KissMeData/286940/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	210500	429761380	18900	18900	18900	18900	1117
3	20241227	210400	429761380	18900	18900	18900	18900	0
4	20241227	210300	429761380	18900	18900	18900	18900	0
5	20241227	210200	429761380	18900	18900	18900	18900	0
6	20241227	210100	429761380	18900	18900	18900	18900	0
7	20241227	210000	429761380	18900	18900	18900	18900	0
8	20241227	205900	429761380	18900	18900	18900	18900	0
9	20241227	205800	429761380	18900	18900	18900	18900	0
10	20241227	205700	429761380	18900	18900	18900	18900	0
11	20241227	205600	429761380	18900	18900	18900	18900	0
12	20241227	205500	429761380	18900	18900	18900	18900	0
13	20241227	205400	429761380	18900	18900	18900	18900	0
14	20241227	205300	429761380	18900	18900	18900	18900	0
15	20241227	205200	429761380	18900	18900	18900	18900	0
16	20241227	205100	429761380	18900	18900	18900	18900	0
17	20241227	205000	429761380	18900	18900	18900	18900	0
18	20241227	204900	429761380	18900	18900	18900	18900	0
19	20241227	204800	429761380	18900	18900	18900	18900	0
20	20241227	204700	429761380	18900	18900	18900	18900	0
21	20241227	204600	429761380	18900	18900	18900	18900	0
22	20241227	204500	429761380	18900	18900	18900	18900	0
23	20241227	204400	429761380	18900	18900	18900	18900	0
24	20241227	204300	429761380	18900	18900	18900	18900	0
25	20241227	204200	429761380	18900	18900	18900	18900	0
26	20241227	204100	429761380	18900	18900	18900	18900	0
27	20241227	204000	429761380	18900	18900	18900	18900	0
28	20241227	203900	429761380	18900	18900	18900	18900	0
29	20241227	203800	429761380	18900	18900	18900	18900	0
30	20241227	203700	429761380	18900	18900	18900	18900	0
31	20241227	203600	429761380	18900	18900	18900	18900	0
32	20241227	203500	429761380	18900	18900	18900	18900	1117
33	20241227	203400	429761380	18900	18900	18900	18900	0
34	20241227	203300	429761380	18900	18900	18900	18900	0
35	20241227	203200	429761380	18900	18900	18900	18900	0
36	20241227	203100	429761380	18900	18900	18900	18900	0
37	20241227	203000	429761380	18900	18900	18900	18900	0
38	20241227	202900	429761380	18900	18900	18900	18900	0
39	20241227	202800	429761380	18900	18900	18900	18900	0
40	20241227	202700	429761380	18900	18900	18900	18900	0
41	20241227	202600	429761380	18900	18900	18900	18900	0
42	20241227	202500	429761380	18900	18900	18900	18900	0
43	20241227	202400	429761380	18900	18900	18900	18900	0
44	20241227	202300	429761380	18900	18900	18900	18900	0
45	20241227	202200	429761380	18900	18900	18900	18900	0
46	20241227	202100	429761380	18900	18900	18900	18900	0
47	20241227	202000	429761380	18900	18900	18900	18900	0
48	20241227	201900	429761380	18900	18900	18900	18900	0
49	20241227	201800	429761380	18900	18900	18900	18900	0
50	20241227	201700	429761380	18900	18900	18900	18900	0
51	20241227	201600	429761380	18900	18900	18900	18900	0
52	20241227	201500	429761380	18900	18900	18900	18900	0
53	20241227	201400	429761380	18900	18900	18900	18900	0
54	20241227	201300	429761380	18900	18900	18900	18900	0
55	20241227	201200	429761380	18900	18900	18900	18900	0
56	20241227	201100	429761380	18900	18900	18900	18900	0
57	20241227	201000	429761380	18900	18900	18900	18900	0
58	20241227	200900	429761380	18900	18900	18900	18900	0
59	20241227	200800	429761380	18900	18900	18900	18900	0
60	20241227	200700	429761380	18900	18900	18900	18900	0
61	20241227	200600	429761380	18900	18900	18900	18900	0
62	20241227	200500	429761380	18900	18900	18900	18900	1117
63	20241227	200400	429761380	18900	18900	18900	18900	0
64	20241227	200300	429761380	18900	18900	18900	18900	0
65	20241227	200200	429761380	18900	18900	18900	18900	0
66	20241227	200100	429761380	18900	18900	18900	18900	0
67	20241227	200000	429761380	18900	18900	18900	18900	0
68	20241227	195900	429761380	18900	18900	18900	18900	0
69	20241227	195800	429761380	18900	18900	18900	18900	0
70	20241227	195700	429761380	18900	18900	18900	18900	0
71	20241227	195600	429761380	18900	18900	18900	18900	0
72	20241227	195500	429761380	18900	18900	18900	18900	0
73	20241227	195400	429761380	18900	18900	18900	18900	0
74	20241227	195300	429761380	18900	18900	18900	18900	0
75	20241227	195200	429761380	18900	18900	18900	18900	0
76	20241227	195100	429761380	18900	18900	18900	18900	0
77	20241227	195000	429761380	18900	18900	18900	18900	0
78	20241227	194900	429761380	18900	18900	18900	18900	0
79	20241227	194800	429761380	18900	18900	18900	18900	0
80	20241227	194700	429761380	18900	18900	18900	18900	0
81	20241227	194600	429761380	18900	18900	18900	18900	0
82	20241227	194500	429761380	18900	18900	18900	18900	0
83	20241227	194400	429761380	18900	18900	18900	18900	0
84	20241227	194300	429761380	18900	18900	18900	18900	0
85	20241227	194200	429761380	18900	18900	18900	18900	0
86	20241227	194100	429761380	18900	18900	18900	18900	0
87	20241227	194000	429761380	18900	18900	18900	18900	0
88	20241227	193900	429761380	18900	18900	18900	18900	0
89	20241227	193800	429761380	18900	18900	18900	18900	0
90	20241227	193700	429761380	18900	18900	18900	18900	0
91	20241227	193600	429761380	18900	18900	18900	18900	0
92	20241227	193500	429761380	18900	18900	18900	18900	1117
93	20241227	193400	429761380	18900	18900	18900	18900	0
94	20241227	193300	429761380	18900	18900	18900	18900	0
95	20241227	193200	429761380	18900	18900	18900	18900	0
96	20241227	193100	429761380	18900	18900	18900	18900	0
97	20241227	193000	429761380	18900	18900	18900	18900	0
98	20241227	192900	429761380	18900	18900	18900	18900	0
99	20241227	192800	429761380	18900	18900	18900	18900	0
100	20241227	192700	429761380	18900	18900	18900	18900	0
101	20241227	192600	429761380	18900	18900	18900	18900	0
102	20241227	192500	429761380	18900	18900	18900	18900	0
103	20241227	192400	429761380	18900	18900	18900	18900	0
104	20241227	192300	429761380	18900	18900	18900	18900	0
105	20241227	192200	429761380	18900	18900	18900	18900	0
106	20241227	192100	429761380	18900	18900	18900	18900	0
107	20241227	192000	429761380	18900	18900	18900	18900	0
108	20241227	191900	429761380	18900	18900	18900	18900	0
109	20241227	191800	429761380	18900	18900	18900	18900	0
110	20241227	191700	429761380	18900	18900	18900	18900	0
111	20241227	191600	429761380	18900	18900	18900	18900	0
112	20241227	191500	429761380	18900	18900	18900	18900	0
113	20241227	191400	429761380	18900	18900	18900	18900	0
114	20241227	191300	429761380	18900	18900	18900	18900	0
115	20241227	191200	429761380	18900	18900	18900	18900	0
116	20241227	191100	429761380	18900	18900	18900	18900	0
117	20241227	191000	429761380	18900	18900	18900	18900	0
118	20241227	190900	429761380	18900	18900	18900	18900	0
119	20241227	190800	429761380	18900	18900	18900	18900	0
120	20241227	190700	429761380	18900	18900	18900	18900	0
121	20241227	190600	429761380	18900	18900	18900	18900	0
122	20241227	190500	429761380	18900	18900	18900	18900	1117
123	20241227	190400	429761380	18900	18900	18900	18900	0
124	20241227	190300	429761380	18900	18900	18900	18900	0
125	20241227	190200	429761380	18900	18900	18900	18900	0
126	20241227	190100	429761380	18900	18900	18900	18900	0
127	20241227	190000	429761380	18900	18900	18900	18900	0
128	20241227	185900	429761380	18900	18900	18900	18900	0
129	20241227	185800	429761380	18900	18900	18900	18900	0
130	20241227	185700	429761380	18900	18900	18900	18900	0
131	20241227	185600	429761380	18900	18900	18900	18900	0
132	20241227	185500	429761380	18900	18900	18900	18900	0
133	20241227	185400	429761380	18900	18900	18900	18900	0
134	20241227	185300	429761380	18900	18900	18900	18900	0
135	20241227	185200	429761380	18900	18900	18900	18900	0
136	20241227	185100	429761380	18900	18900	18900	18900	0
137	20241227	185000	429761380	18900	18900	18900	18900	0
138	20241227	184900	429761380	18900	18900	18900	18900	0
139	20241227	184800	429761380	18900	18900	18900	18900	0
140	20241227	184700	429761380	18900	18900	18900	18900	0
141	20241227	184600	429761380	18900	18900	18900	18900	0
142	20241227	184500	429761380	18900	18900	18900	18900	0
143	20241227	184400	429761380	18900	18900	18900	18900	0
144	20241227	184300	429761380	18900	18900	18900	18900	0
145	20241227	184200	429761380	18900	18900	18900	18900	0
146	20241227	184100	429761380	18900	18900	18900	18900	0
147	20241227	184000	429761380	18900	18900	18900	18900	0
148	20241227	183900	429761380	18900	18900	18900	18900	0
149	20241227	183800	429761380	18900	18900	18900	18900	0
150	20241227	183700	429761380	18900	18900	18900	18900	0
151	20241227	183600	429761380	18900	18900	18900	18900	0
152	20241227	183500	429761380	18900	18900	18900	18900	1117
153	20241227	183400	429761380	18900	18900	18900	18900	0
154	20241227	183300	429761380	18900	18900	18900	18900	0
155	20241227	183200	429761380	18900	18900	18900	18900	0
156	20241227	183100	429761380	18900	18900	18900	18900	0
157	20241227	183000	429761380	18900	18900	18900	18900	0
158	20241227	182900	429761380	18900	18900	18900	18900	0
159	20241227	182800	429761380	18900	18900	18900	18900	0
160	20241227	182700	429761380	18900	18900	18900	18900	0
161	20241227	182600	429761380	18900	18900	18900	18900	0
162	20241227	182500	429761380	18900	18900	18900	18900	0
163	20241227	182400	429761380	18900	18900	18900	18900	0
164	20241227	182300	429761380	18900	18900	18900	18900	0
165	20241227	182200	429761380	18900	18900	18900	18900	0
166	20241227	182100	429761380	18900	18900	18900	18900	0
167	20241227	182000	429761380	18900	18900	18900	18900	0
168	20241227	181900	429761380	18900	18900	18900	18900	0
169	20241227	181800	429761380	18900	18900	18900	18900	0
170	20241227	181700	429761380	18900	18900	18900	18900	0
171	20241227	181600	429761380	18900	18900	18900	18900	0
172	20241227	181500	429761380	18900	18900	18900	18900	0
173	20241227	181400	429761380	18900	18900	18900	18900	0
174	20241227	181300	429761380	18900	18900	18900	18900	0
175	20241227	181200	429761380	18900	18900	18900	18900	0
176	20241227	181100	429761380	18900	18900	18900	18900	0
177	20241227	181000	429761380	18900	18900	18900	18900	0
178	20241227	180900	429761380	18900	18900	18900	18900	0
179	20241227	180800	429761380	18900	18900	18900	18900	0
180	20241227	180700	429761380	18900	18900	18900	18900	0
181	20241227	180600	429761380	18900	18900	18900	18900	0
182	20241227	180500	429761380	18900	18900	18900	18900	1117
183	20241227	180400	429761380	18900	18900	18900	18900	0
184	20241227	180300	429761380	18900	18900	18900	18900	0
185	20241227	180200	429761380	18900	18900	18900	18900	0
186	20241227	180100	429761380	18900	18900	18900	18900	0
187	20241227	180000	429761380	18900	18900	18900	18900	0
188	20241227	175900	429761380	18900	18900	18900	18900	0
189	20241227	175800	429761380	18900	18900	18900	18900	0
190	20241227	175700	429761380	18900	18900	18900	18900	0
191	20241227	175600	429761380	18900	18900	18900	18900	0
192	20241227	175500	429761380	18900	18900	18900	18900	0
193	20241227	175400	429761380	18900	18900	18900	18900	0
194	20241227	175300	429761380	18900	18900	18900	18900	0
195	20241227	175200	429761380	18900	18900	18900	18900	0
196	20241227	175100	429761380	18900	18900	18900	18900	0
197	20241227	175000	429761380	18900	18900	18900	18900	0
198	20241227	174900	429761380	18900	18900	18900	18900	0
199	20241227	174800	429761380	18900	18900	18900	18900	0
200	20241227	174700	429761380	18900	18900	18900	18900	0
201	20241227	174600	429761380	18900	18900	18900	18900	0
202	20241227	174500	429761380	18900	18900	18900	18900	0
203	20241227	174400	429761380	18900	18900	18900	18900	0
204	20241227	174300	429761380	18900	18900	18900	18900	0
205	20241227	174200	429761380	18900	18900	18900	18900	0
206	20241227	174100	429761380	18900	18900	18900	18900	0
207	20241227	174000	429761380	18900	18900	18900	18900	0
208	20241227	173900	429761380	18900	18900	18900	18900	0
209	20241227	173800	429761380	18900	18900	18900	18900	0
210	20241227	173700	429761380	18900	18900	18900	18900	0
211	20241227	173600	429761380	18900	18900	18900	18900	0
212	20241227	173500	429761380	18900	18900	18900	18900	1117
213	20241227	173400	429761380	18900	18900	18900	18900	0
214	20241227	173300	429761380	18900	18900	18900	18900	0
215	20241227	173200	429761380	18900	18900	18900	18900	0
216	20241227	173100	429761380	18900	18900	18900	18900	0
217	20241227	173000	429761380	18900	18900	18900	18900	0
218	20241227	172900	429761380	18900	18900	18900	18900	0
219	20241227	172800	429761380	18900	18900	18900	18900	0
220	20241227	172700	429761380	18900	18900	18900	18900	0
221	20241227	172600	429761380	18900	18900	18900	18900	0
222	20241227	172500	429761380	18900	18900	18900	18900	0
223	20241227	172400	429761380	18900	18900	18900	18900	0
224	20241227	172300	429761380	18900	18900	18900	18900	0
225	20241227	172200	429761380	18900	18900	18900	18900	0
226	20241227	172100	429761380	18900	18900	18900	18900	0
227	20241227	172000	429761380	18900	18900	18900	18900	0
228	20241227	171900	429761380	18900	18900	18900	18900	0
229	20241227	171800	429761380	18900	18900	18900	18900	0
230	20241227	171700	429761380	18900	18900	18900	18900	0
231	20241227	171600	429761380	18900	18900	18900	18900	0
232	20241227	171500	429761380	18900	18900	18900	18900	0
233	20241227	171400	429761380	18900	18900	18900	18900	0
234	20241227	171300	429761380	18900	18900	18900	18900	0
235	20241227	171200	429761380	18900	18900	18900	18900	0
236	20241227	171100	429761380	18900	18900	18900	18900	0
237	20241227	171000	429761380	18900	18900	18900	18900	0
238	20241227	170900	429761380	18900	18900	18900	18900	0
239	20241227	170800	429761380	18900	18900	18900	18900	0
240	20241227	170700	429761380	18900	18900	18900	18900	0
241	20241227	170600	429761380	18900	18900	18900	18900	0
242	20241227	170500	429761380	18900	18900	18900	18900	1117
243	20241227	170400	429761380	18900	18900	18900	18900	0
244	20241227	170300	429761380	18900	18900	18900	18900	0
245	20241227	170200	429761380	18900	18900	18900	18900	0
246	20241227	170100	429761380	18900	18900	18900	18900	0
247	20241227	170000	429761380	18900	18900	18900	18900	0
248	20241227	165900	429761380	18900	18900	18900	18900	0
249	20241227	165800	429761380	18900	18900	18900	18900	0
250	20241227	165700	429761380	18900	18900	18900	18900	0
251	20241227	165600	429761380	18900	18900	18900	18900	0
252	20241227	165500	429761380	18900	18900	18900	18900	0
253	20241227	165400	429761380	18900	18900	18900	18900	0
254	20241227	165300	429761380	18900	18900	18900	18900	0
255	20241227	165200	429761380	18900	18900	18900	18900	0
256	20241227	165100	429761380	18900	18900	18900	18900	0
257	20241227	165000	429761380	18900	18900	18900	18900	0
258	20241227	164900	429761380	18900	18900	18900	18900	0
259	20241227	164800	429761380	18900	18900	18900	18900	0
260	20241227	164700	429761380	18900	18900	18900	18900	0
261	20241227	164600	429761380	18900	18900	18900	18900	0
262	20241227	164500	429761380	18900	18900	18900	18900	0
263	20241227	164400	429761380	18900	18900	18900	18900	0
264	20241227	164300	429761380	18900	18900	18900	18900	0
265	20241227	164200	429761380	18900	18900	18900	18900	0
266	20241227	164100	429761380	18900	18900	18900	18900	0
267	20241227	164000	429761380	18900	18900	18900	18900	0
268	20241227	163900	429761380	18900	18900	18900	18900	0
269	20241227	163800	429761380	18900	18900	18900	18900	0
270	20241227	163700	429761380	18900	18900	18900	18900	0
271	20241227	163600	429761380	18900	18900	18900	18900	0
272	20241227	163500	429761380	18900	18900	18900	18900	1117
273	20241227	163400	429761380	18900	18900	18900	18900	0
274	20241227	163300	429761380	18900	18900	18900	18900	0
275	20241227	163200	429761380	18900	18900	18900	18900	0
276	20241227	163100	429761380	18900	18900	18900	18900	0
277	20241227	163000	429761380	18900	18900	18900	18900	0
278	20241227	162900	429761380	18900	18900	18900	18900	0
279	20241227	162800	429761380	18900	18900	18900	18900	0
280	20241227	162700	429761380	18900	18900	18900	18900	0
281	20241227	162600	429761380	18900	18900	18900	18900	0
282	20241227	162500	429761380	18900	18900	18900	18900	0
283	20241227	162400	429761380	18900	18900	18900	18900	0
284	20241227	162300	429761380	18900	18900	18900	18900	0
285	20241227	162200	429761380	18900	18900	18900	18900	0
286	20241227	162100	429761380	18900	18900	18900	18900	0
287	20241227	162000	429761380	18900	18900	18900	18900	0
288	20241227	161900	429761380	18900	18900	18900	18900	0
289	20241227	161800	429761380	18900	18900	18900	18900	0
290	20241227	161700	429761380	18900	18900	18900	18900	0
291	20241227	161600	429761380	18900	18900	18900	18900	0
292	20241227	161500	429761380	18900	18900	18900	18900	0
293	20241227	161400	429761380	18900	18900	18900	18900	0
294	20241227	161300	429761380	18900	18900	18900	18900	0
295	20241227	161200	429761380	18900	18900	18900	18900	0
296	20241227	161100	429761380	18900	18900	18900	18900	0
297	20241227	161000	429761380	18900	18900	18900	18900	0
298	20241227	160900	429761380	18900	18900	18900	18900	0
299	20241227	160800	429761380	18900	18900	18900	18900	0
300	20241227	160700	429761380	18900	18900	18900	18900	0
301	20241227	160600	429761380	18900	18900	18900	18900	0
302	20241227	160500	429761380	18900	18900	18900	18900	1117
303	20241227	160400	429761380	18900	18900	18900	18900	0
304	20241227	160300	429761380	18900	18900	18900	18900	0
305	20241227	160200	429761380	18900	18900	18900	18900	0
306	20241227	160100	429761380	18900	18900	18900	18900	0
307	20241227	160000	429761380	18900	18900	18900	18900	0
308	20241227	155900	429761380	18900	18900	18900	18900	0
309	20241227	155800	429761380	18900	18900	18900	18900	0
310	20241227	155700	429761380	18900	18900	18900	18900	0
311	20241227	155600	429761380	18900	18900	18900	18900	0
312	20241227	155500	429761380	18900	18900	18900	18900	0
313	20241227	155400	429761380	18900	18900	18900	18900	0
314	20241227	155300	429761380	18900	18900	18900	18900	0
315	20241227	155200	429761380	18900	18900	18900	18900	0
316	20241227	155100	429761380	18900	18900	18900	18900	0
317	20241227	155000	429761380	18900	18900	18900	18900	0
318	20241227	154900	429761380	18900	18900	18900	18900	0
319	20241227	154800	429761380	18900	18900	18900	18900	0
320	20241227	154700	429761380	18900	18900	18900	18900	0
321	20241227	154600	429761380	18900	18900	18900	18900	0
322	20241227	154500	429761380	18900	18900	18900	18900	0
323	20241227	154400	429761380	18900	18900	18900	18900	0
324	20241227	154300	429761380	18900	18900	18900	18900	0
325	20241227	154200	429761380	18900	18900	18900	18900	0
326	20241227	154100	429761380	18900	18900	18900	18900	0
327	20241227	154000	429761380	18900	18900	18900	18900	0
328	20241227	153900	429761380	18900	18900	18900	18900	0
329	20241227	153800	429761380	18900	18900	18900	18900	0
330	20241227	153700	429761380	18900	18900	18900	18900	0
331	20241227	153600	429761380	18900	18900	18900	18900	0
332	20241227	153500	429761380	18900	18900	18900	18900	1117
333	20241227	153400	429761380	18900	18900	18900	18900	0
334	20241227	153300	429761380	18900	18900	18900	18900	0
335	20241227	153200	429761380	18900	18900	18900	18900	0
336	20241227	153100	429761380	18900	18900	18900	18900	0
337	20241227	153000	429761380	18900	18900	18900	18900	1117
338	20241227	152900	408650080	18900	18900	18900	18900	0
339	20241227	152800	408650080	18900	18900	18900	18900	0
340	20241227	152700	408650080	18900	18900	18900	18900	0
341	20241227	152600	408650080	18900	18900	18900	18900	0
342	20241227	152500	408650080	18900	18900	18900	18900	0
343	20241227	152400	408650080	18900	18900	18900	18900	0
344	20241227	152300	408650080	18900	18900	18900	18900	0
345	20241227	152200	408650080	18900	18900	18900	18900	0
346	20241227	152100	408650080	18900	18900	18900	18900	0
347	20241227	152000	408650080	18900	18900	18900	18900	0
348	20241227	151900	408650080	18900	18940	18940	18900	31
349	20241227	151800	408064100	18900	18940	18940	18900	26
350	20241227	151700	407572430	18910	18940	18940	18910	7
351	20241227	151600	407440010	18940	18910	18940	18910	14
352	20241227	151500	407175180	18900	18890	18900	18880	207
353	20241227	151400	403263610	18900	18890	18900	18870	66
354	20241227	151300	402017820	18880	18890	18900	18880	33
355	20241227	151200	401394680	18890	18890	18890	18890	1
356	20241227	151100	401375790	18890	18890	18890	18880	530
357	20241227	151000	391369030	18900	18900	18900	18890	42
358	20241227	150900	390575590	18900	18900	18900	18900	2
359	20241227	150800	390537790	18900	18880	18900	18880	45
360	20241227	150700	389687740	18890	18890	18890	18890	6
361	20241227	150600	389574400	18900	18900	18900	18900	0
362	20241227	150500	389574400	18900	18900	18900	18890	47
363	20241227	150400	388686550	18890	18900	18900	18890	4
364	20241227	150300	388610970	18890	18890	18900	18890	8
365	20241227	150200	388459810	18890	18900	18900	18890	28
366	20241227	150100	387930630	18900	18880	18900	18880	129
367	20241227	150000	385493090	18900	18890	18900	18890	2
368	20241227	145900	385455300	18890	18890	18890	18890	71
369	20241227	145800	384114110	18890	18920	18920	18890	427
370	20241227	145700	376043020	18940	18940	18940	18940	1
371	20241227	145600	376024080	18940	18940	18940	18940	1
372	20241227	145500	376005140	18930	18920	18940	18910	132
373	20241227	145400	373507850	18930	18930	18930	18930	0
374	20241227	145300	373507850	18930	18930	18930	18930	8
375	20241227	145200	373356410	18930	18910	18930	18910	140
376	20241227	145100	370708940	18910	18930	18930	18910	276
377	20241227	145000	365487980	18940	18940	18940	18940	1
378	20241227	144900	365469040	18950	18930	18950	18930	9
379	20241227	144800	365298650	18940	18940	18940	18940	144
380	20241227	144700	362571290	18950	18950	18950	18950	2
381	20241227	144600	362533390	18950	18950	18950	18950	7
382	20241227	144500	362400740	18940	18950	18950	18940	39
383	20241227	144400	361662060	18950	18960	18960	18950	13
384	20241227	144300	361415700	18950	18960	18960	18950	4
385	20241227	144200	361339890	18940	18960	18960	18930	44
386	20241227	144100	360506890	18960	18950	18960	18940	20
387	20241227	144000	360127910	18960	18960	18960	18960	2
388	20241227	143900	360089990	18960	18950	18960	18950	2
389	20241227	143800	360052080	18950	18940	18950	18930	289
390	20241227	143700	354578690	18950	18950	18950	18950	2
391	20241227	143600	354540790	18960	18960	18960	18960	0
392	20241227	143500	354540790	18960	18960	18960	18960	2
393	20241227	143400	354502870	18970	18930	18970	18920	44
394	20241227	143300	353670330	18970	18970	18970	18970	0
395	20241227	143200	353670330	18970	18930	18970	18910	88
396	20241227	143100	352004110	18940	18940	18940	18940	3
397	20241227	143000	351947290	18920	18940	18940	18920	804
398	20241227	142900	336724760	18950	19010	19010	18950	704
399	20241227	142800	323364920	18990	18990	18990	18990	11
400	20241227	142700	323156030	19010	19010	19010	19010	1
401	20241227	142600	323137020	19010	19010	19010	19010	0
402	20241227	142500	323137020	19010	19010	19010	19010	2
403	20241227	142400	323099000	18980	18990	18990	18980	23
404	20241227	142300	322662350	19010	19010	19010	19010	0
405	20241227	142200	322662350	19010	19010	19010	19010	0
406	20241227	142100	322662350	19010	19010	19010	19010	1
407	20241227	142000	322643340	19000	19010	19010	18990	25
408	20241227	141900	322168440	19010	19010	19010	19010	66
409	20241227	141800	320913780	19010	19010	19010	19010	11
410	20241227	141700	320704670	19010	19010	19010	19010	25
411	20241227	141600	320229420	18990	18990	18990	18990	1
412	20241227	141500	320210430	18980	18980	18980	18980	36
413	20241227	141400	319527150	18970	18970	18970	18970	1
414	20241227	141300	319508180	18960	18960	18960	18960	20
415	20241227	141200	319128980	18960	18960	18960	18960	22
416	20241227	141100	318711860	18960	18950	18960	18950	117
417	20241227	141000	316494490	18910	18910	18910	18910	0
418	20241227	140900	316494490	18910	18920	18920	18910	49
419	20241227	140800	315567890	18950	18950	18950	18950	1
420	20241227	140700	315548940	18920	18940	18940	18920	19
421	20241227	140600	315189410	18950	18950	18950	18950	2
422	20241227	140500	315151510	18910	18920	18920	18910	109
423	20241227	140400	313089610	18920	18920	18920	18920	11
424	20241227	140300	312881490	18920	18920	18920	18920	0
425	20241227	140200	312881490	18920	18920	18920	18920	0
426	20241227	140100	312881490	18920	18920	18920	18920	50
427	20241227	140000	311935490	18910	18910	18910	18910	46
428	20241227	135900	311065630	18950	18950	18950	18950	1
429	20241227	135800	311046680	18920	18950	18950	18920	49
430	20241227	135700	310119330	18950	18960	18960	18950	3
431	20241227	135600	310062470	18950	18950	18950	18940	4
432	20241227	135500	309986690	18950	18950	18950	18950	1
433	20241227	135400	309967740	18960	18940	18960	18940	61
434	20241227	135300	308812380	18940	18940	18940	18940	99
435	20241227	135200	306937320	18950	18960	18960	18940	4
436	20241227	135100	306861530	18920	18940	18940	18920	58
437	20241227	135000	305763070	18940	18950	18960	18940	99
438	20241227	134900	303886990	18940	18950	18950	18940	79
439	20241227	134800	302390720	18960	18930	18970	18930	94
440	20241227	134700	300609760	18930	18930	18930	18930	6
441	20241227	134600	300496180	18940	18940	18940	18940	20
442	20241227	134500	300117380	18940	18940	18940	18940	2
443	20241227	134400	300079500	18940	18940	18940	18940	1
444	20241227	134300	300060560	18930	18930	18930	18930	54
445	20241227	134200	299038340	18940	18980	18980	18940	48
446	20241227	134100	298128200	18980	18980	18980	18980	0
447	20241227	134000	298128200	18980	18990	18990	18980	51
448	20241227	133900	297159720	18990	18990	18990	18990	2
449	20241227	133800	297121740	18990	19000	19010	18990	3
450	20241227	133700	297064740	19000	18980	19000	18980	144
451	20241227	133600	294328810	19000	19000	19000	19000	0
452	20241227	133500	294328810	19000	19000	19000	19000	1
453	20241227	133400	294309810	18970	18970	18970	18970	1
454	20241227	133300	294290840	18980	18990	18990	18980	3
455	20241227	133200	294233880	19000	18960	19000	18960	75
456	20241227	133100	292811120	18960	18960	18960	18960	39
457	20241227	133000	292071680	18960	18960	18960	18960	2
458	20241227	132900	292033760	18930	18950	18950	18930	3
459	20241227	132800	291976940	18910	19010	19010	18910	305
460	20241227	132700	286205970	19010	19010	19010	19010	1
461	20241227	132600	286186960	19010	19010	19010	19010	60
462	20241227	132500	285046360	19000	19000	19000	19000	1
463	20241227	132400	285027360	19000	19000	19000	19000	1
464	20241227	132300	285008360	18990	19010	19010	18990	5
465	20241227	132200	284913360	19010	19010	19010	19010	2
466	20241227	132100	284875340	19000	19000	19000	19000	3
467	20241227	132000	284818340	19000	19000	19000	19000	293
468	20241227	131900	279251340	18980	18980	18980	18980	2
469	20241227	131800	279213380	18980	18980	18980	18980	0
470	20241227	131700	279213380	18980	18990	18990	18980	2
471	20241227	131600	279175410	18990	18990	18990	18990	4
472	20241227	131500	279099450	18970	19000	19000	18970	4
473	20241227	131400	279023480	18970	18980	18980	18970	102
474	20241227	131300	277087540	18980	18960	19000	18960	31
475	20241227	131200	276498970	18960	18960	18960	18960	1
476	20241227	131100	276480010	18960	18960	18960	18960	1
477	20241227	131000	276461050	18960	18950	19010	18940	56
478	20241227	130900	275399440	19000	18920	19000	18920	40
479	20241227	130800	274641230	18910	18920	18920	18910	15
480	20241227	130700	274357490	18930	18930	18930	18930	0
481	20241227	130600	274357490	18930	18950	18950	18930	13
482	20241227	130500	274111340	18950	18950	18950	18950	2
483	20241227	130400	274073440	18960	18960	18960	18960	0
484	20241227	130300	274073440	18960	18960	18960	18960	1
485	20241227	130200	274054480	18930	18960	18960	18930	5
486	20241227	130100	273959760	18950	18950	18950	18930	6
487	20241227	130000	273846110	18890	18890	18890	18890	0
488	20241227	125900	273846110	18890	18900	18900	18890	10
489	20241227	125800	273657190	18900	18980	18980	18900	64
490	20241227	125700	272445560	18990	18990	18990	18990	0
491	20241227	125600	272445560	18990	19010	19010	18990	30
492	20241227	125500	271875510	19020	19040	19040	19020	301
493	20241227	125400	266147630	19030	19040	19080	19030	245
494	20241227	125300	261485180	19080	19080	19080	19080	1
495	20241227	125200	261466100	19040	19050	19050	19040	17
496	20241227	125100	261142340	19060	19070	19070	19060	25
497	20241227	125000	260665830	19070	19070	19070	19070	2
498	20241227	124900	260627690	19080	19070	19080	19070	3
499	20241227	124800	260570470	19080	19090	19100	19080	153
500	20241227	124700	257648220	19100	19090	19100	19080	4
501	20241227	124600	257571860	19100	19100	19100	19100	1
502	20241227	124500	257552760	19110	19110	19110	19110	1
503	20241227	124400	257533650	19090	19090	19090	19090	0
504	20241227	124300	257533650	19090	19100	19100	19090	3
505	20241227	124200	257476370	19090	19090	19090	19090	0
506	20241227	124100	257476370	19090	19150	19150	19090	4
507	20241227	124000	257399950	19150	19070	19150	19070	3
508	20241227	123900	257342580	19060	19080	19080	19060	163
509	20241227	123800	254232750	19090	19110	19110	19090	4
510	20241227	123700	254156360	19190	19090	19190	19090	165
511	20241227	123600	251006410	19090	19090	19190	19090	4
512	20241227	123500	250929950	19100	19130	19200	19100	30
513	20241227	123400	250354960	19190	19190	19190	19190	1
514	20241227	123300	250335770	19200	19100	19200	19100	17
515	20241227	123200	250009590	19110	19150	19200	19110	207
516	20241227	123100	246050740	19150	19150	19150	19150	1
517	20241227	123000	246031590	19100	19110	19110	19100	2
518	20241227	122900	245993380	19110	19110	19110	19110	0
519	20241227	122800	245993380	19110	19110	19110	19110	0
520	20241227	122700	245993380	19110	19110	19110	19110	3
521	20241227	122600	245936050	19150	19150	19150	19150	1
522	20241227	122500	245916900	19150	19080	19150	19080	50
523	20241227	122400	244962580	19080	19080	19080	19080	0
524	20241227	122300	244962580	19080	19060	19080	19060	100
525	20241227	122200	243056290	19050	19050	19050	19050	0
526	20241227	122100	243056290	19050	19050	19050	19050	1
527	20241227	122000	243037240	19050	19050	19050	19050	0
528	20241227	121900	243037240	19050	19050	19050	19050	0
529	20241227	121800	243037240	19050	19050	19050	19050	1
530	20241227	121700	243018190	19060	19060	19060	19060	0
531	20241227	121600	243018190	19060	19060	19060	19060	0
532	20241227	121500	243018190	19060	19060	19060	19060	4
533	20241227	121400	242941950	19060	19060	19060	19060	1
534	20241227	121300	242922890	19060	19060	19060	19060	0
535	20241227	121200	242922890	19060	19060	19060	19060	0
536	20241227	121100	242922890	19060	19020	19060	19020	23
537	20241227	121000	242485390	19060	19060	19060	19060	0
538	20241227	120900	242485390	19060	19070	19070	19060	2
539	20241227	120800	242447260	18870	18880	18890	18870	275
540	20241227	120700	237252950	18860	18890	18890	18850	219
541	20241227	120600	233119560	18900	18940	18940	18890	99
542	20241227	120500	231249120	18980	18890	18980	18890	192
543	20241227	120400	227614570	18890	18900	18960	18890	45
544	20241227	120300	226764100	18900	18930	18930	18900	70
545	20241227	120200	225439970	18970	18940	18980	18930	412
546	20241227	120100	217640560	18940	18940	18940	18940	66
547	20241227	120000	216390520	18950	18960	18980	18930	232
548	20241227	115900	211996360	18960	18970	18970	18960	91
549	20241227	115800	210270980	18970	18980	18980	18970	174
550	20241227	115700	206969690	18980	18980	18990	18980	5
551	20241227	115600	206874770	18980	18980	18980	18980	36
552	20241227	115500	206191490	18980	18980	18980	18980	81
553	20241227	115400	204654110	18990	18990	18990	18990	3
554	20241227	115300	204597140	18990	18990	18990	18990	2
555	20241227	115200	204559160	18990	18980	18990	18980	26
556	20241227	115100	204065660	18990	19010	19010	18990	582
557	20241227	115000	193008740	19010	19010	19010	19010	2
558	20241227	114900	192970720	19010	19000	19010	19000	5
559	20241227	114800	192875680	19010	19010	19010	19010	3
560	20241227	114700	192818650	19010	19010	19010	19010	5
561	20241227	114600	192723600	19010	19000	19010	19000	11
562	20241227	114500	192514590	19000	18990	19030	18990	32
563	20241227	114400	191906030	18990	18980	18990	18970	15
564	20241227	114300	191621210	18980	18970	18990	18970	11
565	20241227	114200	191412480	18970	18970	18980	18970	9
566	20241227	114100	191241730	18970	18990	18990	18970	118
567	20241227	114000	189002450	18990	18990	18990	18990	11
568	20241227	113900	188793560	19000	18990	19030	18990	8
569	20241227	113800	188641590	18990	19000	19000	18990	282
570	20241227	113700	183286350	19010	19010	19010	19010	2
571	20241227	113600	183248330	19020	19020	19020	19020	0
572	20241227	113500	183248330	19020	19030	19030	19020	2
573	20241227	113400	183210280	18990	19000	19000	18990	59
574	20241227	113300	182089320	19010	19000	19010	19000	81
575	20241227	113200	180550310	19000	19000	19000	19000	2
576	20241227	113100	180512310	18990	18990	18990	18990	10
577	20241227	113000	180322410	18990	18970	18990	18970	117
578	20241227	112900	178102820	18980	19010	19020	18980	294
579	20241227	112800	172518930	19020	19020	19030	19020	15
580	20241227	112700	172233610	19020	19030	19030	19020	18
581	20241227	112600	171891170	19030	19050	19050	19030	6
582	20241227	112500	171776950	19060	19070	19070	19060	6
583	20241227	112400	171662550	19050	19050	19050	19050	0
584	20241227	112300	171662550	19050	19050	19050	19050	0
585	20241227	112200	171662550	19050	19050	19050	19050	1
586	20241227	112100	171643500	19060	19060	19060	19060	1
587	20241227	112000	171624440	19050	19050	19050	19050	54
588	20241227	111900	170595740	19060	19060	19060	19060	12
589	20241227	111800	170367020	19060	19040	19060	19040	3
590	20241227	111700	170309880	19060	19060	19060	19060	3
591	20241227	111600	170252700	19060	19060	19060	19060	1
592	20241227	111500	170233640	19070	19070	19070	19070	0
593	20241227	111400	170233640	19070	19070	19070	19070	1
594	20241227	111300	170214570	19030	19030	19030	19030	11
595	20241227	111200	170005240	19030	19030	19030	19030	6
596	20241227	111100	169891060	19020	19010	19020	19010	2
597	20241227	111000	169853030	19010	19020	19020	19010	10
598	20241227	110900	169662910	19030	19040	19040	19030	370
599	20241227	110800	162618340	19020	19020	19040	19020	27
600	20241227	110700	162104480	19010	19000	19010	19000	9
601	20241227	110600	161933400	19010	18990	19010	18990	18
602	20241227	110500	161591240	18990	19030	19030	18990	622
603	20241227	110400	149768840	19030	19030	19030	19020	15
604	20241227	110300	149483400	19040	19040	19040	19040	0
605	20241227	110200	149483400	19040	19010	19040	19000	290
606	20241227	110100	143970670	19020	19050	19050	19020	1238
607	20241227	110000	120407410	19070	19080	19080	19060	24
608	20241227	105900	119949760	19120	19120	19120	19120	1
609	20241227	105800	119930640	19120	19080	19120	19080	18
610	20241227	105700	119586760	19070	19060	19090	19060	4
611	20241227	105600	119510480	19050	19050	19050	19050	5
612	20241227	105500	119415230	19040	19070	19090	19040	286
613	20241227	105400	113968030	19070	19070	19070	19070	0
614	20241227	105300	113968030	19070	19050	19070	19050	4
615	20241227	105200	113891800	19050	19050	19050	19050	47
616	20241227	105100	112996450	19050	19040	19050	19040	20
617	20241227	105000	112615490	19040	19040	19040	19040	120
618	20241227	104900	110330690	19040	19040	19050	19040	149
619	20241227	104800	107493720	19050	19060	19060	19050	47
620	20241227	104700	106598350	19060	19060	19060	19060	2
621	20241227	104600	106560230	19050	19050	19050	19050	3
622	20241227	104500	106503080	19050	19090	19090	19040	129
623	20241227	104400	104043260	19090	19110	19110	19090	227
624	20241227	104300	99708160	19110	19110	19110	19110	18
625	20241227	104200	99364180	19110	19110	19110	19110	13
626	20241227	104100	99115750	19120	19120	19120	19120	0
627	20241227	104000	99115750	19120	19120	19120	19120	8
628	20241227	103900	98962790	19130	19150	19150	19130	57
629	20241227	103800	97871280	19150	19150	19150	19150	1
630	20241227	103700	97852130	19140	19160	19160	19140	3
631	20241227	103600	97794680	19160	19170	19170	19160	34
632	20241227	103500	97142930	19200	19200	19200	19200	0
633	20241227	103400	97142930	19200	19170	19200	19170	2
634	20241227	103300	97104560	19190	19190	19190	19190	0
635	20241227	103200	97104560	19190	19190	19190	19190	0
636	20241227	103100	97104560	19190	19200	19200	19190	12
637	20241227	103000	96874270	19200	19200	19200	19200	1
638	20241227	102900	96855070	19200	19200	19200	19200	1
639	20241227	102800	96835870	19100	19100	19100	19100	0
640	20241227	102700	96835870	19100	19100	19100	19100	0
641	20241227	102600	96835870	19100	19100	19100	19100	0
642	20241227	102500	96835870	19100	19130	19130	19100	219
643	20241227	102400	92650700	19140	19240	19240	19140	42
644	20241227	102300	91845720	19160	19240	19240	19160	8
645	20241227	102200	91692280	19170	19240	19240	19170	3
646	20241227	102100	91634700	19180	19180	19180	19180	3
647	20241227	102000	91577160	19190	19190	19190	19190	3
648	20241227	101900	91519590	19200	19200	19200	19200	1
649	20241227	101800	91500390	19210	19210	19210	19210	2
650	20241227	101700	91461970	19220	19260	19260	19220	2
651	20241227	101600	91423490	19230	19240	19240	19230	3
652	20241227	101500	91365790	19240	19270	19270	19240	433
653	20241227	101400	83029580	19280	19310	19310	19280	4
654	20241227	101300	82952400	19320	19330	19330	19320	2
655	20241227	101200	82913750	19340	19340	19340	19340	51
656	20241227	101100	81927410	19340	19300	19340	19300	26
657	20241227	101000	81424850	19290	19270	19290	19270	4
658	20241227	100900	81347740	19260	19320	19320	19240	214
659	20241227	100800	77227670	19320	19320	19320	19320	0
660	20241227	100700	77227670	19320	19330	19330	19320	39
661	20241227	100600	76474180	19330	19330	19330	19330	1
662	20241227	100500	76454850	19330	19330	19330	19330	34
663	20241227	100400	75797630	19330	19330	19330	19330	1
664	20241227	100300	75778300	19330	19330	19330	19330	1
665	20241227	100200	75758970	19330	19330	19330	19330	1
666	20241227	100100	75739640	19320	19280	19320	19280	106
667	20241227	100000	73694820	19240	19240	19260	19240	130
668	20241227	095900	71193590	19230	19250	19250	19230	3
669	20241227	095800	71135870	19250	19270	19270	19250	3
670	20241227	095700	71078090	19260	19260	19260	19260	0
671	20241227	095600	71078090	19260	19260	19260	19260	0
672	20241227	095500	71078090	19260	19200	19270	19200	52
673	20241227	095400	70079560	19200	19200	19200	19200	0
674	20241227	095300	70079560	19200	19200	19200	19200	3
675	20241227	095200	70021960	19170	19170	19170	19170	4
676	20241227	095100	69945280	19170	19170	19170	19170	1
677	20241227	095000	69926110	19170	19170	19170	19170	0
678	20241227	094900	69926110	19170	19170	19170	19170	1
679	20241227	094800	69906940	19160	19220	19230	19160	96
680	20241227	094700	68064950	19220	19250	19250	19220	28
681	20241227	094600	67526170	19240	19240	19240	19240	0
682	20241227	094500	67526170	19240	19240	19240	19240	0
683	20241227	094400	67526170	19240	19260	19260	19240	305
684	20241227	094300	61651950	19260	19260	19260	19260	40
685	20241227	094200	60881550	19270	19260	19300	19260	136
686	20241227	094100	58260040	19260	19260	19260	19260	2
687	20241227	094000	58221520	19260	19260	19260	19260	1
688	20241227	093900	58202260	19260	19260	19260	19260	1
689	20241227	093800	58183000	19210	19230	19230	19210	8
690	20241227	093700	58029250	19270	19270	19270	19270	0
691	20241227	093600	58029250	19270	19270	19270	19270	0
692	20241227	093500	58029250	19270	19270	19270	19270	40
693	20241227	093400	57258450	19180	19250	19280	19180	42
694	20241227	093300	56451630	19260	19280	19290	19260	11
695	20241227	093200	56239530	19290	19290	19290	19290	2
696	20241227	093100	56200950	19280	19290	19290	19280	7
697	20241227	093000	56065940	19300	19280	19300	19280	5
698	20241227	092900	55969480	19300	19310	19310	19300	6
699	20241227	092800	55853630	19300	19300	19300	19300	0
700	20241227	092700	55853630	19300	19320	19460	19250	35
701	20241227	092600	55175930	19320	19190	19320	19190	80
702	20241227	092500	53637480	19160	19170	19170	19120	33
703	20241227	092400	53006020	19100	19100	19100	19100	0
704	20241227	092300	53006020	19100	19130	19140	19090	507
705	20241227	092200	43322030	19140	19140	19140	19140	54
706	20241227	092100	42288470	19130	19130	19130	19130	0
707	20241227	092000	42288470	19130	19050	19130	19050	310
708	20241227	091900	36362810	19040	19050	19050	19040	110
709	20241227	091800	34267920	19050	19040	19050	19040	10
710	20241227	091700	34077470	19030	19020	19030	19020	2
711	20241227	091600	34039420	19000	19010	19010	19000	38
712	20241227	091500	33317140	18990	19000	19030	18990	202
713	20241227	091400	29478690	19000	19090	19090	19000	350
714	20241227	091300	22822730	19030	19060	19060	19020	156
715	20241227	091200	19854410	19100	19130	19130	19070	156
716	20241227	091100	16872360	19130	19160	19160	19120	58
717	20241227	091000	15762730	19190	19310	19310	19170	317
718	20241227	090900	9678420	19320	19200	19320	19190	82
719	20241227	090800	8103860	19320	19210	19320	19210	2
720	20241227	090700	8065330	19220	19300	19300	19200	255
721	20241227	090600	3154340	19550	19550	19550	19550	0
722	20241227	090500	3154340	19550	19300	19550	19300	6
723	20241227	090400	3038290	19390	19390	19390	19390	0
724	20241227	090300	3038290	19390	19400	19400	19270	21
725	20241227	090200	2632730	19590	19590	19590	19590	0
726	20241227	090100	2632730	19590	19590	19590	19590	1
727	20241227	090000	2613140	19430	19600	19600	19430	134