KissMeData/000140/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	183000	220770650	9100	9100	9100	9100	149
3	20241230	182900	220770650	9100	9100	9100	9100	0
4	20241230	182800	220770650	9100	9100	9100	9100	0
5	20241230	182700	220770650	9100	9100	9100	9100	0
6	20241230	182600	220770650	9100	9100	9100	9100	0
7	20241230	182500	220770650	9100	9100	9100	9100	0
8	20241230	182400	220770650	9100	9100	9100	9100	0
9	20241230	182300	220770650	9100	9100	9100	9100	0
10	20241230	182200	220770650	9100	9100	9100	9100	0
11	20241230	182100	220770650	9100	9100	9100	9100	0
12	20241230	182000	220770650	9100	9100	9100	9100	0
13	20241230	181900	220770650	9100	9100	9100	9100	0
14	20241230	181800	220770650	9100	9100	9100	9100	0
15	20241230	181700	220770650	9100	9100	9100	9100	0
16	20241230	181600	220770650	9100	9100	9100	9100	0
17	20241230	181500	220770650	9100	9100	9100	9100	0
18	20241230	181400	220770650	9100	9100	9100	9100	0
19	20241230	181300	220770650	9100	9100	9100	9100	0
20	20241230	181200	220770650	9100	9100	9100	9100	0
21	20241230	181100	220770650	9100	9100	9100	9100	0
22	20241230	181000	220770650	9100	9100	9100	9100	0
23	20241230	180900	220770650	9100	9100	9100	9100	0
24	20241230	180800	220770650	9100	9100	9100	9100	0
25	20241230	180700	220770650	9100	9100	9100	9100	0
26	20241230	180600	220770650	9100	9100	9100	9100	0
27	20241230	180500	220770650	9100	9100	9100	9100	0
28	20241230	180400	220770650	9100	9100	9100	9100	0
29	20241230	180300	220770650	9100	9100	9100	9100	0
30	20241230	180200	220770650	9100	9100	9100	9100	0
31	20241230	180100	220770650	9100	9100	9100	9100	0
32	20241230	180000	220770650	9100	9100	9100	9100	149
33	20241230	175900	220770650	9100	9100	9100	9100	0
34	20241230	175800	220770650	9100	9100	9100	9100	0
35	20241230	175700	220770650	9100	9100	9100	9100	0
36	20241230	175600	220770650	9100	9100	9100	9100	0
37	20241230	175500	220770650	9100	9100	9100	9100	0
38	20241230	175400	220770650	9100	9100	9100	9100	0
39	20241230	175300	220770650	9100	9100	9100	9100	0
40	20241230	175200	220770650	9100	9100	9100	9100	0
41	20241230	175100	220770650	9100	9100	9100	9100	0
42	20241230	175000	220770650	9100	9100	9100	9100	0
43	20241230	174900	220770650	9100	9100	9100	9100	0
44	20241230	174800	220770650	9100	9100	9100	9100	0
45	20241230	174700	220770650	9100	9100	9100	9100	0
46	20241230	174600	220770650	9100	9100	9100	9100	0
47	20241230	174500	220770650	9100	9100	9100	9100	0
48	20241230	174400	220770650	9100	9100	9100	9100	0
49	20241230	174300	220770650	9100	9100	9100	9100	0
50	20241230	174200	220770650	9100	9100	9100	9100	0
51	20241230	174100	220770650	9100	9100	9100	9100	0
52	20241230	174000	220770650	9100	9100	9100	9100	0
53	20241230	173900	220770650	9100	9100	9100	9100	0
54	20241230	173800	220770650	9100	9100	9100	9100	0
55	20241230	173700	220770650	9100	9100	9100	9100	0
56	20241230	173600	220770650	9100	9100	9100	9100	0
57	20241230	173500	220770650	9100	9100	9100	9100	0
58	20241230	173400	220770650	9100	9100	9100	9100	0
59	20241230	173300	220770650	9100	9100	9100	9100	0
60	20241230	173200	220770650	9100	9100	9100	9100	0
61	20241230	173100	220770650	9100	9100	9100	9100	0
62	20241230	173000	220770650	9100	9100	9100	9100	149
63	20241230	172900	220770650	9100	9100	9100	9100	0
64	20241230	172800	220770650	9100	9100	9100	9100	0
65	20241230	172700	220770650	9100	9100	9100	9100	0
66	20241230	172600	220770650	9100	9100	9100	9100	0
67	20241230	172500	220770650	9100	9100	9100	9100	0
68	20241230	172400	220770650	9100	9100	9100	9100	0
69	20241230	172300	220770650	9100	9100	9100	9100	0
70	20241230	172200	220770650	9100	9100	9100	9100	0
71	20241230	172100	220770650	9100	9100	9100	9100	0
72	20241230	172000	220770650	9100	9100	9100	9100	0
73	20241230	171900	220770650	9100	9100	9100	9100	0
74	20241230	171800	220770650	9100	9100	9100	9100	0
75	20241230	171700	220770650	9100	9100	9100	9100	0
76	20241230	171600	220770650	9100	9100	9100	9100	0
77	20241230	171500	220770650	9100	9100	9100	9100	0
78	20241230	171400	220770650	9100	9100	9100	9100	0
79	20241230	171300	220770650	9100	9100	9100	9100	0
80	20241230	171200	220770650	9100	9100	9100	9100	0
81	20241230	171100	220770650	9100	9100	9100	9100	0
82	20241230	171000	220770650	9100	9100	9100	9100	0
83	20241230	170900	220770650	9100	9100	9100	9100	0
84	20241230	170800	220770650	9100	9100	9100	9100	0
85	20241230	170700	220770650	9100	9100	9100	9100	0
86	20241230	170600	220770650	9100	9100	9100	9100	0
87	20241230	170500	220770650	9100	9100	9100	9100	0
88	20241230	170400	220770650	9100	9100	9100	9100	0
89	20241230	170300	220770650	9100	9100	9100	9100	0
90	20241230	170200	220770650	9100	9100	9100	9100	0
91	20241230	170100	220770650	9100	9100	9100	9100	0
92	20241230	170000	220770650	9100	9100	9100	9100	149
93	20241230	165900	220770650	9100	9100	9100	9100	0
94	20241230	165800	220770650	9100	9100	9100	9100	0
95	20241230	165700	220770650	9100	9100	9100	9100	0
96	20241230	165600	220770650	9100	9100	9100	9100	0
97	20241230	165500	220770650	9100	9100	9100	9100	0
98	20241230	165400	220770650	9100	9100	9100	9100	0
99	20241230	165300	220770650	9100	9100	9100	9100	0
100	20241230	165200	220770650	9100	9100	9100	9100	0
101	20241230	165100	220770650	9100	9100	9100	9100	0
102	20241230	165000	220770650	9100	9100	9100	9100	0
103	20241230	164900	220770650	9100	9100	9100	9100	0
104	20241230	164800	220770650	9100	9100	9100	9100	0
105	20241230	164700	220770650	9100	9100	9100	9100	0
106	20241230	164600	220770650	9100	9100	9100	9100	0
107	20241230	164500	220770650	9100	9100	9100	9100	0
108	20241230	164400	220770650	9100	9100	9100	9100	0
109	20241230	164300	220770650	9100	9100	9100	9100	0
110	20241230	164200	220770650	9100	9100	9100	9100	0
111	20241230	164100	220770650	9100	9100	9100	9100	0
112	20241230	164000	220770650	9100	9100	9100	9100	0
113	20241230	163900	220770650	9100	9100	9100	9100	0
114	20241230	163800	220770650	9100	9100	9100	9100	0
115	20241230	163700	220770650	9100	9100	9100	9100	0
116	20241230	163600	220770650	9100	9100	9100	9100	0
117	20241230	163500	220770650	9100	9100	9100	9100	0
118	20241230	163400	220770650	9100	9100	9100	9100	0
119	20241230	163300	220770650	9100	9100	9100	9100	0
120	20241230	163200	220770650	9100	9100	9100	9100	0
121	20241230	163100	220770650	9100	9100	9100	9100	0
122	20241230	163000	220770650	9100	9100	9100	9100	149
123	20241230	162900	220770650	9100	9100	9100	9100	0
124	20241230	162800	220770650	9100	9100	9100	9100	0
125	20241230	162700	220770650	9100	9100	9100	9100	0
126	20241230	162600	220770650	9100	9100	9100	9100	0
127	20241230	162500	220770650	9100	9100	9100	9100	0
128	20241230	162400	220770650	9100	9100	9100	9100	0
129	20241230	162300	220770650	9100	9100	9100	9100	0
130	20241230	162200	220770650	9100	9100	9100	9100	0
131	20241230	162100	220770650	9100	9100	9100	9100	0
132	20241230	162000	220770650	9100	9100	9100	9100	0
133	20241230	161900	220770650	9100	9100	9100	9100	0
134	20241230	161800	220770650	9100	9100	9100	9100	0
135	20241230	161700	220770650	9100	9100	9100	9100	0
136	20241230	161600	220770650	9100	9100	9100	9100	0
137	20241230	161500	220770650	9100	9100	9100	9100	0
138	20241230	161400	220770650	9100	9100	9100	9100	0
139	20241230	161300	220770650	9100	9100	9100	9100	0
140	20241230	161200	220770650	9100	9100	9100	9100	0
141	20241230	161100	220770650	9100	9100	9100	9100	0
142	20241230	161000	220770650	9100	9100	9100	9100	0
143	20241230	160900	220770650	9100	9100	9100	9100	0
144	20241230	160800	220770650	9100	9100	9100	9100	0
145	20241230	160700	220770650	9100	9100	9100	9100	0
146	20241230	160600	220770650	9100	9100	9100	9100	0
147	20241230	160500	220770650	9100	9100	9100	9100	0
148	20241230	160400	220770650	9100	9100	9100	9100	0
149	20241230	160300	220770650	9100	9100	9100	9100	0
150	20241230	160200	220770650	9100	9100	9100	9100	0
151	20241230	160100	220770650	9100	9100	9100	9100	0
152	20241230	160000	220770650	9100	9100	9100	9100	149
153	20241230	155900	220770650	9100	9100	9100	9100	0
154	20241230	155800	220770650	9100	9100	9100	9100	0
155	20241230	155700	220770650	9100	9100	9100	9100	0
156	20241230	155600	220770650	9100	9100	9100	9100	0
157	20241230	155500	220770650	9100	9100	9100	9100	0
158	20241230	155400	220770650	9100	9100	9100	9100	0
159	20241230	155300	220770650	9100	9100	9100	9100	0
160	20241230	155200	220770650	9100	9100	9100	9100	0
161	20241230	155100	220770650	9100	9100	9100	9100	0
162	20241230	155000	220770650	9100	9100	9100	9100	0
163	20241230	154900	220770650	9100	9100	9100	9100	0
164	20241230	154800	220770650	9100	9100	9100	9100	0
165	20241230	154700	220770650	9100	9100	9100	9100	0
166	20241230	154600	220770650	9100	9100	9100	9100	0
167	20241230	154500	220770650	9100	9100	9100	9100	0
168	20241230	154400	220770650	9100	9100	9100	9100	0
169	20241230	154300	220770650	9100	9100	9100	9100	0
170	20241230	154200	220770650	9100	9100	9100	9100	0
171	20241230	154100	220770650	9100	9100	9100	9100	0
172	20241230	154000	220770650	9100	9100	9100	9100	0
173	20241230	153900	220770650	9100	9100	9100	9100	0
174	20241230	153800	220770650	9100	9100	9100	9100	0
175	20241230	153700	220770650	9100	9100	9100	9100	0
176	20241230	153600	220770650	9100	9100	9100	9100	0
177	20241230	153500	220770650	9100	9100	9100	9100	0
178	20241230	153400	220770650	9100	9100	9100	9100	0
179	20241230	153300	220770650	9100	9100	9100	9100	0
180	20241230	153200	220770650	9100	9100	9100	9100	0
181	20241230	153100	220770650	9100	9100	9100	9100	0
182	20241230	153000	220770650	9100	9100	9100	9100	298
183	20241230	152900	219414750	9050	9050	9050	9050	0
184	20241230	152800	219414750	9050	9050	9050	9050	0
185	20241230	152700	219414750	9050	9050	9050	9050	0
186	20241230	152600	219414750	9050	9050	9050	9050	0
187	20241230	152500	219414750	9050	9050	9050	9050	0
188	20241230	152400	219414750	9050	9050	9050	9050	0
189	20241230	152300	219414750	9050	9050	9050	9050	0
190	20241230	152200	219414750	9050	9050	9050	9050	0
191	20241230	152100	219414750	9050	9050	9050	9050	0
192	20241230	152000	219414750	9050	9050	9050	9050	0
193	20241230	151900	219414750	9050	9060	9060	9050	150
194	20241230	151800	218055970	9060	9060	9060	9060	0
195	20241230	151700	218055970	9060	9050	9060	9050	371
196	20241230	151600	214696220	9060	9060	9060	9060	67
197	20241230	151500	214089200	9050	9050	9050	9050	25
198	20241230	151400	213862950	9050	9050	9050	9050	25
199	20241230	151300	213636700	9060	9050	9060	9050	35
200	20241230	151200	213319850	9050	9050	9050	9050	0
201	20241230	151100	213319850	9050	9060	9060	9050	30
202	20241230	151000	213048300	9060	9060	9060	9050	154
203	20241230	150900	211653320	9050	9060	9060	9050	26
204	20241230	150800	211418010	9060	9060	9060	9050	135
205	20241230	150700	210195160	9050	9050	9050	9050	0
206	20241230	150600	210195160	9050	9050	9050	9050	25
207	20241230	150500	209968910	9050	9050	9050	9050	65
208	20241230	150400	209380660	9050	9050	9050	9050	25
209	20241230	150300	209154410	9050	9050	9050	9050	81
210	20241230	150200	208421360	9060	9050	9060	9050	4
211	20241230	150100	208385150	9050	9050	9050	9050	55
212	20241230	150000	207887400	9050	9050	9050	9050	25
213	20241230	145900	207661150	9050	9050	9050	9050	25
214	20241230	145800	207434900	9050	9050	9050	9050	25
215	20241230	145700	207208650	9060	9060	9060	9060	21
216	20241230	145600	207018390	9050	9050	9050	9050	25
217	20241230	145500	206792140	9050	9050	9050	9050	25
218	20241230	145400	206565890	9050	9060	9060	9050	38
219	20241230	145300	206221960	9060	9050	9060	9050	55
220	20241230	145200	205723910	9050	9050	9050	9050	0
221	20241230	145100	205723910	9050	9050	9050	9050	25
222	20241230	145000	205497660	9060	9050	9060	9050	41
223	20241230	144900	205126450	9060	9050	9060	9050	55
224	20241230	144800	204628400	9060	9050	9060	9050	29
225	20241230	144700	204365910	9060	9060	9060	9060	30
226	20241230	144600	204094110	9050	9050	9050	9050	25
227	20241230	144500	203867860	9050	9050	9050	9050	25
228	20241230	144400	203641610	9050	9050	9050	9050	25
229	20241230	144300	203415360	9050	9050	9050	9050	25
230	20241230	144200	203189110	9060	9050	9060	9050	442
231	20241230	144100	199188910	9050	9050	9050	9050	25
232	20241230	144000	198962660	9050	9050	9050	9050	25
233	20241230	143900	198736410	9050	9050	9050	9050	25
234	20241230	143800	198510160	9060	9060	9060	9060	10
235	20241230	143700	198419560	9050	9050	9050	9050	25
236	20241230	143600	198193310	9060	9060	9060	9050	36
237	20241230	143500	197867400	9050	9050	9050	9050	25
238	20241230	143400	197641150	9060	9050	9060	9050	91
239	20241230	143300	196816940	9050	9050	9050	9050	25
240	20241230	143200	196590690	9050	9050	9050	9050	25
241	20241230	143100	196364440	9050	9050	9050	9050	25
242	20241230	143000	196138190	9050	9050	9050	9050	25
243	20241230	142900	195911940	9050	9060	9060	9050	240
244	20241230	142800	193739790	9050	9050	9050	9050	5
245	20241230	142700	193694540	9050	9060	9060	9050	27
246	20241230	142600	193450170	9050	9050	9050	9050	37
247	20241230	142500	193115320	9050	9050	9050	9050	25
248	20241230	142400	192889070	9050	9050	9050	9050	25
249	20241230	142300	192662820	9050	9050	9050	9050	0
250	20241230	142200	192662820	9050	9050	9050	9050	25
251	20241230	142100	192436570	9050	9050	9050	9050	25
252	20241230	142000	192210320	9050	9050	9050	9050	25
253	20241230	141900	191984070	9060	9050	9060	9050	27
254	20241230	141800	191739710	9050	9050	9050	9050	0
255	20241230	141700	191739710	9050	9060	9060	9050	55
256	20241230	141600	191241660	9050	9050	9050	9050	25
257	20241230	141500	191015410	9060	9050	9060	9050	27
258	20241230	141400	190771050	9060	9050	9060	9050	29
259	20241230	141300	190508560	9050	9050	9050	9050	0
260	20241230	141200	190508560	9050	9050	9050	9050	25
261	20241230	141100	190282310	9050	9050	9050	9050	25
262	20241230	141000	190056060	9050	9050	9050	9050	25
263	20241230	140900	189829810	9050	9050	9050	9050	25
264	20241230	140800	189603560	9050	9050	9050	9050	0
265	20241230	140700	189603560	9050	9060	9060	9050	26
266	20241230	140600	189368250	9050	9050	9050	9050	25
267	20241230	140500	189142000	9050	9050	9050	9050	25
268	20241230	140400	188915750	9050	9050	9050	9050	25
269	20241230	140300	188689500	9060	9060	9060	9060	0
270	20241230	140200	188689500	9060	9050	9060	9050	29
271	20241230	140100	188427010	9050	9050	9050	9050	25
272	20241230	140000	188200760	9050	9050	9050	9050	25
273	20241230	135900	187974510	9050	9050	9050	9050	0
274	20241230	135800	187974510	9050	9050	9050	9050	25
275	20241230	135700	187748260	9050	9060	9060	9050	27
276	20241230	135600	187503890	9050	9050	9050	9050	25
277	20241230	135500	187277640	9050	9050	9050	9050	125
278	20241230	135400	186146390	9050	9050	9050	9050	12
279	20241230	135300	186037790	9050	9050	9050	9050	75
280	20241230	135200	185359040	9050	9050	9050	9050	25
281	20241230	135100	185132790	9060	9050	9060	9050	35
282	20241230	135000	184815940	9050	9050	9050	9050	25
283	20241230	134900	184589690	9060	9060	9060	9060	1
284	20241230	134800	184580630	9050	9050	9050	9050	25
285	20241230	134700	184354380	9050	9050	9050	9050	25
286	20241230	134600	184128130	9050	9050	9050	9050	25
287	20241230	134500	183901880	9050	9050	9050	9050	25
288	20241230	134400	183675630	9050	9050	9050	9050	0
289	20241230	134300	183675630	9050	9050	9050	9050	25
290	20241230	134200	183449380	9050	9050	9050	9050	25
291	20241230	134100	183223130	9050	9050	9050	9050	25
292	20241230	134000	182996880	9070	9070	9070	9070	0
293	20241230	133900	182996880	9070	9050	9070	9050	20
294	20241230	133800	182815710	9050	9050	9060	9050	175
295	20241230	133700	181231460	9060	9060	9060	9060	2
296	20241230	133600	181213340	9060	9050	9060	9050	146
297	20241230	133500	179890830	9050	9050	9050	9050	25
298	20241230	133400	179664580	9060	9060	9060	9060	50
299	20241230	133300	179211580	9050	9050	9050	9050	25
300	20241230	133200	178985330	9050	9050	9050	9050	25
301	20241230	133100	178759080	9060	9050	9060	9050	36
302	20241230	133000	178433170	9060	9050	9060	9050	26
303	20241230	132900	178197860	9050	9050	9050	9050	0
304	20241230	132800	178197860	9050	9050	9050	9050	25
305	20241230	132700	177971610	9060	9060	9060	9060	0
306	20241230	132600	177971610	9060	9050	9060	9050	142
307	20241230	132500	176685340	9050	9050	9050	9050	25
308	20241230	132400	176459090	9050	9050	9050	9050	0
309	20241230	132300	176459090	9050	9050	9050	9050	25
310	20241230	132200	176232840	9050	9050	9050	9050	25
311	20241230	132100	176006590	9060	9050	9060	9050	29
312	20241230	132000	175744100	9060	9050	9060	9050	27
313	20241230	131900	175499730	9060	9060	9060	9060	11
314	20241230	131800	175400070	9050	9050	9050	9050	25
315	20241230	131700	175173820	9050	9050	9050	9050	25
316	20241230	131600	174947570	9050	9050	9060	9050	82
317	20241230	131500	174205110	9060	9060	9060	9060	165
318	20241230	131400	172710210	9050	9050	9050	9050	25
319	20241230	131300	172483960	9050	9050	9050	9050	25
320	20241230	131200	172257710	9050	9050	9050	9050	25
321	20241230	131100	172031460	9060	9050	9060	9050	35
322	20241230	131000	171714610	9050	9050	9050	9050	0
323	20241230	130900	171714610	9050	9050	9050	9050	25
324	20241230	130800	171488360	9060	9060	9060	9060	2
325	20241230	130700	171470240	9060	9050	9060	9050	58
326	20241230	130600	170945010	9060	9060	9060	9060	1
327	20241230	130500	170935950	9060	9060	9060	9060	26
328	20241230	130400	170700390	9060	9060	9060	9060	0
329	20241230	130300	170700390	9060	9060	9060	9060	63
330	20241230	130200	170129610	9060	9060	9060	9060	10
331	20241230	130100	170039010	9070	9050	9070	9050	45
332	20241230	130000	169631550	9060	9060	9060	9060	0
333	20241230	125900	169631550	9060	9050	9070	9050	36
334	20241230	125800	169305590	9060	9060	9060	9060	27
335	20241230	125700	169060970	9060	9060	9060	9060	0
336	20241230	125600	169060970	9060	9050	9060	9050	158
337	20241230	125500	167629740	9060	9060	9060	9060	0
338	20241230	125400	167629740	9060	9060	9060	9060	22
339	20241230	125300	167430420	9060	9060	9060	9060	25
340	20241230	125200	167203920	9060	9060	9060	9060	25
341	20241230	125100	166977420	9060	9060	9060	9060	25
342	20241230	125000	166750920	9060	9060	9060	9060	0
343	20241230	124900	166750920	9060	9070	9070	9060	125
344	20241230	124800	165617420	9060	9070	9070	9060	75
345	20241230	124700	164937420	9060	9060	9060	9060	25
346	20241230	124600	164710920	9060	9060	9060	9060	25
347	20241230	124500	164484420	9060	9060	9060	9060	0
348	20241230	124400	164484420	9060	9060	9060	9060	47
349	20241230	124300	164058600	9070	9060	9070	9060	28
350	20241230	124200	163804890	9070	9060	9070	9060	35
351	20241230	124100	163487690	9060	9060	9060	9060	25
352	20241230	124000	163261190	9060	9060	9060	9060	0
353	20241230	123900	163261190	9060	9060	9060	9060	25
354	20241230	123800	163034690	9060	9060	9060	9060	25
355	20241230	123700	162808190	9060	9060	9060	9060	25
356	20241230	123600	162581690	9060	9060	9060	9060	0
357	20241230	123500	162581690	9060	9060	9060	9060	25
358	20241230	123400	162355190	9060	9060	9060	9060	25
359	20241230	123300	162128690	9060	9060	9060	9060	39
360	20241230	123200	161775350	9060	9060	9060	9060	25
361	20241230	123100	161548850	9070	9070	9070	9070	7
362	20241230	123000	161485360	9060	9060	9060	9060	25
363	20241230	122900	161258860	9060	9070	9070	9060	26
364	20241230	122800	161023290	9070	9060	9070	9060	27
365	20241230	122700	160778650	9060	9060	9060	9060	25
366	20241230	122600	160552150	9060	9060	9060	9060	0
367	20241230	122500	160552150	9060	9060	9060	9060	25
368	20241230	122400	160325650	9060	9060	9060	9060	25
369	20241230	122300	160099150	9070	9070	9070	9070	0
370	20241230	122200	160099150	9070	9070	9070	9070	0
371	20241230	122100	160099150	9070	9070	9070	9070	478
372	20241230	122000	155763690	9060	9060	9060	9060	25
373	20241230	121900	155537190	9060	9060	9060	9060	25
374	20241230	121800	155310690	9060	9060	9060	9060	25
375	20241230	121700	155084190	9060	9060	9060	9060	25
376	20241230	121600	154857690	9070	9070	9070	9070	3
377	20241230	121500	154830480	9060	9060	9060	9060	25
378	20241230	121400	154603980	9060	9060	9060	9060	25
379	20241230	121300	154377480	9060	9060	9060	9060	115
380	20241230	121200	153335580	9060	9060	9060	9060	296
381	20241230	121100	150653820	9060	9060	9060	9060	15
382	20241230	121000	150517920	9060	9070	9070	9060	26
383	20241230	120900	150282350	9060	9060	9060	9060	225
384	20241230	120800	148243850	9060	9060	9060	9060	25
385	20241230	120700	148017350	9060	9060	9060	9060	25
386	20241230	120600	147790850	9060	9060	9060	9060	0
387	20241230	120500	147790850	9060	9060	9060	9060	76
388	20241230	120400	147102290	9060	9060	9060	9060	25
389	20241230	120300	146875790	9060	9060	9060	9060	25
390	20241230	120200	146649290	9060	9060	9060	9060	25
391	20241230	120100	146422790	9070	9070	9070	9070	1
392	20241230	120000	146413720	9060	9060	9060	9060	25
393	20241230	115900	146187220	9070	9070	9070	9070	14
394	20241230	115800	146060240	9070	9070	9080	9070	1045
395	20241230	115700	136582070	9080	9070	9080	9070	45
396	20241230	115600	136173720	9080	9080	9080	9080	1
397	20241230	115500	136164640	9070	9070	9070	9070	25
398	20241230	115400	135937890	9070	9080	9080	9070	26
399	20241230	115300	135702060	9070	9070	9070	9070	25
400	20241230	115200	135475310	9070	9070	9070	9070	0
401	20241230	115100	135475310	9070	9070	9070	9070	25
402	20241230	115000	135248560	9070	9070	9070	9070	25
403	20241230	114900	135021810	9070	9070	9070	9070	25
404	20241230	114800	134795060	9070	9070	9070	9070	744
405	20241230	114700	128046980	9070	9070	9070	9070	0
406	20241230	114600	128046980	9070	9070	9070	9070	25
407	20241230	114500	127820230	9070	9080	9080	9070	30
408	20241230	114400	127548080	9070	9070	9070	9070	25
409	20241230	114300	127321330	9070	9070	9070	9070	25
410	20241230	114200	127094580	9080	9080	9080	9080	2
411	20241230	114100	127076420	9070	9070	9070	9070	25
412	20241230	114000	126849670	9070	9070	9070	9070	25
413	20241230	113900	126622920	9070	9070	9070	9070	25
414	20241230	113800	126396170	9070	9070	9070	9070	25
415	20241230	113700	126169420	9070	9070	9070	9070	0
416	20241230	113600	126169420	9070	9080	9080	9070	28
417	20241230	113500	125915430	9070	9070	9070	9070	25
418	20241230	113400	125688680	9080	9070	9080	9070	77
419	20241230	113300	124989770	9070	9080	9080	9070	622
420	20241230	113200	119344250	9080	9080	9080	9080	0
421	20241230	113100	119344250	9080	9080	9080	9080	25
422	20241230	113000	119117250	9090	9090	9090	9090	2
423	20241230	112900	119099070	9090	9090	9090	9090	160
424	20241230	112800	117644670	9090	9090	9090	9090	25
425	20241230	112700	117417420	9100	9100	9100	9100	2
426	20241230	112600	117399220	9100	9100	9110	9100	18
427	20241230	112500	117235410	9100	9090	9100	9090	26
428	20241230	112400	116999060	9090	9090	9090	9090	25
429	20241230	112300	116771810	9100	9090	9100	9090	35
430	20241230	112200	116453560	9100	9100	9100	9100	20
431	20241230	112100	116271560	9090	9090	9090	9090	25
432	20241230	112000	116044310	9100	9090	9100	9090	27
433	20241230	111900	115798870	9090	9090	9090	9090	25
434	20241230	111800	115571620	9100	9100	9100	9100	5
435	20241230	111700	115526120	9100	9100	9100	9100	10
436	20241230	111600	115435120	9100	9090	9100	9090	326
437	20241230	111500	112470770	9090	9090	9090	9090	25
438	20241230	111400	112243520	9100	9090	9100	9090	43
439	20241230	111300	111852470	9100	9100	9100	9100	0
440	20241230	111200	111852470	9100	9100	9100	9100	16
441	20241230	111100	111706870	9090	9100	9100	9090	26
442	20241230	111000	111470520	9110	9100	9110	9100	456
443	20241230	110900	107320570	9090	9070	9090	9070	376
444	20241230	110800	103906540	9080	9080	9080	9080	3
445	20241230	110700	103879300	9070	9080	9080	9070	26
446	20241230	110600	103643470	9080	9070	9080	9070	26
447	20241230	110500	103407640	9080	9070	9080	9070	26
448	20241230	110400	103171810	9070	9070	9070	9070	25
449	20241230	110300	102945060	9070	9070	9070	9070	0
450	20241230	110200	102945060	9070	9070	9070	9070	25
451	20241230	110100	102718310	9080	9080	9080	9080	103
452	20241230	110000	101783070	9070	9070	9070	9070	25
453	20241230	105900	101556320	9070	9070	9070	9070	25
454	20241230	105800	101329570	9080	9080	9080	9080	1
455	20241230	105700	101320490	9070	9070	9080	9070	358
456	20241230	105600	98073400	9080	9070	9080	9070	35
457	20241230	105500	97755850	9070	9070	9070	9070	25
458	20241230	105400	97529100	9070	9070	9070	9070	25
459	20241230	105300	97302350	9070	9080	9080	9070	39
460	20241230	105200	96948440	9070	9070	9070	9070	28
461	20241230	105100	96694480	9080	9080	9080	9070	29
462	20241230	105000	96431410	9080	9080	9080	9070	38
463	20241230	104900	96086640	9080	9070	9080	9070	26
464	20241230	104800	95850810	9080	9080	9080	9080	5
465	20241230	104700	95805410	9080	9080	9080	9080	52
466	20241230	104600	95333250	9080	9070	9080	9070	76
467	20241230	104500	94643420	9100	9100	9100	9100	0
468	20241230	104400	94643420	9100	9100	9100	9100	0
469	20241230	104300	94643420	9100	9100	9100	9100	50
470	20241230	104200	94188420	9080	9070	9080	9070	196
471	20241230	104100	92408990	9090	9090	9090	9090	19
472	20241230	104000	92236280	9080	9080	9080	9080	187
473	20241230	103900	90538320	9090	9090	9090	9090	0
474	20241230	103800	90538320	9090	9090	9090	9090	112
475	20241230	103700	89520240	9090	9090	9090	9090	24
476	20241230	103600	89302080	9090	9090	9090	9090	25
477	20241230	103500	89074830	9090	9100	9100	9090	57
478	20241230	103400	88556690	9100	9090	9100	9090	14
479	20241230	103300	88429370	9080	9080	9080	9080	25
480	20241230	103200	88202370	9080	9080	9080	9080	25
481	20241230	103100	87975370	9080	9070	9080	9070	48
482	20241230	103000	87539780	9080	9070	9080	9070	27
483	20241230	102900	87294870	9080	9080	9080	9080	1
484	20241230	102800	87285790	9070	9070	9070	9070	0
485	20241230	102700	87285790	9070	9080	9080	9070	61
486	20241230	102600	86732460	9080	9070	9080	9070	27
487	20241230	102500	86487550	9070	9070	9080	9070	56
488	20241230	102400	85979520	9070	9070	9070	9070	17
489	20241230	102300	85825330	9070	9080	9080	9070	26
490	20241230	102200	85589500	9080	9080	9080	9070	248
491	20241230	102100	83339910	9070	9080	9080	9070	27
492	20241230	102000	83095000	9090	9080	9090	9080	30
493	20241230	101900	82822550	9080	9080	9080	9080	4
494	20241230	101800	82786230	9080	9080	9080	9080	26
495	20241230	101700	82550150	9080	9070	9080	9070	65
496	20241230	101600	81960200	9070	9080	9080	9070	26
497	20241230	101500	81724370	9080	9070	9080	9070	26
498	20241230	101400	81488540	9070	9070	9070	9070	0
499	20241230	101300	81488540	9070	9080	9080	9070	34
500	20241230	101200	81180070	9090	9090	9090	9090	0
501	20241230	101100	81180070	9090	9080	9090	9080	69
502	20241230	101000	80553540	9090	9090	9090	9090	245
503	20241230	100900	78326490	9090	9090	9090	9090	102
504	20241230	100800	77399310	9080	9080	9080	9080	25
505	20241230	100700	77172310	9080	9100	9100	9080	43
506	20241230	100600	76781630	9070	9080	9090	9070	1125
507	20241230	100500	66573050	9090	9090	9090	9090	178
508	20241230	100400	64955030	9100	9100	9100	9100	0
509	20241230	100300	64955030	9100	9100	9100	9100	0
510	20241230	100200	64955030	9100	9110	9110	9100	41
511	20241230	100100	64581920	9100	9100	9100	9100	101
512	20241230	100000	63662820	9100	9090	9100	9080	260
513	20241230	095900	61299490	9100	9120	9120	9100	27
514	20241230	095800	61053770	9100	9100	9100	9100	244
515	20241230	095700	58833370	9150	9150	9150	9150	1
516	20241230	095600	58824220	9130	9120	9130	9120	94
517	20241230	095500	57966250	9120	9110	9120	9110	42
518	20241230	095400	57583460	9090	9100	9100	9090	20
519	20241230	095300	57401510	9100	9090	9100	9090	20
520	20241230	095200	57219610	9110	9100	9110	9100	105
521	20241230	095100	56263110	9110	9110	9110	9110	29
522	20241230	095000	55998920	9110	9100	9110	9100	53
523	20241230	094900	55516340	9100	9100	9100	9100	27
524	20241230	094800	55270640	9100	9100	9100	9100	51
525	20241230	094700	54806540	9090	9090	9090	9090	25
526	20241230	094600	54579290	9090	9090	9090	9090	25
527	20241230	094500	54352040	9100	9090	9100	9090	107
528	20241230	094400	53379370	9090	9090	9090	9090	0
529	20241230	094300	53379370	9090	9090	9090	9090	143
530	20241230	094200	52079500	9100	9100	9100	9100	15
531	20241230	094100	51943000	9090	9090	9090	9080	503
532	20241230	094000	47372090	9090	9090	9100	9070	212
533	20241230	093900	45447330	9080	9090	9090	9080	31
534	20241230	093800	45165790	9090	9080	9090	9080	26
535	20241230	093700	44929700	9090	9090	9090	9080	27
536	20241230	093600	44684520	9090	9100	9100	9090	355
537	20241230	093500	41457370	9110	9100	9110	9100	12
538	20241230	093400	41348130	9100	9110	9110	9100	43
539	20241230	093300	40956820	9100	9110	9110	9100	62
540	20241230	093200	40392250	9100	9100	9100	9100	8
541	20241230	093100	40319450	9120	9120	9120	9120	2
542	20241230	093000	40301210	9130	9110	9130	9110	12
543	20241230	092900	40191670	9100	9100	9100	9100	25
544	20241230	092800	39964170	9100	9100	9100	9100	136
545	20241230	092700	38726570	9120	9090	9120	9090	57
546	20241230	092600	38208320	9100	9110	9110	9100	1238
547	20241230	092500	26942410	9110	9130	9130	9110	29
548	20241230	092400	26677960	9130	9110	9130	9110	155
549	20241230	092300	25264480	9110	9110	9110	9110	0
550	20241230	092200	25264480	9110	9110	9110	9110	113
551	20241230	092100	24235050	9110	9100	9110	9100	50
552	20241230	092000	23779800	9110	9110	9110	9100	525
553	20241230	091900	19001250	9120	9110	9120	9110	115
554	20241230	091800	17953590	9110	9110	9110	9110	25
555	20241230	091700	17725840	9120	9120	9120	9120	22
556	20241230	091600	17525200	9110	9110	9110	9110	7
557	20241230	091500	17461430	9110	9120	9120	9110	464
558	20241230	091400	13234250	9120	9130	9130	9120	310
559	20241230	091300	10406480	9140	9150	9150	9140	107
560	20241230	091200	9428290	9160	9150	9160	9150	165
561	20241230	091100	7918520	9190	9190	9190	9190	0
562	20241230	091000	7918520	9190	9160	9190	9160	12
563	20241230	090900	7808570	9210	9210	9210	9210	1
564	20241230	090800	7799360	9230	9230	9230	9230	0
565	20241230	090700	7799360	9230	9230	9230	9230	0
566	20241230	090600	7799360	9230	9230	9230	9230	1
567	20241230	090500	7790130	9140	9150	9150	9140	70
568	20241230	090400	7149830	9140	9140	9140	9140	221
569	20241230	090300	5129890	9140	9160	9160	9140	185
570	20241230	090200	3438890	9180	9160	9200	9140	111
571	20241230	090100	2420900	9170	9190	9190	9170	35
572	20241230	090000	2099570	9200	9190	9310	9190	227