925	3
736	20241227	091400	637350	2925	2925	2925	2925	0
737	20241227	091300	637350	2925	2925	2925	2925	3
738	20241227	091200	628575	2925	2925	2925	2925	0
739	20241227	091100	628575	2925	2925	2925	2925	1
740	20241227	091000	625650	2910	2910	2910	2910	0
741	20241227	090900	625650	2910	2910	2910	2910	0
742	20241227	090800	625650	2910	2910	2910	2910	0
743	20241227	090700	625650	2910	2910	2910	2910	0
744	20241227	090600	625650	2910	2910	2910	2910	0
745	20241227	090500	625650	2910	2910	2910	2910	0
746	20241227	090400	625650	2910	2910	2910	2910	0
747	20241227	090300	625650	2910	2910	2910	2910	0
748	20241227	090200	625650	2910	2910	2910	2910	0
749	20241227	090100	625650	2910	2910	2910	2910	0
750	20241227	090000	625650	2910	2910	2910	2910	215