KissMeData/088260/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	200000	318677965	4165	4165	4165	4165	1770
3	20241227	195900	318677965	4165	4165	4165	4165	0
4	20241227	195800	318677965	4165	4165	4165	4165	0
5	20241227	195700	318677965	4165	4165	4165	4165	0
6	20241227	195600	318677965	4165	4165	4165	4165	0
7	20241227	195500	318677965	4165	4165	4165	4165	0
8	20241227	195400	318677965	4165	4165	4165	4165	0
9	20241227	195300	318677965	4165	4165	4165	4165	0
10	20241227	195200	318677965	4165	4165	4165	4165	0
11	20241227	195100	318677965	4165	4165	4165	4165	0
12	20241227	195000	318677965	4165	4165	4165	4165	0
13	20241227	194900	318677965	4165	4165	4165	4165	0
14	20241227	194800	318677965	4165	4165	4165	4165	0
15	20241227	194700	318677965	4165	4165	4165	4165	0
16	20241227	194600	318677965	4165	4165	4165	4165	0
17	20241227	194500	318677965	4165	4165	4165	4165	0
18	20241227	194400	318677965	4165	4165	4165	4165	0
19	20241227	194300	318677965	4165	4165	4165	4165	0
20	20241227	194200	318677965	4165	4165	4165	4165	0
21	20241227	194100	318677965	4165	4165	4165	4165	0
22	20241227	194000	318677965	4165	4165	4165	4165	0
23	20241227	193900	318677965	4165	4165	4165	4165	0
24	20241227	193800	318677965	4165	4165	4165	4165	0
25	20241227	193700	318677965	4165	4165	4165	4165	0
26	20241227	193600	318677965	4165	4165	4165	4165	0
27	20241227	193500	318677965	4165	4165	4165	4165	0
28	20241227	193400	318677965	4165	4165	4165	4165	0
29	20241227	193300	318677965	4165	4165	4165	4165	0
30	20241227	193200	318677965	4165	4165	4165	4165	0
31	20241227	193100	318677965	4165	4165	4165	4165	0
32	20241227	193000	318677965	4165	4165	4165	4165	1770
33	20241227	192900	318677965	4165	4165	4165	4165	0
34	20241227	192800	318677965	4165	4165	4165	4165	0
35	20241227	192700	318677965	4165	4165	4165	4165	0
36	20241227	192600	318677965	4165	4165	4165	4165	0
37	20241227	192500	318677965	4165	4165	4165	4165	0
38	20241227	192400	318677965	4165	4165	4165	4165	0
39	20241227	192300	318677965	4165	4165	4165	4165	0
40	20241227	192200	318677965	4165	4165	4165	4165	0
41	20241227	192100	318677965	4165	4165	4165	4165	0
42	20241227	192000	318677965	4165	4165	4165	4165	0
43	20241227	191900	318677965	4165	4165	4165	4165	0
44	20241227	191800	318677965	4165	4165	4165	4165	0
45	20241227	191700	318677965	4165	4165	4165	4165	0
46	20241227	191600	318677965	4165	4165	4165	4165	0
47	20241227	191500	318677965	4165	4165	4165	4165	0
48	20241227	191400	318677965	4165	4165	4165	4165	0
49	20241227	191300	318677965	4165	4165	4165	4165	0
50	20241227	191200	318677965	4165	4165	4165	4165	0
51	20241227	191100	318677965	4165	4165	4165	4165	0
52	20241227	191000	318677965	4165	4165	4165	4165	0
53	20241227	190900	318677965	4165	4165	4165	4165	0
54	20241227	190800	318677965	4165	4165	4165	4165	0
55	20241227	190700	318677965	4165	4165	4165	4165	0
56	20241227	190600	318677965	4165	4165	4165	4165	0
57	20241227	190500	318677965	4165	4165	4165	4165	0
58	20241227	190400	318677965	4165	4165	4165	4165	0
59	20241227	190300	318677965	4165	4165	4165	4165	0
60	20241227	190200	318677965	4165	4165	4165	4165	0
61	20241227	190100	318677965	4165	4165	4165	4165	0
62	20241227	190000	318677965	4165	4165	4165	4165	1770
63	20241227	185900	318677965	4165	4165	4165	4165	0
64	20241227	185800	318677965	4165	4165	4165	4165	0
65	20241227	185700	318677965	4165	4165	4165	4165	0
66	20241227	185600	318677965	4165	4165	4165	4165	0
67	20241227	185500	318677965	4165	4165	4165	4165	0
68	20241227	185400	318677965	4165	4165	4165	4165	0
69	20241227	185300	318677965	4165	4165	4165	4165	0
70	20241227	185200	318677965	4165	4165	4165	4165	0
71	20241227	185100	318677965	4165	4165	4165	4165	0
72	20241227	185000	318677965	4165	4165	4165	4165	0
73	20241227	184900	318677965	4165	4165	4165	4165	0
74	20241227	184800	318677965	4165	4165	4165	4165	0
75	20241227	184700	318677965	4165	4165	4165	4165	0
76	20241227	184600	318677965	4165	4165	4165	4165	0
77	20241227	184500	318677965	4165	4165	4165	4165	0
78	20241227	184400	318677965	4165	4165	4165	4165	0
79	20241227	184300	318677965	4165	4165	4165	4165	0
80	20241227	184200	318677965	4165	4165	4165	4165	0
81	20241227	184100	318677965	4165	4165	4165	4165	0
82	20241227	184000	318677965	4165	4165	4165	4165	0
83	20241227	183900	318677965	4165	4165	4165	4165	0
84	20241227	183800	318677965	4165	4165	4165	4165	0
85	20241227	183700	318677965	4165	4165	4165	4165	0
86	20241227	183600	318677965	4165	4165	4165	4165	0
87	20241227	183500	318677965	4165	4165	4165	4165	0
88	20241227	183400	318677965	4165	4165	4165	4165	0
89	20241227	183300	318677965	4165	4165	4165	4165	0
90	20241227	183200	318677965	4165	4165	4165	4165	0
91	20241227	183100	318677965	4165	4165	4165	4165	0
92	20241227	183000	318677965	4165	4165	4165	4165	1770
93	20241227	182900	318677965	4165	4165	4165	4165	0
94	20241227	182800	318677965	4165	4165	4165	4165	0
95	20241227	182700	318677965	4165	4165	4165	4165	0
96	20241227	182600	318677965	4165	4165	4165	4165	0
97	20241227	182500	318677965	4165	4165	4165	4165	0
98	20241227	182400	318677965	4165	4165	4165	4165	0
99	20241227	182300	318677965	4165	4165	4165	4165	0
100	20241227	182200	318677965	4165	4165	4165	4165	0
101	20241227	182100	318677965	4165	4165	4165	4165	0
102	20241227	182000	318677965	4165	4165	4165	4165	0
103	20241227	181900	318677965	4165	4165	4165	4165	0
104	20241227	181800	318677965	4165	4165	4165	4165	0
105	20241227	181700	318677965	4165	4165	4165	4165	0
106	20241227	181600	318677965	4165	4165	4165	4165	0
107	20241227	181500	318677965	4165	4165	4165	4165	0
108	20241227	181400	318677965	4165	4165	4165	4165	0
109	20241227	181300	318677965	4165	4165	4165	4165	0
110	20241227	181200	318677965	4165	4165	4165	4165	0
111	20241227	181100	318677965	4165	4165	4165	4165	0
112	20241227	181000	318677965	4165	4165	4165	4165	0
113	20241227	180900	318677965	4165	4165	4165	4165	0
114	20241227	180800	318677965	4165	4165	4165	4165	0
115	20241227	180700	318677965	4165	4165	4165	4165	0
116	20241227	180600	318677965	4165	4165	4165	4165	0
117	20241227	180500	318677965	4165	4165	4165	4165	0
118	20241227	180400	318677965	4165	4165	4165	4165	0
119	20241227	180300	318677965	4165	4165	4165	4165	0
120	20241227	180200	318677965	4165	4165	4165	4165	0
121	20241227	180100	318677965	4165	4165	4165	4165	0
122	20241227	180000	318677965	4165	4165	4165	4165	1770
123	20241227	175900	318677965	4165	4165	4165	4165	0
124	20241227	175800	318677965	4165	4165	4165	4165	0
125	20241227	175700	318677965	4165	4165	4165	4165	0
126	20241227	175600	318677965	4165	4165	4165	4165	0
127	20241227	175500	318677965	4165	4165	4165	4165	0
128	20241227	175400	318677965	4165	4165	4165	4165	0
129	20241227	175300	318677965	4165	4165	4165	4165	0
130	20241227	175200	318677965	4165	4165	4165	4165	0
131	20241227	175100	318677965	4165	4165	4165	4165	0
132	20241227	175000	318677965	4165	4165	4165	4165	0
133	20241227	174900	318677965	4165	4165	4165	4165	0
134	20241227	174800	318677965	4165	4165	4165	4165	0
135	20241227	174700	318677965	4165	4165	4165	4165	0
136	20241227	174600	318677965	4165	4165	4165	4165	0
137	20241227	174500	318677965	4165	4165	4165	4165	0
138	20241227	174400	318677965	4165	4165	4165	4165	0
139	20241227	174300	318677965	4165	4165	4165	4165	0
140	20241227	174200	318677965	4165	4165	4165	4165	0
141	20241227	174100	318677965	4165	4165	4165	4165	0
142	20241227	174000	318677965	4165	4165	4165	4165	0
143	20241227	173900	318677965	4165	4165	4165	4165	0
144	20241227	173800	318677965	4165	4165	4165	4165	0
145	20241227	173700	318677965	4165	4165	4165	4165	0
146	20241227	173600	318677965	4165	4165	4165	4165	0
147	20241227	173500	318677965	4165	4165	4165	4165	0
148	20241227	173400	318677965	4165	4165	4165	4165	0
149	20241227	173300	318677965	4165	4165	4165	4165	0
150	20241227	173200	318677965	4165	4165	4165	4165	0
151	20241227	173100	318677965	4165	4165	4165	4165	0
152	20241227	173000	318677965	4165	4165	4165	4165	1770
153	20241227	172900	318677965	4165	4165	4165	4165	0
154	20241227	172800	318677965	4165	4165	4165	4165	0
155	20241227	172700	318677965	4165	4165	4165	4165	0
156	20241227	172600	318677965	4165	4165	4165	4165	0
157	20241227	172500	318677965	4165	4165	4165	4165	0
158	20241227	172400	318677965	4165	4165	4165	4165	0
159	20241227	172300	318677965	4165	4165	4165	4165	0
160	20241227	172200	318677965	4165	4165	4165	4165	0
161	20241227	172100	318677965	4165	4165	4165	4165	0
162	20241227	172000	318677965	4165	4165	4165	4165	0
163	20241227	171900	318677965	4165	4165	4165	4165	0
164	20241227	171800	318677965	4165	4165	4165	4165	0
165	20241227	171700	318677965	4165	4165	4165	4165	0
166	20241227	171600	318677965	4165	4165	4165	4165	0
167	20241227	171500	318677965	4165	4165	4165	4165	0
168	20241227	171400	318677965	4165	4165	4165	4165	0
169	20241227	171300	318677965	4165	4165	4165	4165	0
170	20241227	171200	318677965	4165	4165	4165	4165	0
171	20241227	171100	318677965	4165	4165	4165	4165	0
172	20241227	171000	318677965	4165	4165	4165	4165	0
173	20241227	170900	318677965	4165	4165	4165	4165	0
174	20241227	170800	318677965	4165	4165	4165	4165	0
175	20241227	170700	318677965	4165	4165	4165	4165	0
176	20241227	170600	318677965	4165	4165	4165	4165	0
177	20241227	170500	318677965	4165	4165	4165	4165	0
178	20241227	170400	318677965	4165	4165	4165	4165	0
179	20241227	170300	318677965	4165	4165	4165	4165	0
180	20241227	170200	318677965	4165	4165	4165	4165	0
181	20241227	170100	318677965	4165	4165	4165	4165	0
182	20241227	170000	318677965	4165	4165	4165	4165	1770
183	20241227	165900	318677965	4165	4165	4165	4165	0
184	20241227	165800	318677965	4165	4165	4165	4165	0
185	20241227	165700	318677965	4165	4165	4165	4165	0
186	20241227	165600	318677965	4165	4165	4165	4165	0
187	20241227	165500	318677965	4165	4165	4165	4165	0
188	20241227	165400	318677965	4165	4165	4165	4165	0
189	20241227	165300	318677965	4165	4165	4165	4165	0
190	20241227	165200	318677965	4165	4165	4165	4165	0
191	20241227	165100	318677965	4165	4165	4165	4165	0
192	20241227	165000	318677965	4165	4165	4165	4165	0
193	20241227	164900	318677965	4165	4165	4165	4165	0
194	20241227	164800	318677965	4165	4165	4165	4165	0
195	20241227	164700	318677965	4165	4165	4165	4165	0
196	20241227	164600	318677965	4165	4165	4165	4165	0
197	20241227	164500	318677965	4165	4165	4165	4165	0
198	20241227	164400	318677965	4165	4165	4165	4165	0
199	20241227	164300	318677965	4165	4165	4165	4165	0
200	20241227	164200	318677965	4165	4165	4165	4165	0
201	20241227	164100	318677965	4165	4165	4165	4165	0
202	20241227	164000	318677965	4165	4165	4165	4165	0
203	20241227	163900	318677965	4165	4165	4165	4165	0
204	20241227	163800	318677965	4165	4165	4165	4165	0
205	20241227	163700	318677965	4165	4165	4165	4165	0
206	20241227	163600	318677965	4165	4165	4165	4165	0
207	20241227	163500	318677965	4165	4165	4165	4165	0
208	20241227	163400	318677965	4165	4165	4165	4165	0
209	20241227	163300	318677965	4165	4165	4165	4165	0
210	20241227	163200	318677965	4165	4165	4165	4165	0
211	20241227	163100	318677965	4165	4165	4165	4165	0
212	20241227	163000	318677965	4165	4165	4165	4165	1770
213	20241227	162900	318677965	4165	4165	4165	4165	0
214	20241227	162800	318677965	4165	4165	4165	4165	0
215	20241227	162700	318677965	4165	4165	4165	4165	0
216	20241227	162600	318677965	4165	4165	4165	4165	0
217	20241227	162500	318677965	4165	4165	4165	4165	0
218	20241227	162400	318677965	4165	4165	4165	4165	0
219	20241227	162300	318677965	4165	4165	4165	4165	0
220	20241227	162200	318677965	4165	4165	4165	4165	0
221	20241227	162100	318677965	4165	4165	4165	4165	0
222	20241227	162000	318677965	4165	4165	4165	4165	0
223	20241227	161900	318677965	4165	4165	4165	4165	0
224	20241227	161800	318677965	4165	4165	4165	4165	0
225	20241227	161700	318677965	4165	4165	4165	4165	0
226	20241227	161600	318677965	4165	4165	4165	4165	0
227	20241227	161500	318677965	4165	4165	4165	4165	0
228	20241227	161400	318677965	4165	4165	4165	4165	0
229	20241227	161300	318677965	4165	4165	4165	4165	0
230	20241227	161200	318677965	4165	4165	4165	4165	0
231	20241227	161100	318677965	4165	4165	4165	4165	0
232	20241227	161000	318677965	4165	4165	4165	4165	0
233	20241227	160900	318677965	4165	4165	4165	4165	0
234	20241227	160800	318677965	4165	4165	4165	4165	0
235	20241227	160700	318677965	4165	4165	4165	4165	0
236	20241227	160600	318677965	4165	4165	4165	4165	0
237	20241227	160500	318677965	4165	4165	4165	4165	0
238	20241227	160400	318677965	4165	4165	4165	4165	0
239	20241227	160300	318677965	4165	4165	4165	4165	0
240	20241227	160200	318677965	4165	4165	4165	4165	0
241	20241227	160100	318677965	4165	4165	4165	4165	0
242	20241227	160000	318677965	4165	4165	4165	4165	1770
243	20241227	155900	318677965	4165	4165	4165	4165	0
244	20241227	155800	318677965	4165	4165	4165	4165	0
245	20241227	155700	318677965	4165	4165	4165	4165	0
246	20241227	155600	318677965	4165	4165	4165	4165	0
247	20241227	155500	318677965	4165	4165	4165	4165	0
248	20241227	155400	318677965	4165	4165	4165	4165	0
249	20241227	155300	318677965	4165	4165	4165	4165	0
250	20241227	155200	318677965	4165	4165	4165	4165	0
251	20241227	155100	318677965	4165	4165	4165	4165	0
252	20241227	155000	318677965	4165	4165	4165	4165	0
253	20241227	154900	318677965	4165	4165	4165	4165	0
254	20241227	154800	318677965	4165	4165	4165	4165	0
255	20241227	154700	318677965	4165	4165	4165	4165	0
256	20241227	154600	318677965	4165	4165	4165	4165	0
257	20241227	154500	318677965	4165	4165	4165	4165	0
258	20241227	154400	318677965	4165	4165	4165	4165	0
259	20241227	154300	318677965	4165	4165	4165	4165	0
260	20241227	154200	318677965	4165	4165	4165	4165	0
261	20241227	154100	318677965	4165	4165	4165	4165	0
262	20241227	154000	318677965	4165	4165	4165	4165	0
263	20241227	153900	318677965	4165	4165	4165	4165	0
264	20241227	153800	318677965	4165	4165	4165	4165	0
265	20241227	153700	318677965	4165	4165	4165	4165	0
266	20241227	153600	318677965	4165	4165	4165	4165	0
267	20241227	153500	318677965	4165	4165	4165	4165	0
268	20241227	153400	318677965	4165	4165	4165	4165	0
269	20241227	153300	318677965	4165	4165	4165	4165	0
270	20241227	153200	318677965	4165	4165	4165	4165	0
271	20241227	153100	318677965	4165	4165	4165	4165	0
272	20241227	153000	318677965	4165	4165	4165	4165	3540
273	20241227	152900	311305915	4150	4150	4150	4150	0
274	20241227	152800	311305915	4150	4150	4150	4150	0
275	20241227	152700	311305915	4150	4150	4150	4150	0
276	20241227	152600	311305915	4150	4150	4150	4150	0
277	20241227	152500	311305915	4150	4150	4150	4150	0
278	20241227	152400	311305915	4150	4150	4150	4150	0
279	20241227	152300	311305915	4150	4150	4150	4150	0
280	20241227	152200	311305915	4150	4150	4150	4150	0
281	20241227	152100	311305915	4150	4150	4150	4150	0
282	20241227	152000	311305915	4150	4150	4150	4150	0
283	20241227	151900	311305915	4150	4150	4155	4150	226
284	20241227	151800	310367920	4150	4150	4155	4150	54
285	20241227	151700	310143815	4155	4155	4155	4150	146
286	20241227	151600	309537825	4150	4155	4155	4150	192
287	20241227	151500	308741005	4155	4155	4155	4155	3
288	20241227	151400	308728540	4150	4150	4150	4150	92
289	20241227	151300	308346740	4150	4150	4155	4150	62
290	20241227	151200	308089430	4155	4150	4155	4150	169
291	20241227	151100	307387565	4155	4155	4155	4150	381
292	20241227	151000	305805150	4150	4160	4160	4150	196
293	20241227	150900	304991720	4160	4160	4160	4160	0
294	20241227	150800	304991720	4160	4160	4160	4160	3
295	20241227	150700	304979240	4160	4160	4160	4160	5
296	20241227	150600	304958440	4160	4160	4160	4160	53
297	20241227	150500	304737960	4160	4160	4160	4160	8
298	20241227	150400	304704680	4155	4155	4160	4150	4
299	20241227	150300	304688060	4160	4155	4160	4155	72
300	20241227	150200	304388890	4160	4160	4160	4160	3
301	20241227	150100	304376410	4160	4160	4160	4160	3
302	20241227	150000	304363930	4160	4160	4160	4160	3
303	20241227	145900	304351450	4160	4160	4160	4160	0
304	20241227	145800	304351450	4160	4160	4160	4160	2
305	20241227	145700	304343130	4160	4155	4160	4155	63
306	20241227	145600	304081350	4155	4160	4160	4155	4
307	20241227	145500	304064715	4160	4160	4160	4160	3
308	20241227	145400	304052235	4155	4160	4160	4155	84
309	20241227	145300	303703205	4155	4155	4155	4155	83
310	20241227	145200	303358340	4155	4160	4160	4155	52
311	20241227	145100	303142265	4160	4160	4160	4155	22
312	20241227	145000	303050770	4160	4155	4160	4155	65
313	20241227	144900	302780490	4155	4160	4160	4155	31
314	20241227	144800	302651675	4155	4160	4160	4155	1379
315	20241227	144700	296921920	4160	4160	4160	4160	3
316	20241227	144600	296909440	4160	4160	4160	4160	7
317	20241227	144500	296880320	4160	4160	4160	4160	3
318	20241227	144400	296867840	4160	4160	4160	4160	8
319	20241227	144300	296834560	4155	4155	4155	4155	500
320	20241227	144200	294757060	4155	4160	4160	4155	50
321	20241227	144100	294549300	4160	4160	4160	4160	3
322	20241227	144000	294536820	4160	4155	4160	4155	85
323	20241227	143900	294183225	4155	4165	4165	4155	1830
324	20241227	143800	286571740	4165	4165	4165	4165	0
325	20241227	143700	286571740	4165	4165	4165	4165	2
326	20241227	143600	286563410	4165	4165	4165	4165	3
327	20241227	143500	286550915	4165	4165	4165	4165	6
328	20241227	143400	286525925	4165	4165	4165	4165	4
329	20241227	143300	286509265	4165	4165	4165	4165	0
330	20241227	143200	286509265	4165	4165	4165	4165	2
331	20241227	143100	286500935	4165	4165	4165	4165	3
332	20241227	143000	286488440	4165	4165	4165	4165	3
333	20241227	142900	286475945	4165	4165	4165	4165	3
334	20241227	142800	286463450	4165	4165	4165	4165	2
335	20241227	142700	286455120	4165	4165	4165	4165	1
336	20241227	142600	286450955	4165	4165	4165	4165	227
337	20241227	142500	285505500	4165	4165	4165	4165	3
338	20241227	142400	285493005	4165	4165	4165	4165	3
339	20241227	142300	285480510	4165	4165	4165	4165	27
340	20241227	142200	285368055	4165	4165	4165	4165	1
341	20241227	142100	285363890	4165	4165	4165	4165	3
342	20241227	142000	285351395	4165	4165	4165	4165	3
343	20241227	141900	285338900	4165	4165	4165	4165	6
344	20241227	141800	285313910	4165	4165	4165	4165	4
345	20241227	141700	285297250	4165	4165	4165	4165	0
346	20241227	141600	285297250	4165	4165	4165	4165	3
347	20241227	141500	285284755	4165	4165	4165	4165	3
348	20241227	141400	285272260	4165	4165	4165	4165	3
349	20241227	141300	285259765	4165	4165	4165	4165	2
350	20241227	141200	285251435	4165	4165	4165	4165	20
351	20241227	141100	285168135	4165	4165	4165	4165	3
352	20241227	141000	285155640	4165	4165	4165	4165	5
353	20241227	140900	285134815	4165	4165	4165	4165	3
354	20241227	140800	285122320	4165	4165	4165	4165	2
355	20241227	140700	285113990	4160	4160	4160	4160	100
356	20241227	140600	284697990	4165	4165	4165	4165	3
357	20241227	140500	284685495	4165	4160	4165	4160	1568
358	20241227	140400	278162600	4165	4165	4165	4165	3
359	20241227	140300	278150105	4165	4165	4165	4165	2
360	20241227	140200	278141775	4165	4165	4165	4165	3
361	20241227	140100	278129280	4165	4165	4165	4165	0
362	20241227	140000	278129280	4165	4165	4165	4165	3
363	20241227	135900	278116785	4165	4165	4165	4165	3
364	20241227	135800	278104290	4165	4165	4165	4165	2
365	20241227	135700	278095960	4165	4165	4165	4165	3
366	20241227	135600	278083465	4165	4165	4165	4165	0
367	20241227	135500	278083465	4165	4165	4165	4165	3
368	20241227	135400	278070970	4165	4165	4165	4165	3
369	20241227	135300	278058475	4165	4165	4165	4165	2
370	20241227	135200	278050145	4165	4165	4165	4165	3
371	20241227	135100	278037650	4165	4165	4165	4165	0
372	20241227	135000	278037650	4165	4165	4165	4165	3
373	20241227	134900	278025155	4165	4165	4165	4165	3
374	20241227	134800	278012660	4165	4160	4165	4160	453
375	20241227	134700	276128165	4165	4165	4165	4165	2
376	20241227	134600	276119835	4160	4160	4160	4160	800
377	20241227	134500	272791835	4165	4165	4165	4165	43
378	20241227	134400	272612740	4165	4150	4165	4145	513
379	20241227	134300	270486245	4165	4165	4165	4165	3
380	20241227	134200	270473750	4165	4165	4165	4165	2
381	20241227	134100	270465420	4150	4165	4165	4150	800
382	20241227	134000	267145375	4150	4165	4165	4150	1000
383	20241227	133900	262987875	4165	4155	4165	4155	7
384	20241227	133800	262958760	4155	4160	4165	4155	1049
385	20241227	133700	258600130	4165	4165	4165	4165	2
386	20241227	133600	258591800	4165	4165	4165	4165	3
387	20241227	133500	258579305	4165	4165	4165	4165	1
388	20241227	133400	258575140	4165	4165	4165	4165	3
389	20241227	133300	258562645	4165	4165	4165	4165	3
390	20241227	133200	258550150	4165	4165	4165	4165	2
391	20241227	133100	258541820	4160	4165	4165	4160	103
392	20241227	133000	258113325	4165	4165	4165	4165	1
393	20241227	132900	258109160	4160	4165	4165	4160	80
394	20241227	132800	257776345	4165	4165	4165	4165	28
395	20241227	132700	257659725	4165	4165	4165	4165	2
396	20241227	132600	257651395	4165	4165	4165	4165	3
397	20241227	132500	257638900	4165	4165	4165	4165	0
398	20241227	132400	257638900	4165	4165	4165	4165	3
399	20241227	132300	257626405	4165	4165	4165	4165	3
400	20241227	132200	257613910	4165	4160	4165	4160	3
401	20241227	132100	257601420	4165	4165	4165	4165	15
402	20241227	132000	257538945	4165	4165	4165	4165	0
403	20241227	131900	257538945	4165	4165	4165	4165	3
404	20241227	131800	257526450	4165	4160	4165	4160	14
405	20241227	131700	257468180	4165	4165	4165	4165	2
406	20241227	131600	257459850	4165	4165	4165	4165	3
407	20241227	131500	257447355	4165	4165	4165	4165	3
408	20241227	131400	257434860	4165	4165	4165	4165	0
409	20241227	131300	257434860	4165	4165	4165	4165	3
410	20241227	131200	257422365	4165	4165	4165	4165	5
411	20241227	131100	257401540	4165	4165	4165	4165	3
412	20241227	131000	257389045	4165	4165	4165	4165	3
413	20241227	130900	257376550	4165	4165	4165	4165	0
414	20241227	130800	257376550	4165	4165	4165	4165	3
415	20241227	130700	257364055	4165	4165	4165	4165	2
416	20241227	130600	257355725	4165	4165	4165	4165	3
417	20241227	130500	257343230	4165	4165	4165	4165	3
418	20241227	130400	257330735	4165	4165	4165	4165	0
419	20241227	130300	257330735	4165	4165	4165	4165	3
420	20241227	130200	257318240	4165	4165	4165	4165	202
421	20241227	130100	256476910	4165	4165	4165	4165	3
422	20241227	130000	256464415	4160	4165	4165	4160	404
423	20241227	125900	254783755	4165	4165	4165	4165	0
424	20241227	125800	254783755	4165	4165	4165	4165	9
425	20241227	125700	254746270	4165	4165	4165	4165	2
426	20241227	125600	254737940	4165	4165	4165	4165	3
427	20241227	125500	254725445	4165	4165	4165	4165	3
428	20241227	125400	254712950	4165	4165	4165	4165	3
429	20241227	125300	254700455	4165	4165	4165	4165	0
430	20241227	125200	254700455	4165	4165	4165	4165	3
431	20241227	125100	254687960	4165	4165	4165	4165	2
432	20241227	125000	254679630	4165	4165	4165	4165	3
433	20241227	124900	254667135	4165	4165	4165	4160	100
434	20241227	124800	254251020	4165	4165	4165	4165	0
435	20241227	124700	254251020	4165	4165	4165	4165	103
436	20241227	124600	253822025	4165	4160	4165	4160	9
437	20241227	124500	253784575	4165	4165	4165	4165	3
438	20241227	124400	253772080	4160	4165	4165	4160	243
439	20241227	124300	252761185	4165	4165	4165	4165	0
440	20241227	124200	252761185	4165	4165	4165	4165	3
441	20241227	124100	252748690	4165	4165	4165	4165	2
442	20241227	124000	252740360	4165	4165	4165	4165	3
443	20241227	123900	252727865	4160	4160	4160	4160	146
444	20241227	123800	252120505	4160	4160	4160	4160	0
445	20241227	123700	252120505	4160	4160	4160	4160	3
446	20241227	123600	252108025	4160	4160	4160	4160	27
447	20241227	123500	251995705	4160	4160	4160	4160	3
448	20241227	123400	251983225	4160	4160	4160	4160	3
449	20241227	123300	251970745	4160	4160	4160	4160	0
450	20241227	123200	251970745	4160	4160	4160	4160	3
451	20241227	123100	251958265	4160	4160	4160	4155	595
452	20241227	123000	249484035	4165	4165	4165	4165	3
453	20241227	122900	249471540	4165	4165	4165	4165	3
454	20241227	122800	249459045	4160	4160	4160	4160	195
455	20241227	122700	248647845	4160	4160	4160	4160	0
456	20241227	122600	248647845	4160	4160	4160	4160	2
457	20241227	122500	248639525	4160	4160	4160	4155	76
458	20241227	122400	248323370	4165	4165	4165	4165	3
459	20241227	122300	248310875	4165	4165	4165	4165	3
460	20241227	122200	248298380	4150	4150	4150	4150	1148
461	20241227	122100	243534180	4160	4160	4160	4160	2
462	20241227	122000	243525860	4160	4160	4160	4160	3
463	20241227	121900	243513380	4160	4160	4160	4160	3
464	20241227	121800	243500900	4160	4160	4160	4160	3
465	20241227	121700	243488420	4160	4160	4160	4160	0
466	20241227	121600	243488420	4160	4160	4160	4160	2
467	20241227	121500	243480100	4160	4160	4160	4160	3
468	20241227	121400	243467620	4160	4160	4160	4160	3
469	20241227	121300	243455140	4160	4160	4160	4160	3
470	20241227	121200	243442660	4160	4160	4160	4160	25
471	20241227	121100	243338660	4160	4160	4160	4160	2
472	20241227	121000	243330340	4160	4160	4160	4160	3
473	20241227	120900	243317860	4160	4160	4160	4160	3
474	20241227	120800	243305380	4160	4160	4160	4160	3
475	20241227	120700	243292900	4160	4160	4160	4160	5
476	20241227	120600	243272100	4160	4160	4160	4160	20
477	20241227	120500	243188900	4160	4160	4160	4160	3
478	20241227	120400	243176420	4160	4160	4160	4160	3
479	20241227	120300	243163940	4160	4160	4160	4160	3
480	20241227	120200	243151460	4160	4160	4160	4160	2
481	20241227	120100	243143140	4155	4155	4155	4155	3
482	20241227	120000	243130675	4160	4160	4160	4160	150
483	20241227	115900	242506675	4160	4160	4160	4160	3
484	20241227	115800	242494195	4160	4160	4160	4160	3
485	20241227	115700	242481715	4160	4160	4160	4160	2
486	20241227	115600	242473395	4160	4160	4160	4160	0
487	20241227	115500	242473395	4160	4160	4160	4160	4
488	20241227	115400	242456755	4160	4160	4160	4160	3
489	20241227	115300	242444275	4160	4160	4160	4160	3
490	20241227	115200	242431795	4155	4160	4160	4155	54
491	20241227	115100	242207410	4150	4150	4150	4150	0
492	20241227	115000	242207410	4150	4150	4160	4150	5
493	20241227	114900	242186640	4150	4160	4160	4150	5
494	20241227	114800	242165855	4160	4150	4160	4150	194
495	20241227	114700	241360725	4160	4160	4160	4160	3
496	20241227	114600	241348245	4160	4160	4160	4160	0
497	20241227	114500	241348245	4160	4160	4160	4160	2
498	20241227	114400	241339925	4160	4150	4160	4150	315
499	20241227	114300	240032645	4155	4160	4160	4150	681
500	20241227	114200	237205575	4165	4165	4165	4165	3
501	20241227	114100	237193080	4165	4165	4165	4165	2
502	20241227	114000	237184750	4155	4155	4155	4155	117
503	20241227	113900	236698615	4165	4165	4165	4165	3
504	20241227	113800	236686120	4165	4165	4165	4165	3
505	20241227	113700	236673625	4165	4165	4165	4165	3
506	20241227	113600	236661130	4165	4160	4165	4160	8
507	20241227	113500	236627840	4160	4160	4160	4160	195
508	20241227	113400	235816640	4160	4160	4160	4160	10
509	20241227	113300	235775040	4160	4160	4160	4160	3
510	20241227	113200	235762560	4150	4160	4160	4150	1690
511	20241227	113100	228749030	4160	4160	4160	4160	2
512	20241227	113000	228740710	4160	4160	4160	4160	10
513	20241227	112900	228699110	4160	4160	4160	4160	3
514	20241227	112800	228686630	4160	4160	4160	4160	3
515	20241227	112700	228674150	4160	4155	4160	4155	1046
516	20241227	112600	224328005	4160	4160	4160	4160	2
517	20241227	112500	224319685	4160	4160	4160	4160	0
518	20241227	112400	224319685	4160	4160	4160	4160	3
519	20241227	112300	224307205	4160	4160	4160	4160	3
520	20241227	112200	224294725	4160	4160	4160	4160	3
521	20241227	112100	224282245	4160	4160	4160	4160	7
522	20241227	112000	224253125	4160	4160	4160	4160	0
523	20241227	111900	224253125	4160	4160	4160	4160	3
524	20241227	111800	224240645	4160	4160	4160	4160	7
525	20241227	111700	224211525	4160	4160	4160	4160	3
526	20241227	111600	224199045	4160	4160	4160	4160	2
527	20241227	111500	224190725	4160	4170	4170	4160	143
528	20241227	111400	223595815	4170	4170	4170	4170	0
529	20241227	111300	223595815	4170	4170	4170	4170	3
530	20241227	111200	223583305	4170	4170	4170	4170	3
531	20241227	111100	223570795	4170	4170	4170	4170	2
532	20241227	111000	223562455	4170	4170	4170	4170	6
533	20241227	110900	223537435	4170	4170	4170	4170	0
534	20241227	110800	223537435	4170	4170	4170	4170	3
535	20241227	110700	223524925	4170	4170	4170	4170	3
536	20241227	110600	223512415	4170	4170	4170	4170	2
537	20241227	110500	223504075	4170	4170	4170	4170	3
538	20241227	110400	223491565	4170	4170	4170	4170	0
539	20241227	110300	223491565	4170	4170	4170	4170	3
540	20241227	110200	223479055	4160	4170	4170	4160	813
541	20241227	110100	220096935	4170	4170	4170	4170	2
542	20241227	110000	220088595	4170	4170	4170	4170	3
543	20241227	105900	220076085	4170	4170	4170	4170	0
544	20241227	105800	220076085	4170	4170	4170	4170	5
545	20241227	105700	220055235	4170	4170	4170	4170	3
546	20241227	105600	220042725	4170	4170	4170	4170	4
547	20241227	105500	220026045	4170	4170	4170	4170	3
548	20241227	105400	220013535	4155	4170	4170	4155	1503
549	20241227	105300	213764640	4170	4170	4170	4170	0
550	20241227	105200	213764640	4170	4170	4170	4170	3
551	20241227	105100	213752130	4170	4170	4170	4165	1888
552	20241227	105000	205887030	4180	4180	4180	4180	2
553	20241227	104900	205878670	4180	4180	4180	4180	4
554	20241227	104800	205861950	4180	4180	4180	4180	0
555	20241227	104700	205861950	4180	4180	4180	4180	3
556	20241227	104600	205849410	4180	4180	4180	4180	3
557	20241227	104500	205836870	4180	4180	4180	4180	2
558	20241227	104400	205828510	4175	4180	4180	4175	106
559	20241227	104300	205385945	4180	4180	4180	4180	4
560	20241227	104200	205369225	4180	4175	4180	4175	5
561	20241227	104100	205348335	4180	4180	4180	4180	3
562	20241227	104000	205335795	4180	4180	4180	4180	2
563	20241227	103900	205327435	4175	4180	4180	4175	115
564	20241227	103800	204847295	4180	4180	4180	4180	0
565	20241227	103700	204847295	4180	4180	4180	4180	3
566	20241227	103600	204834755	4180	4180	4180	4180	3
567	20241227	103500	204822215	4180	4180	4180	4180	5
568	20241227	103400	204801315	4180	4180	4180	4175	508
569	20241227	103300	202677900	4180	4180	4180	4180	1
570	20241227	103200	202673720	4180	4180	4180	4180	3
571	20241227	103100	202661180	4180	4180	4180	4180	3
572	20241227	103000	202648640	4180	4180	4180	4180	2
573	20241227	102900	202640280	4180	4180	4180	4180	3
574	20241227	102800	202627740	4180	4180	4180	4180	3
575	20241227	102700	202615200	4180	4180	4180	4180	0
576	20241227	102600	202615200	4180	4180	4180	4180	3
577	20241227	102500	202602660	4180	4180	4180	4180	2
578	20241227	102400	202594300	4175	4180	4180	4175	4
579	20241227	102300	202577585	4180	4180	4180	4180	3
580	20241227	102200	202565045	4180	4180	4180	4180	0
581	20241227	102100	202565045	4180	4180	4180	4180	3
582	20241227	102000	202552505	4180	4180	4180	4180	2
583	20241227	101900	202544145	4180	4180	4180	4180	3
584	20241227	101800	202531605	4180	4180	4180	4180	3
585	20241227	101700	202519065	4180	4180	4180	4180	0
586	20241227	101600	202519065	4180	4180	4180	4180	20
587	20241227	101500	202435465	4180	4180	4180	4180	12
588	20241227	101400	202385305	4180	4180	4180	4180	4
589	20241227	101300	202368585	4180	4180	4180	4180	3
590	20241227	101200	202356045	4175	4175	4175	4175	9
591	20241227	101100	202318470	4180	4180	4180	4180	13
592	20241227	101000	202264130	4180	4180	4180	4180	43
593	20241227	100900	202084390	4180	4180	4180	4180	3
594	20241227	100800	202071850	4180	4180	4180	4180	3
595	20241227	100700	202059310	4170	4180	4180	4170	1162
596	20241227	100600	197213740	4175	4175	4175	4175	538
597	20241227	100500	194967590	4175	4175	4175	4175	26
598	20241227	100400	194859040	4175	4170	4175	4170	444
599	20241227	100300	193007540	4170	4165	4170	4165	123
600	20241227	100200	192495230	4165	4170	4170	4165	125
601	20241227	100100	191974590	4165	4165	4165	4165	6
602	20241227	100000	191949600	4170	4170	4170	4170	3
603	20241227	095900	191937090	4170	4170	4170	4170	2
604	20241227	095800	191928750	4170	4170	4170	4170	32
605	20241227	095700	191795310	4170	4170	4170	4170	203
606	20241227	095600	190948800	4170	4165	4170	4165	195
607	20241227	095500	190135655	4170	4165	4170	4165	34
608	20241227	095400	189994000	4165	4170	4170	4165	587
609	20241227	095300	187549135	4165	4165	4165	4165	108
610	20241227	095200	187099315	4165	4165	4165	4165	35
611	20241227	095100	186953540	4160	4160	4160	4160	140
612	20241227	095000	186371140	4165	4165	4165	4165	4
613	20241227	094900	186354480	4165	4165	4165	4165	2
614	20241227	094800	186346150	4165	4165	4165	4165	3
615	20241227	094700	186333655	4165	4165	4165	4165	4
616	20241227	094600	186316995	4165	4165	4165	4165	1
617	20241227	094500	186312830	4165	4165	4165	4155	1026
618	20241227	094400	182045550	4165	4165	4165	4165	40
619	20241227	094300	181878950	4165	4160	4165	4160	993
620	20241227	094200	177748055	4165	4155	4165	4155	14
621	20241227	094100	177689845	4155	4165	4165	4155	27
622	20241227	094000	177577580	4160	4160	4165	4160	1078
623	20241227	093900	173093075	4160	4160	4160	4160	13
624	20241227	093800	173038995	4160	4150	4160	4150	218
625	20241227	093700	172134130	4155	4160	4160	4155	53
626	20241227	093600	171913660	4160	4160	4160	4160	104
627	20241227	093500	171481020	4160	4160	4160	4160	302
628	20241227	093400	170224700	4160	4160	4160	4150	246
629	20241227	093300	169203740	4145	4160	4160	4145	18
630	20241227	093200	169129055	4160	4145	4165	4145	513
631	20241227	093100	167002520	4145	4145	4145	4145	8
632	20241227	093000	166969360	4140	4140	4140	4140	0
633	20241227	092900	166969360	4140	4140	4140	4140	510
634	20241227	092800	164857960	4150	4150	4150	4150	21
635	20241227	092700	164770810	4150	4150	4150	4150	0
636	20241227	092600	164770810	4150	4150	4150	4150	1350
637	20241227	092500	159168310	4155	4155	4155	4155	0
638	20241227	092400	159168310	4155	4165	4165	4155	2738
639	20241227	092300	147781280	4165	4175	4175	4165	9156
640	20241227	092200	109632560	4175	4175	4175	4175	511
641	20241227	092100	107499135	4170	4175	4175	4170	3085
642	20241227	092000	94631010	4195	4195	4195	4195	10
643	20241227	091900	94589060	4180	4180	4180	4180	994
644	20241227	091800	90434140	4180	4180	4180	4180	386
645	20241227	091700	88820660	4180	4180	4180	4180	1000
646	20241227	091600	84640660	4180	4180	4185	4180	1439
647	20241227	091500	78623640	4185	4185	4185	4185	15
648	20241227	091400	78560865	4180	4180	4180	4180	60
649	20241227	091300	78310065	4190	4190	4190	4190	110
650	20241227	091200	77849165	4190	4195	4195	4190	27
651	20241227	091100	77736030	4190	4190	4190	4190	209
652	20241227	091000	76860320	4195	4190	4195	4190	758
653	20241227	090900	73683595	4190	4190	4190	4190	5
654	20241227	090800	73662645	4170	4195	4195	4170	823
655	20241227	090700	70229025	4165	4165	4165	4165	3000
656	20241227	090600	57734025	4170	4195	4195	4170	2833
657	20241227	090500	45914610	4180	4200	4200	4180	2040
658	20241227	090400	37386110	4220	4220	4220	4220	1
659	20241227	090300	37381890	4180	4200	4200	4180	2500
660	20241227	090200	26920890	4200	4195	4200	4175	5001
661	20241227	090100	5990090	4220	4220	4220	4220	537
662	20241227	090000	3723950	4190	4160	4190	4160	892