KissMeData/250000/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	205500	331582810	9730	9730	9730	9730	2368
3	20241227	205400	331582810	9730	9730	9730	9730	0
4	20241227	205300	331582810	9730	9730	9730	9730	0
5	20241227	205200	331582810	9730	9730	9730	9730	0
6	20241227	205100	331582810	9730	9730	9730	9730	0
7	20241227	205000	331582810	9730	9730	9730	9730	0
8	20241227	204900	331582810	9730	9730	9730	9730	0
9	20241227	204800	331582810	9730	9730	9730	9730	0
10	20241227	204700	331582810	9730	9730	9730	9730	0
11	20241227	204600	331582810	9730	9730	9730	9730	0
12	20241227	204500	331582810	9730	9730	9730	9730	0
13	20241227	204400	331582810	9730	9730	9730	9730	0
14	20241227	204300	331582810	9730	9730	9730	9730	0
15	20241227	204200	331582810	9730	9730	9730	9730	0
16	20241227	204100	331582810	9730	9730	9730	9730	0
17	20241227	204000	331582810	9730	9730	9730	9730	0
18	20241227	203900	331582810	9730	9730	9730	9730	0
19	20241227	203800	331582810	9730	9730	9730	9730	0
20	20241227	203700	331582810	9730	9730	9730	9730	0
21	20241227	203600	331582810	9730	9730	9730	9730	0
22	20241227	203500	331582810	9730	9730	9730	9730	0
23	20241227	203400	331582810	9730	9730	9730	9730	0
24	20241227	203300	331582810	9730	9730	9730	9730	0
25	20241227	203200	331582810	9730	9730	9730	9730	0
26	20241227	203100	331582810	9730	9730	9730	9730	0
27	20241227	203000	331582810	9730	9730	9730	9730	0
28	20241227	202900	331582810	9730	9730	9730	9730	0
29	20241227	202800	331582810	9730	9730	9730	9730	0
30	20241227	202700	331582810	9730	9730	9730	9730	0
31	20241227	202600	331582810	9730	9730	9730	9730	0
32	20241227	202500	331582810	9730	9730	9730	9730	2368
33	20241227	202400	331582810	9730	9730	9730	9730	0
34	20241227	202300	331582810	9730	9730	9730	9730	0
35	20241227	202200	331582810	9730	9730	9730	9730	0
36	20241227	202100	331582810	9730	9730	9730	9730	0
37	20241227	202000	331582810	9730	9730	9730	9730	0
38	20241227	201900	331582810	9730	9730	9730	9730	0
39	20241227	201800	331582810	9730	9730	9730	9730	0
40	20241227	201700	331582810	9730	9730	9730	9730	0
41	20241227	201600	331582810	9730	9730	9730	9730	0
42	20241227	201500	331582810	9730	9730	9730	9730	0
43	20241227	201400	331582810	9730	9730	9730	9730	0
44	20241227	201300	331582810	9730	9730	9730	9730	0
45	20241227	201200	331582810	9730	9730	9730	9730	0
46	20241227	201100	331582810	9730	9730	9730	9730	0
47	20241227	201000	331582810	9730	9730	9730	9730	0
48	20241227	200900	331582810	9730	9730	9730	9730	0
49	20241227	200800	331582810	9730	9730	9730	9730	0
50	20241227	200700	331582810	9730	9730	9730	9730	0
51	20241227	200600	331582810	9730	9730	9730	9730	0
52	20241227	200500	331582810	9730	9730	9730	9730	0
53	20241227	200400	331582810	9730	9730	9730	9730	0
54	20241227	200300	331582810	9730	9730	9730	9730	0
55	20241227	200200	331582810	9730	9730	9730	9730	0
56	20241227	200100	331582810	9730	9730	9730	9730	0
57	20241227	200000	331582810	9730	9730	9730	9730	0
58	20241227	195900	331582810	9730	9730	9730	9730	0
59	20241227	195800	331582810	9730	9730	9730	9730	0
60	20241227	195700	331582810	9730	9730	9730	9730	0
61	20241227	195600	331582810	9730	9730	9730	9730	0
62	20241227	195500	331582810	9730	9730	9730	9730	2368
63	20241227	195400	331582810	9730	9730	9730	9730	0
64	20241227	195300	331582810	9730	9730	9730	9730	0
65	20241227	195200	331582810	9730	9730	9730	9730	0
66	20241227	195100	331582810	9730	9730	9730	9730	0
67	20241227	195000	331582810	9730	9730	9730	9730	0
68	20241227	194900	331582810	9730	9730	9730	9730	0
69	20241227	194800	331582810	9730	9730	9730	9730	0
70	20241227	194700	331582810	9730	9730	9730	9730	0
71	20241227	194600	331582810	9730	9730	9730	9730	0
72	20241227	194500	331582810	9730	9730	9730	9730	0
73	20241227	194400	331582810	9730	9730	9730	9730	0
74	20241227	194300	331582810	9730	9730	9730	9730	0
75	20241227	194200	331582810	9730	9730	9730	9730	0
76	20241227	194100	331582810	9730	9730	9730	9730	0
77	20241227	194000	331582810	9730	9730	9730	9730	0
78	20241227	193900	331582810	9730	9730	9730	9730	0
79	20241227	193800	331582810	9730	9730	9730	9730	0
80	20241227	193700	331582810	9730	9730	9730	9730	0
81	20241227	193600	331582810	9730	9730	9730	9730	0
82	20241227	193500	331582810	9730	9730	9730	9730	0
83	20241227	193400	331582810	9730	9730	9730	9730	0
84	20241227	193300	331582810	9730	9730	9730	9730	0
85	20241227	193200	331582810	9730	9730	9730	9730	0
86	20241227	193100	331582810	9730	9730	9730	9730	0
87	20241227	193000	331582810	9730	9730	9730	9730	0
88	20241227	192900	331582810	9730	9730	9730	9730	0
89	20241227	192800	331582810	9730	9730	9730	9730	0
90	20241227	192700	331582810	9730	9730	9730	9730	0
91	20241227	192600	331582810	9730	9730	9730	9730	0
92	20241227	192500	331582810	9730	9730	9730	9730	2368
93	20241227	192400	331582810	9730	9730	9730	9730	0
94	20241227	192300	331582810	9730	9730	9730	9730	0
95	20241227	192200	331582810	9730	9730	9730	9730	0
96	20241227	192100	331582810	9730	9730	9730	9730	0
97	20241227	192000	331582810	9730	9730	9730	9730	0
98	20241227	191900	331582810	9730	9730	9730	9730	0
99	20241227	191800	331582810	9730	9730	9730	9730	0
100	20241227	191700	331582810	9730	9730	9730	9730	0
101	20241227	191600	331582810	9730	9730	9730	9730	0
102	20241227	191500	331582810	9730	9730	9730	9730	0
103	20241227	191400	331582810	9730	9730	9730	9730	0
104	20241227	191300	331582810	9730	9730	9730	9730	0
105	20241227	191200	331582810	9730	9730	9730	9730	0
106	20241227	191100	331582810	9730	9730	9730	9730	0
107	20241227	191000	331582810	9730	9730	9730	9730	0
108	20241227	190900	331582810	9730	9730	9730	9730	0
109	20241227	190800	331582810	9730	9730	9730	9730	0
110	20241227	190700	331582810	9730	9730	9730	9730	0
111	20241227	190600	331582810	9730	9730	9730	9730	0
112	20241227	190500	331582810	9730	9730	9730	9730	0
113	20241227	190400	331582810	9730	9730	9730	9730	0
114	20241227	190300	331582810	9730	9730	9730	9730	0
115	20241227	190200	331582810	9730	9730	9730	9730	0
116	20241227	190100	331582810	9730	9730	9730	9730	0
117	20241227	190000	331582810	9730	9730	9730	9730	0
118	20241227	185900	331582810	9730	9730	9730	9730	0
119	20241227	185800	331582810	9730	9730	9730	9730	0
120	20241227	185700	331582810	9730	9730	9730	9730	0
121	20241227	185600	331582810	9730	9730	9730	9730	0
122	20241227	185500	331582810	9730	9730	9730	9730	2368
123	20241227	185400	331582810	9730	9730	9730	9730	0
124	20241227	185300	331582810	9730	9730	9730	9730	0
125	20241227	185200	331582810	9730	9730	9730	9730	0
126	20241227	185100	331582810	9730	9730	9730	9730	0
127	20241227	185000	331582810	9730	9730	9730	9730	0
128	20241227	184900	331582810	9730	9730	9730	9730	0
129	20241227	184800	331582810	9730	9730	9730	9730	0
130	20241227	184700	331582810	9730	9730	9730	9730	0
131	20241227	184600	331582810	9730	9730	9730	9730	0
132	20241227	184500	331582810	9730	9730	9730	9730	0
133	20241227	184400	331582810	9730	9730	9730	9730	0
134	20241227	184300	331582810	9730	9730	9730	9730	0
135	20241227	184200	331582810	9730	9730	9730	9730	0
136	20241227	184100	331582810	9730	9730	9730	9730	0
137	20241227	184000	331582810	9730	9730	9730	9730	0
138	20241227	183900	331582810	9730	9730	9730	9730	0
139	20241227	183800	331582810	9730	9730	9730	9730	0
140	20241227	183700	331582810	9730	9730	9730	9730	0
141	20241227	183600	331582810	9730	9730	9730	9730	0
142	20241227	183500	331582810	9730	9730	9730	9730	0
143	20241227	183400	331582810	9730	9730	9730	9730	0
144	20241227	183300	331582810	9730	9730	9730	9730	0
145	20241227	183200	331582810	9730	9730	9730	9730	0
146	20241227	183100	331582810	9730	9730	9730	9730	0
147	20241227	183000	331582810	9730	9730	9730	9730	0
148	20241227	182900	331582810	9730	9730	9730	9730	0
149	20241227	182800	331582810	9730	9730	9730	9730	0
150	20241227	182700	331582810	9730	9730	9730	9730	0
151	20241227	182600	331582810	9730	9730	9730	9730	0
152	20241227	182500	331582810	9730	9730	9730	9730	2368
153	20241227	182400	331582810	9730	9730	9730	9730	0
154	20241227	182300	331582810	9730	9730	9730	9730	0
155	20241227	182200	331582810	9730	9730	9730	9730	0
156	20241227	182100	331582810	9730	9730	9730	9730	0
157	20241227	182000	331582810	9730	9730	9730	9730	0
158	20241227	181900	331582810	9730	9730	9730	9730	0
159	20241227	181800	331582810	9730	9730	9730	9730	0
160	20241227	181700	331582810	9730	9730	9730	9730	0
161	20241227	181600	331582810	9730	9730	9730	9730	0
162	20241227	181500	331582810	9730	9730	9730	9730	0
163	20241227	181400	331582810	9730	9730	9730	9730	0
164	20241227	181300	331582810	9730	9730	9730	9730	0
165	20241227	181200	331582810	9730	9730	9730	9730	0
166	20241227	181100	331582810	9730	9730	9730	9730	0
167	20241227	181000	331582810	9730	9730	9730	9730	0
168	20241227	180900	331582810	9730	9730	9730	9730	0
169	20241227	180800	331582810	9730	9730	9730	9730	0
170	20241227	180700	331582810	9730	9730	9730	9730	0
171	20241227	180600	331582810	9730	9730	9730	9730	0
172	20241227	180500	331582810	9730	9730	9730	9730	0
173	20241227	180400	331582810	9730	9730	9730	9730	0
174	20241227	180300	331582810	9730	9730	9730	9730	0
175	20241227	180200	331582810	9730	9730	9730	9730	0
176	20241227	180100	331582810	9730	9730	9730	9730	0
177	20241227	180000	331582810	9730	9730	9730	9730	0
178	20241227	175900	331582810	9730	9730	9730	9730	0
179	20241227	175800	331582810	9730	9730	9730	9730	0
180	20241227	175700	331582810	9730	9730	9730	9730	0
181	20241227	175600	331582810	9730	9730	9730	9730	0
182	20241227	175500	331582810	9730	9730	9730	9730	2368
183	20241227	175400	331582810	9730	9730	9730	9730	0
184	20241227	175300	331582810	9730	9730	9730	9730	0
185	20241227	175200	331582810	9730	9730	9730	9730	0
186	20241227	175100	331582810	9730	9730	9730	9730	0
187	20241227	175000	331582810	9730	9730	9730	9730	0
188	20241227	174900	331582810	9730	9730	9730	9730	0
189	20241227	174800	331582810	9730	9730	9730	9730	0
190	20241227	174700	331582810	9730	9730	9730	9730	0
191	20241227	174600	331582810	9730	9730	9730	9730	0
192	20241227	174500	331582810	9730	9730	9730	9730	0
193	20241227	174400	331582810	9730	9730	9730	9730	0
194	20241227	174300	331582810	9730	9730	9730	9730	0
195	20241227	174200	331582810	9730	9730	9730	9730	0
196	20241227	174100	331582810	9730	9730	9730	9730	0
197	20241227	174000	331582810	9730	9730	9730	9730	0
198	20241227	173900	331582810	9730	9730	9730	9730	0
199	20241227	173800	331582810	9730	9730	9730	9730	0
200	20241227	173700	331582810	9730	9730	9730	9730	0
201	20241227	173600	331582810	9730	9730	9730	9730	0
202	20241227	173500	331582810	9730	9730	9730	9730	0
203	20241227	173400	331582810	9730	9730	9730	9730	0
204	20241227	173300	331582810	9730	9730	9730	9730	0
205	20241227	173200	331582810	9730	9730	9730	9730	0
206	20241227	173100	331582810	9730	9730	9730	9730	0
207	20241227	173000	331582810	9730	9730	9730	9730	0
208	20241227	172900	331582810	9730	9730	9730	9730	0
209	20241227	172800	331582810	9730	9730	9730	9730	0
210	20241227	172700	331582810	9730	9730	9730	9730	0
211	20241227	172600	331582810	9730	9730	9730	9730	0
212	20241227	172500	331582810	9730	9730	9730	9730	2368
213	20241227	172400	331582810	9730	9730	9730	9730	0
214	20241227	172300	331582810	9730	9730	9730	9730	0
215	20241227	172200	331582810	9730	9730	9730	9730	0
216	20241227	172100	331582810	9730	9730	9730	9730	0
217	20241227	172000	331582810	9730	9730	9730	9730	0
218	20241227	171900	331582810	9730	9730	9730	9730	0
219	20241227	171800	331582810	9730	9730	9730	9730	0
220	20241227	171700	331582810	9730	9730	9730	9730	0
221	20241227	171600	331582810	9730	9730	9730	9730	0
222	20241227	171500	331582810	9730	9730	9730	9730	0
223	20241227	171400	331582810	9730	9730	9730	9730	0
224	20241227	171300	331582810	9730	9730	9730	9730	0
225	20241227	171200	331582810	9730	9730	9730	9730	0
226	20241227	171100	331582810	9730	9730	9730	9730	0
227	20241227	171000	331582810	9730	9730	9730	9730	0
228	20241227	170900	331582810	9730	9730	9730	9730	0
229	20241227	170800	331582810	9730	9730	9730	9730	0
230	20241227	170700	331582810	9730	9730	9730	9730	0
231	20241227	170600	331582810	9730	9730	9730	9730	0
232	20241227	170500	331582810	9730	9730	9730	9730	0
233	20241227	170400	331582810	9730	9730	9730	9730	0
234	20241227	170300	331582810	9730	9730	9730	9730	0
235	20241227	170200	331582810	9730	9730	9730	9730	0
236	20241227	170100	331582810	9730	9730	9730	9730	0
237	20241227	170000	331582810	9730	9730	9730	9730	0
238	20241227	165900	331582810	9730	9730	9730	9730	0
239	20241227	165800	331582810	9730	9730	9730	9730	0
240	20241227	165700	331582810	9730	9730	9730	9730	0
241	20241227	165600	331582810	9730	9730	9730	9730	0
242	20241227	165500	331582810	9730	9730	9730	9730	2368
243	20241227	165400	331582810	9730	9730	9730	9730	0
244	20241227	165300	331582810	9730	9730	9730	9730	0
245	20241227	165200	331582810	9730	9730	9730	9730	0
246	20241227	165100	331582810	9730	9730	9730	9730	0
247	20241227	165000	331582810	9730	9730	9730	9730	0
248	20241227	164900	331582810	9730	9730	9730	9730	0
249	20241227	164800	331582810	9730	9730	9730	9730	0
250	20241227	164700	331582810	9730	9730	9730	9730	0
251	20241227	164600	331582810	9730	9730	9730	9730	0
252	20241227	164500	331582810	9730	9730	9730	9730	0
253	20241227	164400	331582810	9730	9730	9730	9730	0
254	20241227	164300	331582810	9730	9730	9730	9730	0
255	20241227	164200	331582810	9730	9730	9730	9730	0
256	20241227	164100	331582810	9730	9730	9730	9730	0
257	20241227	164000	331582810	9730	9730	9730	9730	0
258	20241227	163900	331582810	9730	9730	9730	9730	0
259	20241227	163800	331582810	9730	9730	9730	9730	0
260	20241227	163700	331582810	9730	9730	9730	9730	0
261	20241227	163600	331582810	9730	9730	9730	9730	0
262	20241227	163500	331582810	9730	9730	9730	9730	0
263	20241227	163400	331582810	9730	9730	9730	9730	0
264	20241227	163300	331582810	9730	9730	9730	9730	0
265	20241227	163200	331582810	9730	9730	9730	9730	0
266	20241227	163100	331582810	9730	9730	9730	9730	0
267	20241227	163000	331582810	9730	9730	9730	9730	0
268	20241227	162900	331582810	9730	9730	9730	9730	0
269	20241227	162800	331582810	9730	9730	9730	9730	0
270	20241227	162700	331582810	9730	9730	9730	9730	0
271	20241227	162600	331582810	9730	9730	9730	9730	0
272	20241227	162500	331582810	9730	9730	9730	9730	2368
273	20241227	162400	331582810	9730	9730	9730	9730	0
274	20241227	162300	331582810	9730	9730	9730	9730	0
275	20241227	162200	331582810	9730	9730	9730	9730	0
276	20241227	162100	331582810	9730	9730	9730	9730	0
277	20241227	162000	331582810	9730	9730	9730	9730	0
278	20241227	161900	331582810	9730	9730	9730	9730	0
279	20241227	161800	331582810	9730	9730	9730	9730	0
280	20241227	161700	331582810	9730	9730	9730	9730	0
281	20241227	161600	331582810	9730	9730	9730	9730	0
282	20241227	161500	331582810	9730	9730	9730	9730	0
283	20241227	161400	331582810	9730	9730	9730	9730	0
284	20241227	161300	331582810	9730	9730	9730	9730	0
285	20241227	161200	331582810	9730	9730	9730	9730	0
286	20241227	161100	331582810	9730	9730	9730	9730	0
287	20241227	161000	331582810	9730	9730	9730	9730	0
288	20241227	160900	331582810	9730	9730	9730	9730	0
289	20241227	160800	331582810	9730	9730	9730	9730	0
290	20241227	160700	331582810	9730	9730	9730	9730	0
291	20241227	160600	331582810	9730	9730	9730	9730	0
292	20241227	160500	331582810	9730	9730	9730	9730	0
293	20241227	160400	331582810	9730	9730	9730	9730	0
294	20241227	160300	331582810	9730	9730	9730	9730	0
295	20241227	160200	331582810	9730	9730	9730	9730	0
296	20241227	160100	331582810	9730	9730	9730	9730	0
297	20241227	160000	331582810	9730	9730	9730	9730	0
298	20241227	155900	331582810	9730	9730	9730	9730	0
299	20241227	155800	331582810	9730	9730	9730	9730	0
300	20241227	155700	331582810	9730	9730	9730	9730	0
301	20241227	155600	331582810	9730	9730	9730	9730	0
302	20241227	155500	331582810	9730	9730	9730	9730	2368
303	20241227	155400	331582810	9730	9730	9730	9730	0
304	20241227	155300	331582810	9730	9730	9730	9730	0
305	20241227	155200	331582810	9730	9730	9730	9730	0
306	20241227	155100	331582810	9730	9730	9730	9730	0
307	20241227	155000	331582810	9730	9730	9730	9730	0
308	20241227	154900	331582810	9730	9730	9730	9730	0
309	20241227	154800	331582810	9730	9730	9730	9730	0
310	20241227	154700	331582810	9730	9730	9730	9730	0
311	20241227	154600	331582810	9730	9730	9730	9730	0
312	20241227	154500	331582810	9730	9730	9730	9730	0
313	20241227	154400	331582810	9730	9730	9730	9730	0
314	20241227	154300	331582810	9730	9730	9730	9730	0
315	20241227	154200	331582810	9730	9730	9730	9730	0
316	20241227	154100	331582810	9730	9730	9730	9730	0
317	20241227	154000	331582810	9730	9730	9730	9730	0
318	20241227	153900	331582810	9730	9730	9730	9730	0
319	20241227	153800	331582810	9730	9730	9730	9730	0
320	20241227	153700	331582810	9730	9730	9730	9730	0
321	20241227	153600	331582810	9730	9730	9730	9730	0
322	20241227	153500	331582810	9730	9730	9730	9730	0
323	20241227	153400	331582810	9730	9730	9730	9730	0
324	20241227	153300	331582810	9730	9730	9730	9730	0
325	20241227	153200	331582810	9730	9730	9730	9730	0
326	20241227	153100	331582810	9730	9730	9730	9730	0
327	20241227	153000	331582810	9730	9730	9730	9730	2368
328	20241227	152900	308542170	9680	9680	9680	9680	0
329	20241227	152800	308542170	9680	9680	9680	9680	0
330	20241227	152700	308542170	9680	9680	9680	9680	0
331	20241227	152600	308542170	9680	9680	9680	9680	0
332	20241227	152500	308542170	9680	9680	9680	9680	0
333	20241227	152400	308542170	9680	9680	9680	9680	0
334	20241227	152300	308542170	9680	9680	9680	9680	0
335	20241227	152200	308542170	9680	9680	9680	9680	0
336	20241227	152100	308542170	9680	9680	9680	9680	0
337	20241227	152000	308542170	9680	9680	9680	9680	0
338	20241227	151900	308542170	9680	9640	9680	9620	327
339	20241227	151800	305386750	9640	9640	9640	9640	177
340	20241227	151700	303680470	9640	9640	9640	9620	38
341	20241227	151600	303314850	9640	9640	9640	9640	10
342	20241227	151500	303218450	9650	9640	9650	9640	80
343	20241227	151400	302447240	9640	9640	9640	9640	10
344	20241227	151300	302350840	9640	9640	9640	9640	50
345	20241227	151200	301868840	9640	9640	9640	9640	6
346	20241227	151100	301811000	9640	9640	9640	9640	20
347	20241227	151000	301618200	9640	9640	9640	9640	0
348	20241227	150900	301618200	9640	9640	9640	9640	5
349	20241227	150800	301570000	9640	9640	9640	9640	0
350	20241227	150700	301570000	9640	9640	9640	9640	0
351	20241227	150600	301570000	9640	9640	9640	9640	5
352	20241227	150500	301521800	9640	9640	9640	9640	0
353	20241227	150400	301521800	9640	9590	9640	9570	624
354	20241227	150300	295540000	9590	9590	9590	9590	0
355	20241227	150200	295540000	9590	9590	9590	9590	0
356	20241227	150100	295540000	9590	9590	9590	9590	0
357	20241227	150000	295540000	9590	9590	9590	9590	0
358	20241227	145900	295540000	9590	9590	9590	9590	0
359	20241227	145800	295540000	9590	9590	9590	9590	0
360	20241227	145700	295540000	9590	9590	9590	9590	0
361	20241227	145600	295540000	9590	9590	9590	9590	0
362	20241227	145500	295540000	9590	9590	9590	9590	0
363	20241227	145400	295540000	9590	9590	9590	9590	0
364	20241227	145300	295540000	9590	9590	9590	9590	0
365	20241227	145200	295540000	9590	9590	9590	9590	0
366	20241227	145100	295540000	9590	9590	9590	9590	0
367	20241227	145000	295540000	9590	9590	9590	9590	0
368	20241227	144900	295540000	9590	9590	9590	9590	0
369	20241227	144800	295540000	9590	9590	9590	9590	0
370	20241227	144700	295540000	9590	9590	9590	9590	0
371	20241227	144600	295540000	9590	9590	9590	9590	0
372	20241227	144500	295540000	9590	9590	9590	9580	21
373	20241227	144400	295338710	9640	9640	9640	9640	0
374	20241227	144300	295338710	9640	9630	9640	9630	381
375	20241227	144200	291669670	9630	9630	9630	9630	0
376	20241227	144100	291669670	9630	9630	9630	9630	0
377	20241227	144000	291669670	9630	9630	9630	9630	0
378	20241227	143900	291669670	9630	9630	9630	9630	0
379	20241227	143800	291669670	9630	9630	9630	9630	0
380	20241227	143700	291669670	9630	9630	9630	9630	0
381	20241227	143600	291669670	9630	9630	9630	9630	0
382	20241227	143500	291669670	9630	9630	9630	9630	0
383	20241227	143400	291669670	9630	9620	9630	9620	12
384	20241227	143300	291554210	9610	9610	9610	9610	15
385	20241227	143200	291410060	9640	9640	9640	9640	0
386	20241227	143100	291410060	9640	9640	9640	9640	0
387	20241227	143000	291410060	9640	9640	9640	9640	0
388	20241227	142900	291410060	9640	9640	9640	9640	0
389	20241227	142800	291410060	9640	9640	9640	9640	0
390	20241227	142700	291410060	9640	9640	9640	9640	0
391	20241227	142600	291410060	9640	9640	9640	9640	0
392	20241227	142500	291410060	9640	9640	9640	9640	0
393	20241227	142400	291410060	9640	9640	9640	9640	0
394	20241227	142300	291410060	9640	9640	9640	9640	0
395	20241227	142200	291410060	9640	9640	9640	9640	0
396	20241227	142100	291410060	9640	9640	9640	9640	0
397	20241227	142000	291410060	9640	9640	9640	9640	0
398	20241227	141900	291410060	9640	9640	9640	9640	0
399	20241227	141800	291410060	9640	9640	9640	9640	0
400	20241227	141700	291410060	9640	9640	9640	9640	6
401	20241227	141600	291352220	9660	9580	9660	9580	1146
402	20241227	141500	280355920	9580	9580	9580	9580	8
403	20241227	141400	280279280	9580	9580	9580	9580	0
404	20241227	141300	280279280	9580	9580	9580	9580	0
405	20241227	141200	280279280	9580	9580	9580	9580	0
406	20241227	141100	280279280	9580	9580	9580	9580	0
407	20241227	141000	280279280	9580	9580	9580	9580	0
408	20241227	140900	280279280	9580	9580	9580	9580	0
409	20241227	140800	280279280	9580	9580	9580	9580	0
410	20241227	140700	280279280	9580	9580	9580	9580	0
411	20241227	140600	280279280	9580	9580	9580	9580	0
412	20241227	140500	280279280	9580	9580	9580	9580	0
413	20241227	140400	280279280	9580	9580	9580	9580	0
414	20241227	140300	280279280	9580	9580	9580	9580	0
415	20241227	140200	280279280	9580	9580	9580	9580	0
416	20241227	140100	280279280	9580	9580	9580	9580	0
417	20241227	140000	280279280	9580	9580	9580	9580	0
418	20241227	135900	280279280	9580	9580	9580	9580	0
419	20241227	135800	280279280	9580	9580	9580	9580	0
420	20241227	135700	280279280	9580	9580	9580	9580	0
421	20241227	135600	280279280	9580	9580	9580	9580	0
422	20241227	135500	280279280	9580	9580	9580	9580	0
423	20241227	135400	280279280	9580	9580	9580	9580	0
424	20241227	135300	280279280	9580	9580	9580	9580	0
425	20241227	135200	280279280	9580	9580	9580	9580	0
426	20241227	135100	280279280	9580	9580	9580	9580	0
427	20241227	135000	280279280	9580	9580	9580	9580	0
428	20241227	134900	280279280	9580	9580	9580	9580	0
429	20241227	134800	280279280	9580	9580	9580	9580	0
430	20241227	134700	280279280	9580	9580	9580	9580	0
431	20241227	134600	280279280	9580	9580	9580	9580	0
432	20241227	134500	280279280	9580	9580	9580	9580	0
433	20241227	134400	280279280	9580	9580	9580	9580	0
434	20241227	134300	280279280	9580	9580	9580	9580	0
435	20241227	134200	280279280	9580	9580	9580	9580	0
436	20241227	134100	280279280	9580	9580	9580	9580	0
437	20241227	134000	280279280	9580	9580	9580	9580	0
438	20241227	133900	280279280	9580	9580	9580	9580	0
439	20241227	133800	280279280	9580	9580	9580	9580	0
440	20241227	133700	280279280	9580	9580	9580	9580	0
441	20241227	133600	280279280	9580	9580	9580	9580	0
442	20241227	133500	280279280	9580	9580	9580	9580	0
443	20241227	133400	280279280	9580	9580	9580	9580	0
444	20241227	133300	280279280	9580	9580	9580	9580	0
445	20241227	133200	280279280	9580	9580	9580	9580	0
446	20241227	133100	280279280	9580	9580	9580	9580	0
447	20241227	133000	280279280	9580	9580	9580	9580	1
448	20241227	132900	280269700	9530	9530	9530	9530	0
449	20241227	132800	280269700	9530	9530	9530	9530	0
450	20241227	132700	280269700	9530	9530	9530	9530	0
451	20241227	132600	280269700	9530	9530	9530	9530	0
452	20241227	132500	280269700	9530	9530	9530	9530	0
453	20241227	132400	280269700	9530	9530	9530	9530	0
454	20241227	132300	280269700	9530	9530	9530	9530	0
455	20241227	132200	280269700	9530	9530	9530	9530	0
456	20241227	132100	280269700	9530	9530	9530	9530	0
457	20241227	132000	280269700	9530	9530	9530	9530	0
458	20241227	131900	280269700	9530	9530	9530	9530	0
459	20241227	131800	280269700	9530	9530	9530	9530	0
460	20241227	131700	280269700	9530	9530	9530	9530	0
461	20241227	131600	280269700	9530	9530	9530	9530	0
462	20241227	131500	280269700	9530	9530	9530	9530	0
463	20241227	131400	280269700	9530	9530	9530	9530	0
464	20241227	131300	280269700	9530	9530	9530	9530	1
465	20241227	131200	280260170	9530	9530	9530	9530	4
466	20241227	131100	280222050	9580	9580	9580	9580	0
467	20241227	131000	280222050	9580	9580	9580	9580	1
468	20241227	130900	280212470	9550	9550	9550	9550	0
469	20241227	130800	280212470	9550	9550	9550	9550	7
470	20241227	130700	280145620	9570	9570	9570	9570	0
471	20241227	130600	280145620	9570	9570	9570	9570	0
472	20241227	130500	280145620	9570	9570	9570	9570	5
473	20241227	130400	280097770	9580	9580	9580	9580	0
474	20241227	130300	280097770	9580	9580	9580	9580	0
475	20241227	130200	280097770	9580	9580	9580	9580	0
476	20241227	130100	280097770	9580	9580	9580	9580	0
477	20241227	130000	280097770	9580	9540	9580	9540	11
478	20241227	125900	279992790	9540	9540	9540	9540	0
479	20241227	125800	279992790	9540	9540	9540	9540	0
480	20241227	125700	279992790	9540	9550	9550	9540	58
481	20241227	125600	279439460	9570	9550	9570	9550	9
482	20241227	125500	279353470	9550	9550	9550	9550	3
483	20241227	125400	279324820	9580	9580	9580	9580	0
484	20241227	125300	279324820	9580	9580	9580	9580	0
485	20241227	125200	279324820	9580	9580	9580	9580	0
486	20241227	125100	279324820	9580	9580	9580	9580	0
487	20241227	125000	279324820	9580	9580	9580	9580	0
488	20241227	124900	279324820	9580	9580	9580	9580	2
489	20241227	124800	279305660	9540	9540	9540	9540	20
490	20241227	124700	279114860	9570	9570	9570	9570	10
491	20241227	124600	279019160	9580	9580	9580	9580	0
492	20241227	124500	279019160	9580	9580	9580	9580	0
493	20241227	124400	279019160	9580	9580	9580	9580	0
494	20241227	124300	279019160	9580	9580	9580	9580	0
495	20241227	124200	279019160	9580	9580	9580	9580	0
496	20241227	124100	279019160	9580	9580	9580	9580	0
497	20241227	124000	279019160	9580	9580	9580	9580	0
498	20241227	123900	279019160	9580	9580	9580	9580	0
499	20241227	123800	279019160	9580	9580	9580	9580	0
500	20241227	123700	279019160	9580	9580	9580	9580	0
501	20241227	123600	279019160	9580	9580	9580	9580	0
502	20241227	123500	279019160	9580	9580	9580	9580	0
503	20241227	123400	279019160	9580	9520	9580	9520	463
504	20241227	123300	274607610	9520	9520	9520	9520	0
505	20241227	123200	274607610	9520	9520	9520	9520	171
506	20241227	123100	272979690	9510	9510	9510	9510	21
507	20241227	123000	272779980	9510	9510	9510	9510	90
508	20241227	122900	271924080	9510	9510	9510	9510	0
509	20241227	122800	271924080	9510	9510	9510	9510	0
510	20241227	122700	271924080	9510	9510	9510	9510	0
511	20241227	122600	271924080	9510	9510	9510	9510	0
512	20241227	122500	271924080	9510	9510	9510	9510	10
513	20241227	122400	271828980	9520	9520	9520	9520	1
514	20241227	122300	271819460	9520	9520	9520	9520	94
515	20241227	122200	270924580	9530	9530	9530	9530	1
516	20241227	122100	270915050	9530	9530	9530	9530	1
517	20241227	122000	270905520	9490	9490	9490	9490	0
518	20241227	121900	270905520	9490	9490	9490	9490	0
519	20241227	121800	270905520	9490	9490	9490	9490	22
520	20241227	121700	270696740	9470	9470	9470	9470	0
521	20241227	121600	270696740	9470	9470	9470	9470	77
522	20241227	121500	269967550	9490	9490	9490	9490	405
523	20241227	121400	266124100	9450	9450	9450	9450	1
524	20241227	121300	266114650	9450	9500	9500	9450	4530
525	20241227	121200	223210500	9510	9510	9510	9510	0
526	20241227	121100	223210500	9510	9510	9510	9510	0
527	20241227	121000	223210500	9510	9510	9510	9510	0
528	20241227	120900	223210500	9510	9510	9510	9510	0
529	20241227	120800	223210500	9510	9510	9510	9510	0
530	20241227	120700	223210500	9510	9510	9510	9510	0
531	20241227	120600	223210500	9510	9510	9510	9510	0
532	20241227	120500	223210500	9510	9510	9510	9510	11
533	20241227	120400	223105890	9510	9510	9510	9510	0
534	20241227	120300	223105890	9510	9510	9510	9510	1
535	20241227	120200	223096380	9530	9530	9530	9530	1
536	20241227	120100	223086850	9510	9510	9510	9510	0
537	20241227	120000	223086850	9510	9510	9510	9510	1
538	20241227	115900	223077340	9530	9530	9530	9530	0
539	20241227	115800	223077340	9530	9530	9530	9530	0
540	20241227	115700	223077340	9530	9530	9530	9530	0
541	20241227	115600	223077340	9530	9530	9530	9530	0
542	20241227	115500	223077340	9530	9530	9530	9530	0
543	20241227	115400	223077340	9530	9530	9530	9530	0
544	20241227	115300	223077340	9530	9530	9530	9530	0
545	20241227	115200	223077340	9530	9530	9530	9530	0
546	20241227	115100	223077340	9530	9530	9530	9530	0
547	20241227	115000	223077340	9530	9490	9530	9490	3
548	20241227	114900	223048830	9530	9530	9530	9530	0
549	20241227	114800	223048830	9530	9530	9530	9530	0
550	20241227	114700	223048830	9530	9530	9530	9530	0
551	20241227	114600	223048830	9530	9530	9530	9530	0
552	20241227	114500	223048830	9530	9530	9530	9530	1
553	20241227	114400	223039300	9520	9510	9520	9510	122
554	20241227	114300	221877980	9510	9510	9510	9510	0
555	20241227	114200	221877980	9510	9510	9510	9510	0
556	20241227	114100	221877980	9510	9510	9510	9510	7
557	20241227	114000	221811410	9470	9470	9470	9470	0
558	20241227	113900	221811410	9470	9470	9470	9470	0
559	20241227	113800	221811410	9470	9470	9470	9470	0
560	20241227	113700	221811410	9470	9500	9500	9470	12
561	20241227	113600	221697470	9460	9510	9510	9460	1221
562	20241227	113500	210118470	9550	9550	9550	9550	0
563	20241227	113400	210118470	9550	9550	9550	9550	0
564	20241227	113300	210118470	9550	9550	9550	9550	0
565	20241227	113200	210118470	9550	9550	9550	9550	0
566	20241227	113100	210118470	9550	9550	9550	9550	2
567	20241227	113000	210099370	9500	9500	9500	9500	27
568	20241227	112900	209842870	9550	9520	9550	9520	10
569	20241227	112800	209747550	9510	9510	9510	9510	150
570	20241227	112700	208321050	9510	9520	9520	9510	270
571	20241227	112600	205752200	9530	9550	9550	9530	903
572	20241227	112500	197135430	9590	9590	9590	9590	0
573	20241227	112400	197135430	9590	9590	9590	9590	0
574	20241227	112300	197135430	9590	9590	9590	9590	0
575	20241227	112200	197135430	9590	9590	9590	9590	0
576	20241227	112100	197135430	9590	9590	9590	9590	0
577	20241227	112000	197135430	9590	9590	9590	9590	0
578	20241227	111900	197135430	9590	9590	9590	9590	0
579	20241227	111800	197135430	9590	9590	9590	9590	0
580	20241227	111700	197135430	9590	9590	9590	9590	10
581	20241227	111600	197039530	9590	9590	9590	9590	0
582	20241227	111500	197039530	9590	9590	9590	9590	5
583	20241227	111400	196991580	9540	9540	9540	9540	0
584	20241227	111300	196991580	9540	9540	9540	9540	137
585	20241227	111200	195684600	9590	9590	9590	9590	0
586	20241227	111100	195684600	9590	9540	9590	9540	122
587	20241227	111000	194520670	9590	9560	9590	9550	1567
588	20241227	110900	179555770	9560	9560	9560	9560	0
589	20241227	110800	179555770	9560	9560	9560	9560	0
590	20241227	110700	179555770	9560	9560	9560	9560	0
591	20241227	110600	179555770	9560	9560	9560	9560	223
592	20241227	110500	177423890	9600	9600	9600	9600	0
593	20241227	110400	177423890	9600	9600	9600	9600	0
594	20241227	110300	177423890	9600	9600	9600	9600	3
595	20241227	110200	177395090	9570	9570	9570	9570	209
596	20241227	110100	175394960	9570	9570	9570	9570	0
597	20241227	110000	175394960	9570	9570	9570	9570	10
598	20241227	105900	175299260	9570	9580	9580	9570	87
599	20241227	105800	174466260	9600	9600	9600	9600	0
600	20241227	105700	174466260	9600	9600	9600	9590	992
601	20241227	105600	164944460	9600	9600	9600	9600	2009
602	20241227	105500	145658060	9600	9600	9600	9600	1
603	20241227	105400	145648460	9600	9600	9600	9600	0
604	20241227	105300	145648460	9600	9600	9600	9600	0
605	20241227	105200	145648460	9600	9600	9600	9600	0
606	20241227	105100	145648460	9600	9600	9600	9600	0
607	20241227	105000	145648460	9600	9600	9600	9600	20
608	20241227	104900	145456460	9600	9600	9600	9600	0
609	20241227	104800	145456460	9600	9600	9600	9600	1
610	20241227	104700	145446860	9600	9610	9610	9600	3050
611	20241227	104600	116166410	9610	9610	9610	9610	568
612	20241227	104500	110707930	9620	9630	9630	9620	225
613	20241227	104400	108542430	9650	9650	9650	9650	0
614	20241227	104300	108542430	9650	9650	9650	9650	0
615	20241227	104200	108542430	9650	9650	9650	9650	0
616	20241227	104100	108542430	9650	9650	9650	9650	0
617	20241227	104000	108542430	9650	9650	9650	9650	1
618	20241227	103900	108532780	9630	9630	9630	9630	11
619	20241227	103800	108426850	9640	9640	9640	9640	0
620	20241227	103700	108426850	9640	9640	9640	9640	1813
621	20241227	103600	90949530	9640	9640	9640	9640	0
622	20241227	103500	90949530	9640	9640	9640	9640	1
623	20241227	103400	90939890	9640	9650	9660	9640	19
624	20241227	103300	90756610	9640	9650	9660	9640	180
625	20241227	103200	89021380	9660	9660	9660	9660	0
626	20241227	103100	89021380	9660	9660	9660	9660	0
627	20241227	103000	89021380	9660	9660	9660	9660	0
628	20241227	102900	89021380	9660	9660	9660	9660	0
629	20241227	102800	89021380	9660	9660	9660	9660	1
630	20241227	102700	89011720	9610	9610	9610	9610	10
631	20241227	102600	88915620	9610	9610	9610	9610	0
632	20241227	102500	88915620	9610	9610	9610	9610	326
633	20241227	102400	85782760	9620	9650	9650	9620	478
634	20241227	102300	81179450	9650	9650	9650	9650	0
635	20241227	102200	81179450	9650	9650	9650	9650	0
636	20241227	102100	81179450	9650	9650	9650	9650	0
637	20241227	102000	81179450	9650	9650	9650	9650	0
638	20241227	101900	81179450	9650	9650	9650	9650	0
639	20241227	101800	81179450	9650	9650	9650	9650	0
640	20241227	101700	81179450	9650	9650	9650	9650	50
641	20241227	101600	80696950	9650	9650	9650	9650	0
642	20241227	101500	80696950	9650	9650	9650	9650	0
643	20241227	101400	80696950	9650	9650	9650	9650	0
644	20241227	101300	80696950	9650	9650	9650	9650	0
645	20241227	101200	80696950	9650	9650	9650	9650	0
646	20241227	101100	80696950	9650	9670	9670	9650	58
647	20241227	101000	80136630	9680	9680	9680	9680	12
648	20241227	100900	80020470	9680	9680	9680	9680	3
649	20241227	100800	79991430	9680	9680	9680	9680	0
650	20241227	100700	79991430	9680	9680	9680	9680	1
651	20241227	100600	79981750	9680	9680	9680	9680	1
652	20241227	100500	79972070	9710	9710	9710	9710	0
653	20241227	100400	79972070	9710	9710	9710	9710	0
654	20241227	100300	79972070	9710	9710	9710	9710	0
655	20241227	100200	79972070	9710	9710	9710	9710	0
656	20241227	100100	79972070	9710	9710	9710	9710	0
657	20241227	100000	79972070	9710	9710	9710	9710	1
658	20241227	095900	79962360	9650	9650	9650	9650	0
659	20241227	095800	79962360	9650	9660	9660	9650	789
660	20241227	095700	72347070	9720	9670	9720	9670	2
661	20241227	095600	72327680	9670	9670	9670	9670	1
662	20241227	095500	72318010	9660	9660	9660	9660	0
663	20241227	095400	72318010	9660	9670	9670	9660	100
664	20241227	095300	71351810	9700	9700	9700	9700	0
665	20241227	095200	71351810	9700	9670	9700	9670	31
666	20241227	095100	71052010	9720	9720	9720	9720	0
667	20241227	095000	71052010	9720	9720	9720	9720	0
668	20241227	094900	71052010	9720	9720	9720	9720	1
669	20241227	094800	71042290	9670	9670	9670	9670	1043
670	20241227	094700	60956480	9730	9680	9730	9670	151
671	20241227	094600	59496010	9730	9730	9730	9730	1
672	20241227	094500	59486280	9730	9730	9730	9730	0
673	20241227	094400	59486280	9730	9730	9730	9730	10
674	20241227	094300	59388980	9730	9730	9730	9730	0
675	20241227	094200	59388980	9730	9730	9730	9730	5
676	20241227	094100	59340330	9730	9730	9730	9730	0
677	20241227	094000	59340330	9730	9730	9730	9730	0
678	20241227	093900	59340330	9730	9730	9730	9730	0
679	20241227	093800	59340330	9730	9730	9730	9730	0
680	20241227	093700	59340330	9730	9690	9730	9670	127
681	20241227	093600	58111880	9730	9730	9730	9730	0
682	20241227	093500	58111880	9730	9730	9730	9730	0
683	20241227	093400	58111880	9730	9730	9730	9730	0
684	20241227	093300	58111880	9730	9730	9730	9730	1
685	20241227	093200	58102150	9680	9700	9700	9680	3
686	20241227	093100	58073070	9730	9730	9730	9730	0
687	20241227	093000	58073070	9730	9700	9730	9680	1199
688	20241227	092900	46458260	9680	9680	9700	9680	308
689	20241227	092800	43476800	9680	9680	9700	9680	160
690	20241227	092700	41927980	9700	9700	9700	9700	0
691	20241227	092600	41927980	9700	9700	9700	9700	0
692	20241227	092500	41927980	9700	9690	9700	9690	2
693	20241227	092400	41908590	9700	9700	9700	9700	0
694	20241227	092300	41908590	9700	9700	9700	9700	0
695	20241227	092200	41908590	9700	9700	9700	9700	0
696	20241227	092100	41908590	9700	9680	9700	9680	11
697	20241227	092000	41802090	9700	9680	9700	9670	500
698	20241227	091900	36966640	9700	9690	9700	9690	2
699	20241227	091800	36947250	9730	9700	9730	9670	190
700	20241227	091700	35107150	9730	9720	9730	9700	32
701	20241227	091600	34796660	9730	9730	9730	9730	0
702	20241227	091500	34796660	9730	9710	9730	9710	26
703	20241227	091400	34544180	9730	9730	9730	9730	0
704	20241227	091300	34544180	9730	9730	9730	9730	20
705	20241227	091200	34349580	9730	9700	9730	9700	61
706	20241227	091100	33756350	9730	9730	9730	9730	0
707	20241227	091000	33756350	9730	9730	9730	9710	63
708	20241227	090900	33143560	9720	9710	9720	9700	120
709	20241227	090800	31979340	9720	9720	9720	9720	11
710	20241227	090700	31872420	9730	9670	9740	9670	492
711	20241227	090600	27108650	9740	9750	9750	9670	3
712	20241227	090500	27079490	9760	9820	9820	9690	259
713	20241227	090400	24566460	9740	9730	9880	9710	2132
714	20241227	090300	3636920	9780	9740	9780	9740	13
715	20241227	090200	3510260	9780	9780	9780	9780	1
716	20241227	090100	3500480	9780	9780	9780	9780	28
717	20241227	090000	3226640	9780	9790	9800	9750	330