KissMeData/282720/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	210400	639882180	9060	9060	9060	9060	1678
3	20241227	210300	639882180	9060	9060	9060	9060	0
4	20241227	210200	639882180	9060	9060	9060	9060	0
5	20241227	210100	639882180	9060	9060	9060	9060	0
6	20241227	210000	639882180	9060	9060	9060	9060	0
7	20241227	205900	639882180	9060	9060	9060	9060	0
8	20241227	205800	639882180	9060	9060	9060	9060	0
9	20241227	205700	639882180	9060	9060	9060	9060	0
10	20241227	205600	639882180	9060	9060	9060	9060	0
11	20241227	205500	639882180	9060	9060	9060	9060	0
12	20241227	205400	639882180	9060	9060	9060	9060	0
13	20241227	205300	639882180	9060	9060	9060	9060	0
14	20241227	205200	639882180	9060	9060	9060	9060	0
15	20241227	205100	639882180	9060	9060	9060	9060	0
16	20241227	205000	639882180	9060	9060	9060	9060	0
17	20241227	204900	639882180	9060	9060	9060	9060	0
18	20241227	204800	639882180	9060	9060	9060	9060	0
19	20241227	204700	639882180	9060	9060	9060	9060	0
20	20241227	204600	639882180	9060	9060	9060	9060	0
21	20241227	204500	639882180	9060	9060	9060	9060	0
22	20241227	204400	639882180	9060	9060	9060	9060	0
23	20241227	204300	639882180	9060	9060	9060	9060	0
24	20241227	204200	639882180	9060	9060	9060	9060	0
25	20241227	204100	639882180	9060	9060	9060	9060	0
26	20241227	204000	639882180	9060	9060	9060	9060	0
27	20241227	203900	639882180	9060	9060	9060	9060	0
28	20241227	203800	639882180	9060	9060	9060	9060	0
29	20241227	203700	639882180	9060	9060	9060	9060	0
30	20241227	203600	639882180	9060	9060	9060	9060	0
31	20241227	203500	639882180	9060	9060	9060	9060	0
32	20241227	203400	639882180	9060	9060	9060	9060	1678
33	20241227	203300	639882180	9060	9060	9060	9060	0
34	20241227	203200	639882180	9060	9060	9060	9060	0
35	20241227	203100	639882180	9060	9060	9060	9060	0
36	20241227	203000	639882180	9060	9060	9060	9060	0
37	20241227	202900	639882180	9060	9060	9060	9060	0
38	20241227	202800	639882180	9060	9060	9060	9060	0
39	20241227	202700	639882180	9060	9060	9060	9060	0
40	20241227	202600	639882180	9060	9060	9060	9060	0
41	20241227	202500	639882180	9060	9060	9060	9060	0
42	20241227	202400	639882180	9060	9060	9060	9060	0
43	20241227	202300	639882180	9060	9060	9060	9060	0
44	20241227	202200	639882180	9060	9060	9060	9060	0
45	20241227	202100	639882180	9060	9060	9060	9060	0
46	20241227	202000	639882180	9060	9060	9060	9060	0
47	20241227	201900	639882180	9060	9060	9060	9060	0
48	20241227	201800	639882180	9060	9060	9060	9060	0
49	20241227	201700	639882180	9060	9060	9060	9060	0
50	20241227	201600	639882180	9060	9060	9060	9060	0
51	20241227	201500	639882180	9060	9060	9060	9060	0
52	20241227	201400	639882180	9060	9060	9060	9060	0
53	20241227	201300	639882180	9060	9060	9060	9060	0
54	20241227	201200	639882180	9060	9060	9060	9060	0
55	20241227	201100	639882180	9060	9060	9060	9060	0
56	20241227	201000	639882180	9060	9060	9060	9060	0
57	20241227	200900	639882180	9060	9060	9060	9060	0
58	20241227	200800	639882180	9060	9060	9060	9060	0
59	20241227	200700	639882180	9060	9060	9060	9060	0
60	20241227	200600	639882180	9060	9060	9060	9060	0
61	20241227	200500	639882180	9060	9060	9060	9060	0
62	20241227	200400	639882180	9060	9060	9060	9060	1678
63	20241227	200300	639882180	9060	9060	9060	9060	0
64	20241227	200200	639882180	9060	9060	9060	9060	0
65	20241227	200100	639882180	9060	9060	9060	9060	0
66	20241227	200000	639882180	9060	9060	9060	9060	0
67	20241227	195900	639882180	9060	9060	9060	9060	0
68	20241227	195800	639882180	9060	9060	9060	9060	0
69	20241227	195700	639882180	9060	9060	9060	9060	0
70	20241227	195600	639882180	9060	9060	9060	9060	0
71	20241227	195500	639882180	9060	9060	9060	9060	0
72	20241227	195400	639882180	9060	9060	9060	9060	0
73	20241227	195300	639882180	9060	9060	9060	9060	0
74	20241227	195200	639882180	9060	9060	9060	9060	0
75	20241227	195100	639882180	9060	9060	9060	9060	0
76	20241227	195000	639882180	9060	9060	9060	9060	0
77	20241227	194900	639882180	9060	9060	9060	9060	0
78	20241227	194800	639882180	9060	9060	9060	9060	0
79	20241227	194700	639882180	9060	9060	9060	9060	0
80	20241227	194600	639882180	9060	9060	9060	9060	0
81	20241227	194500	639882180	9060	9060	9060	9060	0
82	20241227	194400	639882180	9060	9060	9060	9060	0
83	20241227	194300	639882180	9060	9060	9060	9060	0
84	20241227	194200	639882180	9060	9060	9060	9060	0
85	20241227	194100	639882180	9060	9060	9060	9060	0
86	20241227	194000	639882180	9060	9060	9060	9060	0
87	20241227	193900	639882180	9060	9060	9060	9060	0
88	20241227	193800	639882180	9060	9060	9060	9060	0
89	20241227	193700	639882180	9060	9060	9060	9060	0
90	20241227	193600	639882180	9060	9060	9060	9060	0
91	20241227	193500	639882180	9060	9060	9060	9060	0
92	20241227	193400	639882180	9060	9060	9060	9060	1678
93	20241227	193300	639882180	9060	9060	9060	9060	0
94	20241227	193200	639882180	9060	9060	9060	9060	0
95	20241227	193100	639882180	9060	9060	9060	9060	0
96	20241227	193000	639882180	9060	9060	9060	9060	0
97	20241227	192900	639882180	9060	9060	9060	9060	0
98	20241227	192800	639882180	9060	9060	9060	9060	0
99	20241227	192700	639882180	9060	9060	9060	9060	0
100	20241227	192600	639882180	9060	9060	9060	9060	0
101	20241227	192500	639882180	9060	9060	9060	9060	0
102	20241227	192400	639882180	9060	9060	9060	9060	0
103	20241227	192300	639882180	9060	9060	9060	9060	0
104	20241227	192200	639882180	9060	9060	9060	9060	0
105	20241227	192100	639882180	9060	9060	9060	9060	0
106	20241227	192000	639882180	9060	9060	9060	9060	0
107	20241227	191900	639882180	9060	9060	9060	9060	0
108	20241227	191800	639882180	9060	9060	9060	9060	0
109	20241227	191700	639882180	9060	9060	9060	9060	0
110	20241227	191600	639882180	9060	9060	9060	9060	0
111	20241227	191500	639882180	9060	9060	9060	9060	0
112	20241227	191400	639882180	9060	9060	9060	9060	0
113	20241227	191300	639882180	9060	9060	9060	9060	0
114	20241227	191200	639882180	9060	9060	9060	9060	0
115	20241227	191100	639882180	9060	9060	9060	9060	0
116	20241227	191000	639882180	9060	9060	9060	9060	0
117	20241227	190900	639882180	9060	9060	9060	9060	0
118	20241227	190800	639882180	9060	9060	9060	9060	0
119	20241227	190700	639882180	9060	9060	9060	9060	0
120	20241227	190600	639882180	9060	9060	9060	9060	0
121	20241227	190500	639882180	9060	9060	9060	9060	0
122	20241227	190400	639882180	9060	9060	9060	9060	1678
123	20241227	190300	639882180	9060	9060	9060	9060	0
124	20241227	190200	639882180	9060	9060	9060	9060	0
125	20241227	190100	639882180	9060	9060	9060	9060	0
126	20241227	190000	639882180	9060	9060	9060	9060	0
127	20241227	185900	639882180	9060	9060	9060	9060	0
128	20241227	185800	639882180	9060	9060	9060	9060	0
129	20241227	185700	639882180	9060	9060	9060	9060	0
130	20241227	185600	639882180	9060	9060	9060	9060	0
131	20241227	185500	639882180	9060	9060	9060	9060	0
132	20241227	185400	639882180	9060	9060	9060	9060	0
133	20241227	185300	639882180	9060	9060	9060	9060	0
134	20241227	185200	639882180	9060	9060	9060	9060	0
135	20241227	185100	639882180	9060	9060	9060	9060	0
136	20241227	185000	639882180	9060	9060	9060	9060	0
137	20241227	184900	639882180	9060	9060	9060	9060	0
138	20241227	184800	639882180	9060	9060	9060	9060	0
139	20241227	184700	639882180	9060	9060	9060	9060	0
140	20241227	184600	639882180	9060	9060	9060	9060	0
141	20241227	184500	639882180	9060	9060	9060	9060	0
142	20241227	184400	639882180	9060	9060	9060	9060	0
143	20241227	184300	639882180	9060	9060	9060	9060	0
144	20241227	184200	639882180	9060	9060	9060	9060	0
145	20241227	184100	639882180	9060	9060	9060	9060	0
146	20241227	184000	639882180	9060	9060	9060	9060	0
147	20241227	183900	639882180	9060	9060	9060	9060	0
148	20241227	183800	639882180	9060	9060	9060	9060	0
149	20241227	183700	639882180	9060	9060	9060	9060	0
150	20241227	183600	639882180	9060	9060	9060	9060	0
151	20241227	183500	639882180	9060	9060	9060	9060	0
152	20241227	183400	639882180	9060	9060	9060	9060	1678
153	20241227	183300	639882180	9060	9060	9060	9060	0
154	20241227	183200	639882180	9060	9060	9060	9060	0
155	20241227	183100	639882180	9060	9060	9060	9060	0
156	20241227	183000	639882180	9060	9060	9060	9060	0
157	20241227	182900	639882180	9060	9060	9060	9060	0
158	20241227	182800	639882180	9060	9060	9060	9060	0
159	20241227	182700	639882180	9060	9060	9060	9060	0
160	20241227	182600	639882180	9060	9060	9060	9060	0
161	20241227	182500	639882180	9060	9060	9060	9060	0
162	20241227	182400	639882180	9060	9060	9060	9060	0
163	20241227	182300	639882180	9060	9060	9060	9060	0
164	20241227	182200	639882180	9060	9060	9060	9060	0
165	20241227	182100	639882180	9060	9060	9060	9060	0
166	20241227	182000	639882180	9060	9060	9060	9060	0
167	20241227	181900	639882180	9060	9060	9060	9060	0
168	20241227	181800	639882180	9060	9060	9060	9060	0
169	20241227	181700	639882180	9060	9060	9060	9060	0
170	20241227	181600	639882180	9060	9060	9060	9060	0
171	20241227	181500	639882180	9060	9060	9060	9060	0
172	20241227	181400	639882180	9060	9060	9060	9060	0
173	20241227	181300	639882180	9060	9060	9060	9060	0
174	20241227	181200	639882180	9060	9060	9060	9060	0
175	20241227	181100	639882180	9060	9060	9060	9060	0
176	20241227	181000	639882180	9060	9060	9060	9060	0
177	20241227	180900	639882180	9060	9060	9060	9060	0
178	20241227	180800	639882180	9060	9060	9060	9060	0
179	20241227	180700	639882180	9060	9060	9060	9060	0
180	20241227	180600	639882180	9060	9060	9060	9060	0
181	20241227	180500	639882180	9060	9060	9060	9060	0
182	20241227	180400	639882180	9060	9060	9060	9060	1678
183	20241227	180300	639882180	9060	9060	9060	9060	0
184	20241227	180200	639882180	9060	9060	9060	9060	0
185	20241227	180100	639882180	9060	9060	9060	9060	0
186	20241227	180000	639882180	9060	9060	9060	9060	0
187	20241227	175900	639882180	9060	9060	9060	9060	0
188	20241227	175800	639882180	9060	9060	9060	9060	0
189	20241227	175700	639882180	9060	9060	9060	9060	0
190	20241227	175600	639882180	9060	9060	9060	9060	0
191	20241227	175500	639882180	9060	9060	9060	9060	0
192	20241227	175400	639882180	9060	9060	9060	9060	0
193	20241227	175300	639882180	9060	9060	9060	9060	0
194	20241227	175200	639882180	9060	9060	9060	9060	0
195	20241227	175100	639882180	9060	9060	9060	9060	0
196	20241227	175000	639882180	9060	9060	9060	9060	0
197	20241227	174900	639882180	9060	9060	9060	9060	0
198	20241227	174800	639882180	9060	9060	9060	9060	0
199	20241227	174700	639882180	9060	9060	9060	9060	0
200	20241227	174600	639882180	9060	9060	9060	9060	0
201	20241227	174500	639882180	9060	9060	9060	9060	0
202	20241227	174400	639882180	9060	9060	9060	9060	0
203	20241227	174300	639882180	9060	9060	9060	9060	0
204	20241227	174200	639882180	9060	9060	9060	9060	0
205	20241227	174100	639882180	9060	9060	9060	9060	0
206	20241227	174000	639882180	9060	9060	9060	9060	0
207	20241227	173900	639882180	9060	9060	9060	9060	0
208	20241227	173800	639882180	9060	9060	9060	9060	0
209	20241227	173700	639882180	9060	9060	9060	9060	0
210	20241227	173600	639882180	9060	9060	9060	9060	0
211	20241227	173500	639882180	9060	9060	9060	9060	0
212	20241227	173400	639882180	9060	9060	9060	9060	1678
213	20241227	173300	639882180	9060	9060	9060	9060	0
214	20241227	173200	639882180	9060	9060	9060	9060	0
215	20241227	173100	639882180	9060	9060	9060	9060	0
216	20241227	173000	639882180	9060	9060	9060	9060	0
217	20241227	172900	639882180	9060	9060	9060	9060	0
218	20241227	172800	639882180	9060	9060	9060	9060	0
219	20241227	172700	639882180	9060	9060	9060	9060	0
220	20241227	172600	639882180	9060	9060	9060	9060	0
221	20241227	172500	639882180	9060	9060	9060	9060	0
222	20241227	172400	639882180	9060	9060	9060	9060	0
223	20241227	172300	639882180	9060	9060	9060	9060	0
224	20241227	172200	639882180	9060	9060	9060	9060	0
225	20241227	172100	639882180	9060	9060	9060	9060	0
226	20241227	172000	639882180	9060	9060	9060	9060	0
227	20241227	171900	639882180	9060	9060	9060	9060	0
228	20241227	171800	639882180	9060	9060	9060	9060	0
229	20241227	171700	639882180	9060	9060	9060	9060	0
230	20241227	171600	639882180	9060	9060	9060	9060	0
231	20241227	171500	639882180	9060	9060	9060	9060	0
232	20241227	171400	639882180	9060	9060	9060	9060	0
233	20241227	171300	639882180	9060	9060	9060	9060	0
234	20241227	171200	639882180	9060	9060	9060	9060	0
235	20241227	171100	639882180	9060	9060	9060	9060	0
236	20241227	171000	639882180	9060	9060	9060	9060	0
237	20241227	170900	639882180	9060	9060	9060	9060	0
238	20241227	170800	639882180	9060	9060	9060	9060	0
239	20241227	170700	639882180	9060	9060	9060	9060	0
240	20241227	170600	639882180	9060	9060	9060	9060	0
241	20241227	170500	639882180	9060	9060	9060	9060	0
242	20241227	170400	639882180	9060	9060	9060	9060	1678
243	20241227	170300	639882180	9060	9060	9060	9060	0
244	20241227	170200	639882180	9060	9060	9060	9060	0
245	20241227	170100	639882180	9060	9060	9060	9060	0
246	20241227	170000	639882180	9060	9060	9060	9060	0
247	20241227	165900	639882180	9060	9060	9060	9060	0
248	20241227	165800	639882180	9060	9060	9060	9060	0
249	20241227	165700	639882180	9060	9060	9060	9060	0
250	20241227	165600	639882180	9060	9060	9060	9060	0
251	20241227	165500	639882180	9060	9060	9060	9060	0
252	20241227	165400	639882180	9060	9060	9060	9060	0
253	20241227	165300	639882180	9060	9060	9060	9060	0
254	20241227	165200	639882180	9060	9060	9060	9060	0
255	20241227	165100	639882180	9060	9060	9060	9060	0
256	20241227	165000	639882180	9060	9060	9060	9060	0
257	20241227	164900	639882180	9060	9060	9060	9060	0
258	20241227	164800	639882180	9060	9060	9060	9060	0
259	20241227	164700	639882180	9060	9060	9060	9060	0
260	20241227	164600	639882180	9060	9060	9060	9060	0
261	20241227	164500	639882180	9060	9060	9060	9060	0
262	20241227	164400	639882180	9060	9060	9060	9060	0
263	20241227	164300	639882180	9060	9060	9060	9060	0
264	20241227	164200	639882180	9060	9060	9060	9060	0
265	20241227	164100	639882180	9060	9060	9060	9060	0
266	20241227	164000	639882180	9060	9060	9060	9060	0
267	20241227	163900	639882180	9060	9060	9060	9060	0
268	20241227	163800	639882180	9060	9060	9060	9060	0
269	20241227	163700	639882180	9060	9060	9060	9060	0
270	20241227	163600	639882180	9060	9060	9060	9060	0
271	20241227	163500	639882180	9060	9060	9060	9060	0
272	20241227	163400	639882180	9060	9060	9060	9060	1678
273	20241227	163300	639882180	9060	9060	9060	9060	0
274	20241227	163200	639882180	9060	9060	9060	9060	0
275	20241227	163100	639882180	9060	9060	9060	9060	0
276	20241227	163000	639882180	9060	9060	9060	9060	0
277	20241227	162900	639882180	9060	9060	9060	9060	0
278	20241227	162800	639882180	9060	9060	9060	9060	0
279	20241227	162700	639882180	9060	9060	9060	9060	0
280	20241227	162600	639882180	9060	9060	9060	9060	0
281	20241227	162500	639882180	9060	9060	9060	9060	0
282	20241227	162400	639882180	9060	9060	9060	9060	0
283	20241227	162300	639882180	9060	9060	9060	9060	0
284	20241227	162200	639882180	9060	9060	9060	9060	0
285	20241227	162100	639882180	9060	9060	9060	9060	0
286	20241227	162000	639882180	9060	9060	9060	9060	0
287	20241227	161900	639882180	9060	9060	9060	9060	0
288	20241227	161800	639882180	9060	9060	9060	9060	0
289	20241227	161700	639882180	9060	9060	9060	9060	0
290	20241227	161600	639882180	9060	9060	9060	9060	0
291	20241227	161500	639882180	9060	9060	9060	9060	0
292	20241227	161400	639882180	9060	9060	9060	9060	0
293	20241227	161300	639882180	9060	9060	9060	9060	0
294	20241227	161200	639882180	9060	9060	9060	9060	0
295	20241227	161100	639882180	9060	9060	9060	9060	0
296	20241227	161000	639882180	9060	9060	9060	9060	0
297	20241227	160900	639882180	9060	9060	9060	9060	0
298	20241227	160800	639882180	9060	9060	9060	9060	0
299	20241227	160700	639882180	9060	9060	9060	9060	0
300	20241227	160600	639882180	9060	9060	9060	9060	0
301	20241227	160500	639882180	9060	9060	9060	9060	0
302	20241227	160400	639882180	9060	9060	9060	9060	1678
303	20241227	160300	639882180	9060	9060	9060	9060	0
304	20241227	160200	639882180	9060	9060	9060	9060	0
305	20241227	160100	639882180	9060	9060	9060	9060	0
306	20241227	160000	639882180	9060	9060	9060	9060	0
307	20241227	155900	639882180	9060	9060	9060	9060	0
308	20241227	155800	639882180	9060	9060	9060	9060	0
309	20241227	155700	639882180	9060	9060	9060	9060	0
310	20241227	155600	639882180	9060	9060	9060	9060	0
311	20241227	155500	639882180	9060	9060	9060	9060	0
312	20241227	155400	639882180	9060	9060	9060	9060	0
313	20241227	155300	639882180	9060	9060	9060	9060	0
314	20241227	155200	639882180	9060	9060	9060	9060	0
315	20241227	155100	639882180	9060	9060	9060	9060	0
316	20241227	155000	639882180	9060	9060	9060	9060	0
317	20241227	154900	639882180	9060	9060	9060	9060	0
318	20241227	154800	639882180	9060	9060	9060	9060	0
319	20241227	154700	639882180	9060	9060	9060	9060	0
320	20241227	154600	639882180	9060	9060	9060	9060	0
321	20241227	154500	639882180	9060	9060	9060	9060	0
322	20241227	154400	639882180	9060	9060	9060	9060	0
323	20241227	154300	639882180	9060	9060	9060	9060	0
324	20241227	154200	639882180	9060	9060	9060	9060	0
325	20241227	154100	639882180	9060	9060	9060	9060	0
326	20241227	154000	639882180	9060	9060	9060	9060	0
327	20241227	153900	639882180	9060	9060	9060	9060	0
328	20241227	153800	639882180	9060	9060	9060	9060	0
329	20241227	153700	639882180	9060	9060	9060	9060	0
330	20241227	153600	639882180	9060	9060	9060	9060	0
331	20241227	153500	639882180	9060	9060	9060	9060	0
332	20241227	153400	639882180	9060	9060	9060	9060	1678
333	20241227	153300	639882180	9060	9060	9060	9060	0
334	20241227	153200	639882180	9060	9060	9060	9060	0
335	20241227	153100	639882180	9060	9060	9060	9060	0
336	20241227	153000	639882180	9060	9060	9060	9060	1678
337	20241227	152900	624679500	9000	9000	9000	9000	0
338	20241227	152800	624679500	9000	9000	9000	9000	0
339	20241227	152700	624679500	9000	9000	9000	9000	0
340	20241227	152600	624679500	9000	9000	9000	9000	0
341	20241227	152500	624679500	9000	9000	9000	9000	0
342	20241227	152400	624679500	9000	9000	9000	9000	0
343	20241227	152300	624679500	9000	9000	9000	9000	0
344	20241227	152200	624679500	9000	9000	9000	9000	0
345	20241227	152100	624679500	9000	9000	9000	9000	0
346	20241227	152000	624679500	9000	9000	9000	9000	0
347	20241227	151900	624679500	9000	9000	9000	9000	3
348	20241227	151800	624652500	9050	9010	9050	9000	548
349	20241227	151700	619714910	9010	9010	9010	9010	200
350	20241227	151600	617912910	9010	9010	9010	9010	0
351	20241227	151500	617912910	9010	9010	9010	9010	0
352	20241227	151400	617912910	9010	9010	9010	9010	45
353	20241227	151300	617507460	9010	9030	9030	9010	120
354	20241227	151200	616424830	9010	9010	9010	9010	0
355	20241227	151100	616424830	9010	9010	9010	9010	0
356	20241227	151000	616424830	9010	9010	9010	9010	1
357	20241227	150900	616415820	9010	9040	9040	9010	92
358	20241227	150800	615585860	9050	9050	9050	9050	0
359	20241227	150700	615585860	9050	9050	9050	9050	0
360	20241227	150600	615585860	9050	9050	9050	9050	257
361	20241227	150500	613260010	9010	9010	9010	9010	0
362	20241227	150400	613260010	9010	9010	9010	9010	0
363	20241227	150300	613260010	9010	9010	9010	9010	0
364	20241227	150200	613260010	9010	9010	9010	9010	0
365	20241227	150100	613260010	9010	9010	9010	9010	0
366	20241227	150000	613260010	9010	9010	9010	9010	0
367	20241227	145900	613260010	9010	9010	9010	9010	0
368	20241227	145800	613260010	9010	9010	9010	9010	0
369	20241227	145700	613260010	9010	9010	9010	9010	0
370	20241227	145600	613260010	9010	9010	9010	9010	0
371	20241227	145500	613260010	9010	9010	9010	9010	0
372	20241227	145400	613260010	9010	9010	9010	9010	0
373	20241227	145300	613260010	9010	9010	9010	9010	0
374	20241227	145200	613260010	9010	9010	9010	9010	0
375	20241227	145100	613260010	9010	9010	9010	9010	167
376	20241227	145000	611755340	9010	9010	9010	9010	0
377	20241227	144900	611755340	9010	9010	9010	9010	221
378	20241227	144800	609764130	9000	9000	9000	9000	0
379	20241227	144700	609764130	9000	9000	9000	9000	0
380	20241227	144600	609764130	9000	9000	9000	9000	0
381	20241227	144500	609764130	9000	9010	9010	9000	1343
382	20241227	144400	597666600	9020	9020	9020	9020	60
383	20241227	144300	597125400	9010	9030	9030	9010	1266
384	20241227	144200	585707920	9040	9040	9040	9040	45
385	20241227	144100	585301120	9040	9040	9040	9040	0
386	20241227	144000	585301120	9040	9040	9040	9040	39
387	20241227	143900	584948560	9040	9040	9040	9040	70
388	20241227	143800	584315760	9070	9070	9070	9070	0
389	20241227	143700	584315760	9070	9070	9070	9070	0
390	20241227	143600	584315760	9070	9060	9070	9060	10
391	20241227	143500	584225150	9060	9060	9060	9060	201
392	20241227	143400	582404090	9060	9060	9060	9060	0
393	20241227	143300	582404090	9060	9060	9060	9060	6
394	20241227	143200	582349730	9040	9040	9040	9040	0
395	20241227	143100	582349730	9040	9040	9040	9040	0
396	20241227	143000	582349730	9040	9040	9040	9040	0
397	20241227	142900	582349730	9040	9040	9040	9040	0
398	20241227	142800	582349730	9040	9040	9040	9040	91
399	20241227	142700	581527090	9070	9070	9070	9070	1
400	20241227	142600	581518020	9020	9020	9020	9020	0
401	20241227	142500	581518020	9020	9020	9020	9020	0
402	20241227	142400	581518020	9020	9050	9050	9020	241
403	20241227	142300	579339850	9080	9080	9080	9080	12
404	20241227	142200	579230890	9070	9070	9080	9070	3
405	20241227	142100	579203670	9070	9070	9080	9050	321
406	20241227	142000	576295160	9020	9020	9020	9020	0
407	20241227	141900	576295160	9020	9020	9020	9020	0
408	20241227	141800	576295160	9020	9020	9020	9020	0
409	20241227	141700	576295160	9020	9020	9020	9020	0
410	20241227	141600	576295160	9020	9020	9020	9020	0
411	20241227	141500	576295160	9020	9020	9020	9020	1
412	20241227	141400	576286140	9070	9070	9070	9070	34
413	20241227	141300	575977760	9070	9070	9070	9070	0
414	20241227	141200	575977760	9070	9070	9070	9070	0
415	20241227	141100	575977760	9070	9070	9070	9070	30
416	20241227	141000	575705660	9070	9070	9070	9070	27
417	20241227	140900	575460770	9070	9070	9070	9070	5
418	20241227	140800	575415420	9070	9070	9070	9070	1
419	20241227	140700	575406350	9020	9020	9020	9020	0
420	20241227	140600	575406350	9020	9020	9020	9020	3
421	20241227	140500	575379290	9060	9060	9060	9060	152
422	20241227	140400	574002170	9060	9060	9060	9060	100
423	20241227	140300	573096170	9060	9050	9060	9050	221
424	20241227	140200	571093970	9060	9060	9060	9060	0
425	20241227	140100	571093970	9060	9060	9060	9060	0
426	20241227	140000	571093970	9060	9000	9060	9000	77
427	20241227	135900	570400370	9060	9060	9060	9060	1
428	20241227	135800	570391310	9050	9050	9050	9050	5
429	20241227	135700	570346060	9060	9060	9060	9060	100
430	20241227	135600	569440060	9010	9010	9010	9010	473
431	20241227	135500	565178330	9010	9010	9010	9010	0
432	20241227	135400	565178330	9010	9010	9010	9010	0
433	20241227	135300	565178330	9010	9010	9010	9010	300
434	20241227	135200	562475330	9010	9010	9010	9010	0
435	20241227	135100	562475330	9010	9010	9010	9010	12
436	20241227	135000	562367210	9000	9000	9000	9000	0
437	20241227	134900	562367210	9000	9000	9000	9000	0
438	20241227	134800	562367210	9000	9000	9000	9000	0
439	20241227	134700	562367210	9000	9000	9000	9000	0
440	20241227	134600	562367210	9000	9010	9010	9000	1773
441	20241227	134500	546406680	9010	9020	9020	9010	219
442	20241227	134400	544431700	9020	9060	9060	9020	101
443	20241227	134300	543520640	9030	9030	9030	9030	240
444	20241227	134200	541353440	9040	9050	9050	9040	75
445	20241227	134100	540675260	9070	9070	9070	9070	0
446	20241227	134000	540675260	9070	9070	9070	9070	0
447	20241227	133900	540675260	9070	9070	9070	9070	0
448	20241227	133800	540675260	9070	9070	9070	9070	0
449	20241227	133700	540675260	9070	9040	9070	9040	32
450	20241227	133600	540385650	9040	9040	9040	9040	193
451	20241227	133500	538640930	9050	9050	9050	9050	0
452	20241227	133400	538640930	9050	9050	9050	9050	745
453	20241227	133300	531898680	9050	9060	9060	9050	729
454	20241227	133200	525299730	9060	9060	9060	9060	0
455	20241227	133100	525299730	9060	9060	9060	9060	0
456	20241227	133000	525299730	9060	9060	9060	9060	0
457	20241227	132900	525299730	9060	9060	9060	9060	0
458	20241227	132800	525299730	9060	9060	9060	9060	33
459	20241227	132700	525000750	9050	9050	9050	9050	78
460	20241227	132600	524294850	9050	9050	9050	9050	0
461	20241227	132500	524294850	9050	9040	9050	9040	2
462	20241227	132400	524276760	9040	9040	9040	9040	110
463	20241227	132300	523282360	9050	9040	9050	9040	88
464	20241227	132200	522486710	9040	9040	9040	9040	0
465	20241227	132100	522486710	9040	9040	9040	9040	1
466	20241227	132000	522477670	9020	9020	9020	9020	128
467	20241227	131900	521323110	9040	9020	9040	9020	129
468	20241227	131800	520159440	9030	9020	9030	9020	325
469	20241227	131700	517227920	9000	9000	9000	9000	0
470	20241227	131600	517227920	9000	9000	9000	9000	1
471	20241227	131500	517218920	9000	9000	9000	9000	0
472	20241227	131400	517218920	9000	9000	9000	9000	1
473	20241227	131300	517209920	9000	9000	9000	9000	0
474	20241227	131200	517209920	9000	9000	9000	9000	330
475	20241227	131100	514239920	9000	9000	9000	9000	0
476	20241227	131000	514239920	9000	9000	9000	9000	500
477	20241227	130900	509739920	9000	9000	9000	9000	0
478	20241227	130800	509739920	9000	9020	9020	9000	718
479	20241227	130700	503270700	9020	9020	9020	9020	0
480	20241227	130600	503270700	9020	9010	9020	9010	35
481	20241227	130500	502955150	9040	9040	9040	9040	0
482	20241227	130400	502955150	9040	9040	9040	9040	348
483	20241227	130300	499809230	9040	9040	9040	9040	5
484	20241227	130200	499764030	9040	9040	9040	9040	0
485	20241227	130100	499764030	9040	9040	9040	9040	1
486	20241227	130000	499754990	9020	9020	9020	9020	0
487	20241227	125900	499754990	9020	9020	9020	9020	0
488	20241227	125800	499754990	9020	9020	9020	9020	0
489	20241227	125700	499754990	9020	9020	9020	9020	0
490	20241227	125600	499754990	9020	9020	9020	9020	10
491	20241227	125500	499664790	9020	9020	9020	9020	0
492	20241227	125400	499664790	9020	9020	9020	9020	10
493	20241227	125300	499574590	9010	9010	9010	9010	0
494	20241227	125200	499574590	9010	9010	9010	9010	5
495	20241227	125100	499529540	9010	9030	9030	9010	629
496	20241227	125000	493859000	9020	9020	9020	9020	0
497	20241227	124900	493859000	9020	9020	9020	9020	0
498	20241227	124800	493859000	9020	9020	9020	9020	0
499	20241227	124700	493859000	9020	9020	9020	9020	0
500	20241227	124600	493859000	9020	9020	9020	9020	40
501	20241227	124500	493498200	9020	9020	9020	9020	0
502	20241227	124400	493498200	9020	9020	9020	9020	0
503	20241227	124300	493498200	9020	9020	9020	9020	0
504	20241227	124200	493498200	9020	9020	9020	9020	400
505	20241227	124100	489890200	9050	9030	9050	9030	5
506	20241227	124000	489845010	9020	9020	9020	9020	10
507	20241227	123900	489754810	9020	9020	9020	9020	0
508	20241227	123800	489754810	9020	9020	9020	9020	159
509	20241227	123700	488320630	9020	9020	9020	9020	6
510	20241227	123600	488266510	9020	9020	9020	9020	5
511	20241227	123500	488221410	9010	9010	9010	9010	0
512	20241227	123400	488221410	9010	9010	9010	9010	600
513	20241227	123300	482815410	9070	9020	9070	9020	35
514	20241227	123200	482499510	9060	9060	9060	9060	0
515	20241227	123100	482499510	9060	9060	9060	9060	0
516	20241227	123000	482499510	9060	9060	9060	9060	175
517	20241227	122900	480914010	9060	9060	9060	9060	0
518	20241227	122800	480914010	9060	9060	9060	9060	9
519	20241227	122700	480832470	9060	9060	9060	9060	0
520	20241227	122600	480832470	9060	9060	9060	9060	50
521	20241227	122500	480379470	9060	9060	9060	9060	0
522	20241227	122400	480379470	9060	9060	9060	9060	0
523	20241227	122300	480379470	9060	9030	9060	9030	164
524	20241227	122200	478898510	9030	9010	9030	9010	218
525	20241227	122100	476934290	9010	9010	9010	9010	0
526	20241227	122000	476934290	9010	9010	9010	9010	5
527	20241227	121900	476889240	8990	8990	8990	8990	10
528	20241227	121800	476799340	8990	8990	8990	8990	1
529	20241227	121700	476790350	9000	9000	9000	9000	0
530	20241227	121600	476790350	9000	9000	9000	9000	1
531	20241227	121500	476781350	9010	9010	9010	9010	0
532	20241227	121400	476781350	9010	8960	9010	8960	1033
533	20241227	121300	467524020	8970	8970	8970	8960	239
534	20241227	121200	465380340	8960	8970	8970	8960	26
535	20241227	121100	465147260	8970	8970	8970	8970	0
536	20241227	121000	465147260	8970	8970	8970	8970	53
537	20241227	120900	464671850	8980	8980	8980	8980	0
538	20241227	120800	464671850	8980	8980	8980	8980	0
539	20241227	120700	464671850	8980	8980	8980	8980	20
540	20241227	120600	464492250	8980	8980	8980	8970	838
541	20241227	120500	456968870	8980	8980	8980	8980	0
542	20241227	120400	456968870	8980	8980	8980	8980	0
543	20241227	120300	456968870	8980	8980	8980	8980	3
544	20241227	120200	456941930	9000	9000	9000	9000	110
545	20241227	120100	455951930	9000	9000	9000	9000	50
546	20241227	120000	455501930	9000	8990	9000	8990	32
547	20241227	115900	455214150	8990	8960	8990	8950	138
548	20241227	115800	453979000	8950	9020	9020	8950	362
549	20241227	115700	450736660	8960	8960	8960	8960	1
550	20241227	115600	450727700	9050	8970	9050	8970	31
551	20241227	115500	450449550	8980	8980	8980	8980	111
552	20241227	115400	449452770	8950	8980	8980	8950	101
553	20241227	115300	448545820	8980	8980	8980	8980	50
554	20241227	115200	448096820	8940	8940	8940	8940	202
555	20241227	115100	446290940	8950	8970	8970	8950	3231
556	20241227	115000	417347030	9030	9010	9030	8970	1289
557	20241227	114900	405760800	9010	9010	9010	9010	66
558	20241227	114800	405166140	9010	9010	9010	9010	105
559	20241227	114700	404220090	9010	9010	9010	9010	0
560	20241227	114600	404220090	9010	9010	9010	9010	10
561	20241227	114500	404129990	9010	9010	9010	9010	20
562	20241227	114400	403949790	9010	9010	9010	9010	162
563	20241227	114300	402490170	9000	9000	9000	9000	96
564	20241227	114200	401626170	8980	8980	8980	8980	1
565	20241227	114100	401617190	8960	8960	8960	8960	0
566	20241227	114000	401617190	8960	8960	8960	8960	0
567	20241227	113900	401617190	8960	8990	8990	8960	199
568	20241227	113800	399832550	8990	8990	8990	8990	0
569	20241227	113700	399832550	8990	8990	8990	8990	144
570	20241227	113600	398537990	8950	8950	8950	8950	0
571	20241227	113500	398537990	8950	8980	8980	8950	1025
572	20241227	113400	389341800	8980	9000	9000	8980	2152
573	20241227	113300	369975160	9000	9000	9000	9000	0
574	20241227	113200	369975160	9000	9000	9000	9000	1
575	20241227	113100	369966160	9000	9010	9010	9000	1012
576	20241227	113000	360851490	9060	9060	9060	9060	1
577	20241227	112900	360842430	9060	9060	9060	9060	112
578	20241227	112800	359827710	9060	9060	9060	9060	28
579	20241227	112700	359574030	9020	9020	9020	9020	234
580	20241227	112600	357463350	9020	9020	9020	9020	0
581	20241227	112500	357463350	9020	9020	9020	9020	45
582	20241227	112400	357057450	9020	9030	9030	9020	400
583	20241227	112300	353449130	9030	9030	9030	9030	75
584	20241227	112200	352771880	9020	9020	9020	9020	0
585	20241227	112100	352771880	9020	9020	9020	9020	0
586	20241227	112000	352771880	9020	9020	9020	9020	0
587	20241227	111900	352771880	9020	9020	9020	9020	0
588	20241227	111800	352771880	9020	9020	9020	9020	0
589	20241227	111700	352771880	9020	9020	9020	9020	0
590	20241227	111600	352771880	9020	9070	9070	9020	1417
591	20241227	111500	339941680	9080	9080	9080	9080	310
592	20241227	111400	337126880	9070	9060	9070	9060	118
593	20241227	111300	336057430	9040	9040	9040	9040	80
594	20241227	111200	335334230	9010	9030	9030	9010	290
595	20241227	111100	332717320	9140	9140	9140	9140	0
596	20241227	111000	332717320	9140	9140	9140	9140	1
597	20241227	110900	332708180	9050	9050	9050	9050	0
598	20241227	110800	332708180	9050	9050	9050	9050	0
599	20241227	110700	332708180	9050	9050	9050	9050	0
600	20241227	110600	332708180	9050	9030	9050	9030	24
601	20241227	110500	332491000	9070	9020	9200	9000	914
602	20241227	110400	324226940	9050	9050	9050	9050	2
603	20241227	110300	324208840	9050	9060	9060	9010	1776
604	20241227	110200	308168460	9060	9050	9060	9050	270
605	20241227	110100	305724380	9060	9070	9070	9060	757
606	20241227	110000	298862070	9070	9110	9110	9070	212
607	20241227	105900	296937530	9080	9100	9100	9080	2483
608	20241227	105800	274390620	9090	9090	9090	9090	0
609	20241227	105700	274390620	9090	9090	9090	9090	9
610	20241227	105600	274308810	9090	9090	9090	9090	100
611	20241227	105500	273399810	9110	9110	9110	9110	0
612	20241227	105400	273399810	9110	9110	9110	9110	333
613	20241227	105300	270366180	9110	9110	9110	9110	0
614	20241227	105200	270366180	9110	9070	9110	9060	601
615	20241227	105100	264919620	9070	9070	9070	9070	300
616	20241227	105000	262198620	9070	9090	9110	9070	381
617	20241227	104900	258737490	9080	9090	9090	9080	572
618	20241227	104800	253543230	9090	9110	9140	9090	1817
619	20241227	104700	237015650	9120	9120	9140	9090	3439
620	20241227	104600	205715830	9130	9130	9130	9130	67
621	20241227	104500	205104120	9130	9150	9150	9130	1759
622	20241227	104400	189020380	9150	9160	9160	9150	755
623	20241227	104300	182107460	9200	9200	9200	9200	1
624	20241227	104200	182098260	9170	9170	9170	9160	143
625	20241227	104100	180787390	9170	9170	9170	9170	0
626	20241227	104000	180787390	9170	9170	9170	9170	16
627	20241227	103900	180640670	9160	9160	9160	9160	0
628	20241227	103800	180640670	9160	9160	9160	9160	0
629	20241227	103700	180640670	9160	9160	9160	9160	194
630	20241227	103600	178863630	9160	9160	9160	9160	0
631	20241227	103500	178863630	9160	9160	9160	9160	0
632	20241227	103400	178863630	9160	9160	9160	9160	0
633	20241227	103300	178863630	9160	9180	9180	9160	3
634	20241227	103200	178836110	9160	9200	9200	9160	1300
635	20241227	103100	166911290	9190	9190	9190	9190	0
636	20241227	103000	166911290	9190	9190	9190	9190	3
637	20241227	102900	166883720	9190	9190	9190	9190	0
638	20241227	102800	166883720	9190	9190	9190	9190	0
639	20241227	102700	166883720	9190	9190	9190	9190	0
640	20241227	102600	166883720	9190	9190	9190	9190	0
641	20241227	102500	166883720	9190	9210	9210	9180	2000
642	20241227	102400	148497560	9200	9200	9200	9200	0
643	20241227	102300	148497560	9200	9210	9210	9200	32
644	20241227	102200	148202860	9210	9240	9240	9210	33
645	20241227	102100	147898870	9240	9240	9240	9240	0
646	20241227	102000	147898870	9240	9230	9240	9220	40
647	20241227	101900	147529800	9250	9250	9250	9250	0
648	20241227	101800	147529800	9250	9250	9250	9250	0
649	20241227	101700	147529800	9250	9250	9250	9250	0
650	20241227	101600	147529800	9250	9250	9250	9250	0
651	20241227	101500	147529800	9250	9250	9250	9250	0
652	20241227	101400	147529800	9250	9250	9250	9250	389
653	20241227	101300	143931550	9250	9250	9250	9250	15
654	20241227	101200	143792800	9250	9250	9250	9250	0
655	20241227	101100	143792800	9250	9250	9250	9250	0
656	20241227	101000	143792800	9250	9250	9250	9250	0
657	20241227	100900	143792800	9250	9250	9250	9250	0
658	20241227	100800	143792800	9250	9250	9250	9250	1
659	20241227	100700	143783550	9280	9280	9280	9280	1
660	20241227	100600	143774270	9290	9290	9290	9290	2
661	20241227	100500	143755690	9290	9290	9290	9290	1
662	20241227	100400	143746400	9290	9260	9290	9260	183
663	20241227	100300	142048290	9260	9260	9260	9260	0
664	20241227	100200	142048290	9260	9240	9260	9240	304
665	20241227	100100	139236280	9240	9240	9240	9240	0
666	20241227	100000	139236280	9240	9240	9240	9240	1
667	20241227	095900	139227040	9220	9220	9220	9220	0
668	20241227	095800	139227040	9220	9220	9220	9220	0
669	20241227	095700	139227040	9220	9220	9220	9220	0
670	20241227	095600	139227040	9220	9220	9220	9220	12
671	20241227	095500	139116400	9220	9210	9220	9210	1168
672	20241227	095400	128348480	9190	9190	9190	9190	33
673	20241227	095300	128045210	9190	9200	9200	9190	700
674	20241227	095200	121606190	9200	9200	9200	9200	0
675	20241227	095100	121606190	9200	9210	9210	9200	210
676	20241227	095000	119674060	9210	9210	9250	9210	531
677	20241227	094900	114782750	9260	9220	9260	9220	142
678	20241227	094800	113473430	9260	9260	9260	9260	0
679	20241227	094700	113473430	9260	9260	9260	9260	100
680	20241227	094600	112547430	9270	9270	9270	9270	0
681	20241227	094500	112547430	9270	9250	9270	9250	3
682	20241227	094400	112519650	9240	9240	9240	9240	53
683	20241227	094300	112029930	9210	9220	9220	9210	344
684	20241227	094200	108858410	9220	9220	9220	9210	168
685	20241227	094100	107309550	9210	9210	9210	9210	0
686	20241227	094000	107309550	9210	9210	9210	9210	53
687	20241227	093900	106821420	9210	9210	9210	9210	220
688	20241227	093800	104795220	9190	9210	9210	9190	80
689	20241227	093700	104059420	9210	9230	9230	9210	204
690	20241227	093600	102178500	9230	9190	9230	9190	15
691	20241227	093500	102040260	9190	9210	9210	9190	6
692	20241227	093400	101985100	9200	9200	9200	9200	15
693	20241227	093300	101847100	9190	9190	9190	9190	25
694	20241227	093200	101617350	9200	9200	9200	9200	20
695	20241227	093100	101433350	9200	9200	9200	9200	0
696	20241227	093000	101433350	9200	9150	9200	9150	112
697	20241227	092900	100408500	9150	9150	9150	9150	0
698	20241227	092800	100408500	9150	9150	9150	9150	24
699	20241227	092700	100188900	9150	9160	9160	9150	835
700	20241227	092600	92541570	9160	9170	9170	9160	2
701	20241227	092500	92523240	9160	9160	9160	9160	390
702	20241227	092400	88950840	9200	9200	9200	9200	1
703	20241227	092300	88941640	9160	9160	9160	9160	17
704	20241227	092200	88785920	9160	9160	9160	9160	0
705	20241227	092100	88785920	9160	9170	9170	9160	286
706	20241227	092000	86166150	9160	9190	9190	9160	1809
707	20241227	091900	69566210	9190	9230	9240	9190	259
708	20241227	091800	67183620	9240	9240	9240	9240	2
709	20241227	091700	67165140	9190	9210	9210	9190	100
710	20241227	091600	66246100	9210	9210	9210	9210	37
711	20241227	091500	65905330	9180	9180	9180	9180	0
712	20241227	091400	65905330	9180	9220	9220	9180	1911
713	20241227	091300	48341920	9220	9220	9220	9220	125
714	20241227	091200	47189420	9220	9220	9220	9220	0
715	20241227	091100	47189420	9220	9220	9220	9220	0
716	20241227	091000	47189420	9220	9220	9220	9220	7
717	20241227	090900	47124880	9220	9220	9220	9180	832
718	20241227	090800	39477940	9170	9190	9190	9170	224
719	20241227	090700	37423260	9220	9200	9220	9190	78
720	20241227	090600	36705670	9200	9250	9250	9200	1136
721	20241227	090500	26248800	9250	9300	9300	9250	654
722	20241227	090400	20193020	9300	9300	9300	9300	31
723	20241227	090300	19904720	9290	9290	9290	9290	0
724	20241227	090200	19904720	9290	9300	9300	9290	284
725	20241227	090100	17265660	9300	9330	9360	9300	832
726	20241227	090000	9514950	9330	9300	9330	9300	1023