KissMeData/250000/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	205400	318582990	9770	9770	9770	9770	1723
3	20241230	205300	318582990	9770	9770	9770	9770	0
4	20241230	205200	318582990	9770	9770	9770	9770	0
5	20241230	205100	318582990	9770	9770	9770	9770	0
6	20241230	205000	318582990	9770	9770	9770	9770	0
7	20241230	204900	318582990	9770	9770	9770	9770	0
8	20241230	204800	318582990	9770	9770	9770	9770	0
9	20241230	204700	318582990	9770	9770	9770	9770	0
10	20241230	204600	318582990	9770	9770	9770	9770	0
11	20241230	204500	318582990	9770	9770	9770	9770	0
12	20241230	204400	318582990	9770	9770	9770	9770	0
13	20241230	204300	318582990	9770	9770	9770	9770	0
14	20241230	204200	318582990	9770	9770	9770	9770	0
15	20241230	204100	318582990	9770	9770	9770	9770	0
16	20241230	204000	318582990	9770	9770	9770	9770	0
17	20241230	203900	318582990	9770	9770	9770	9770	0
18	20241230	203800	318582990	9770	9770	9770	9770	0
19	20241230	203700	318582990	9770	9770	9770	9770	0
20	20241230	203600	318582990	9770	9770	9770	9770	0
21	20241230	203500	318582990	9770	9770	9770	9770	0
22	20241230	203400	318582990	9770	9770	9770	9770	0
23	20241230	203300	318582990	9770	9770	9770	9770	0
24	20241230	203200	318582990	9770	9770	9770	9770	0
25	20241230	203100	318582990	9770	9770	9770	9770	0
26	20241230	203000	318582990	9770	9770	9770	9770	0
27	20241230	202900	318582990	9770	9770	9770	9770	0
28	20241230	202800	318582990	9770	9770	9770	9770	0
29	20241230	202700	318582990	9770	9770	9770	9770	0
30	20241230	202600	318582990	9770	9770	9770	9770	0
31	20241230	202500	318582990	9770	9770	9770	9770	0
32	20241230	202400	318582990	9770	9770	9770	9770	1723
33	20241230	202300	318582990	9770	9770	9770	9770	0
34	20241230	202200	318582990	9770	9770	9770	9770	0
35	20241230	202100	318582990	9770	9770	9770	9770	0
36	20241230	202000	318582990	9770	9770	9770	9770	0
37	20241230	201900	318582990	9770	9770	9770	9770	0
38	20241230	201800	318582990	9770	9770	9770	9770	0
39	20241230	201700	318582990	9770	9770	9770	9770	0
40	20241230	201600	318582990	9770	9770	9770	9770	0
41	20241230	201500	318582990	9770	9770	9770	9770	0
42	20241230	201400	318582990	9770	9770	9770	9770	0
43	20241230	201300	318582990	9770	9770	9770	9770	0
44	20241230	201200	318582990	9770	9770	9770	9770	0
45	20241230	201100	318582990	9770	9770	9770	9770	0
46	20241230	201000	318582990	9770	9770	9770	9770	0
47	20241230	200900	318582990	9770	9770	9770	9770	0
48	20241230	200800	318582990	9770	9770	9770	9770	0
49	20241230	200700	318582990	9770	9770	9770	9770	0
50	20241230	200600	318582990	9770	9770	9770	9770	0
51	20241230	200500	318582990	9770	9770	9770	9770	0
52	20241230	200400	318582990	9770	9770	9770	9770	0
53	20241230	200300	318582990	9770	9770	9770	9770	0
54	20241230	200200	318582990	9770	9770	9770	9770	0
55	20241230	200100	318582990	9770	9770	9770	9770	0
56	20241230	200000	318582990	9770	9770	9770	9770	0
57	20241230	195900	318582990	9770	9770	9770	9770	0
58	20241230	195800	318582990	9770	9770	9770	9770	0
59	20241230	195700	318582990	9770	9770	9770	9770	0
60	20241230	195600	318582990	9770	9770	9770	9770	0
61	20241230	195500	318582990	9770	9770	9770	9770	0
62	20241230	195400	318582990	9770	9770	9770	9770	1723
63	20241230	195300	318582990	9770	9770	9770	9770	0
64	20241230	195200	318582990	9770	9770	9770	9770	0
65	20241230	195100	318582990	9770	9770	9770	9770	0
66	20241230	195000	318582990	9770	9770	9770	9770	0
67	20241230	194900	318582990	9770	9770	9770	9770	0
68	20241230	194800	318582990	9770	9770	9770	9770	0
69	20241230	194700	318582990	9770	9770	9770	9770	0
70	20241230	194600	318582990	9770	9770	9770	9770	0
71	20241230	194500	318582990	9770	9770	9770	9770	0
72	20241230	194400	318582990	9770	9770	9770	9770	0
73	20241230	194300	318582990	9770	9770	9770	9770	0
74	20241230	194200	318582990	9770	9770	9770	9770	0
75	20241230	194100	318582990	9770	9770	9770	9770	0
76	20241230	194000	318582990	9770	9770	9770	9770	0
77	20241230	193900	318582990	9770	9770	9770	9770	0
78	20241230	193800	318582990	9770	9770	9770	9770	0
79	20241230	193700	318582990	9770	9770	9770	9770	0
80	20241230	193600	318582990	9770	9770	9770	9770	0
81	20241230	193500	318582990	9770	9770	9770	9770	0
82	20241230	193400	318582990	9770	9770	9770	9770	0
83	20241230	193300	318582990	9770	9770	9770	9770	0
84	20241230	193200	318582990	9770	9770	9770	9770	0
85	20241230	193100	318582990	9770	9770	9770	9770	0
86	20241230	193000	318582990	9770	9770	9770	9770	0
87	20241230	192900	318582990	9770	9770	9770	9770	0
88	20241230	192800	318582990	9770	9770	9770	9770	0
89	20241230	192700	318582990	9770	9770	9770	9770	0
90	20241230	192600	318582990	9770	9770	9770	9770	0
91	20241230	192500	318582990	9770	9770	9770	9770	0
92	20241230	192400	318582990	9770	9770	9770	9770	1723
93	20241230	192300	318582990	9770	9770	9770	9770	0
94	20241230	192200	318582990	9770	9770	9770	9770	0
95	20241230	192100	318582990	9770	9770	9770	9770	0
96	20241230	192000	318582990	9770	9770	9770	9770	0
97	20241230	191900	318582990	9770	9770	9770	9770	0
98	20241230	191800	318582990	9770	9770	9770	9770	0
99	20241230	191700	318582990	9770	9770	9770	9770	0
100	20241230	191600	318582990	9770	9770	9770	9770	0
101	20241230	191500	318582990	9770	9770	9770	9770	0
102	20241230	191400	318582990	9770	9770	9770	9770	0
103	20241230	191300	318582990	9770	9770	9770	9770	0
104	20241230	191200	318582990	9770	9770	9770	9770	0
105	20241230	191100	318582990	9770	9770	9770	9770	0
106	20241230	191000	318582990	9770	9770	9770	9770	0
107	20241230	190900	318582990	9770	9770	9770	9770	0
108	20241230	190800	318582990	9770	9770	9770	9770	0
109	20241230	190700	318582990	9770	9770	9770	9770	0
110	20241230	190600	318582990	9770	9770	9770	9770	0
111	20241230	190500	318582990	9770	9770	9770	9770	0
112	20241230	190400	318582990	9770	9770	9770	9770	0
113	20241230	190300	318582990	9770	9770	9770	9770	0
114	20241230	190200	318582990	9770	9770	9770	9770	0
115	20241230	190100	318582990	9770	9770	9770	9770	0
116	20241230	190000	318582990	9770	9770	9770	9770	0
117	20241230	185900	318582990	9770	9770	9770	9770	0
118	20241230	185800	318582990	9770	9770	9770	9770	0
119	20241230	185700	318582990	9770	9770	9770	9770	0
120	20241230	185600	318582990	9770	9770	9770	9770	0
121	20241230	185500	318582990	9770	9770	9770	9770	0
122	20241230	185400	318582990	9770	9770	9770	9770	1723
123	20241230	185300	318582990	9770	9770	9770	9770	0
124	20241230	185200	318582990	9770	9770	9770	9770	0
125	20241230	185100	318582990	9770	9770	9770	9770	0
126	20241230	185000	318582990	9770	9770	9770	9770	0
127	20241230	184900	318582990	9770	9770	9770	9770	0
128	20241230	184800	318582990	9770	9770	9770	9770	0
129	20241230	184700	318582990	9770	9770	9770	9770	0
130	20241230	184600	318582990	9770	9770	9770	9770	0
131	20241230	184500	318582990	9770	9770	9770	9770	0
132	20241230	184400	318582990	9770	9770	9770	9770	0
133	20241230	184300	318582990	9770	9770	9770	9770	0
134	20241230	184200	318582990	9770	9770	9770	9770	0
135	20241230	184100	318582990	9770	9770	9770	9770	0
136	20241230	184000	318582990	9770	9770	9770	9770	0
137	20241230	183900	318582990	9770	9770	9770	9770	0
138	20241230	183800	318582990	9770	9770	9770	9770	0
139	20241230	183700	318582990	9770	9770	9770	9770	0
140	20241230	183600	318582990	9770	9770	9770	9770	0
141	20241230	183500	318582990	9770	9770	9770	9770	0
142	20241230	183400	318582990	9770	9770	9770	9770	0
143	20241230	183300	318582990	9770	9770	9770	9770	0
144	20241230	183200	318582990	9770	9770	9770	9770	0
145	20241230	183100	318582990	9770	9770	9770	9770	0
146	20241230	183000	318582990	9770	9770	9770	9770	0
147	20241230	182900	318582990	9770	9770	9770	9770	0
148	20241230	182800	318582990	9770	9770	9770	9770	0
149	20241230	182700	318582990	9770	9770	9770	9770	0
150	20241230	182600	318582990	9770	9770	9770	9770	0
151	20241230	182500	318582990	9770	9770	9770	9770	0
152	20241230	182400	318582990	9770	9770	9770	9770	1723
153	20241230	182300	318582990	9770	9770	9770	9770	0
154	20241230	182200	318582990	9770	9770	9770	9770	0
155	20241230	182100	318582990	9770	9770	9770	9770	0
156	20241230	182000	318582990	9770	9770	9770	9770	0
157	20241230	181900	318582990	9770	9770	9770	9770	0
158	20241230	181800	318582990	9770	9770	9770	9770	0
159	20241230	181700	318582990	9770	9770	9770	9770	0
160	20241230	181600	318582990	9770	9770	9770	9770	0
161	20241230	181500	318582990	9770	9770	9770	9770	0
162	20241230	181400	318582990	9770	9770	9770	9770	0
163	20241230	181300	318582990	9770	9770	9770	9770	0
164	20241230	181200	318582990	9770	9770	9770	9770	0
165	20241230	181100	318582990	9770	9770	9770	9770	0
166	20241230	181000	318582990	9770	9770	9770	9770	0
167	20241230	180900	318582990	9770	9770	9770	9770	0
168	20241230	180800	318582990	9770	9770	9770	9770	0
169	20241230	180700	318582990	9770	9770	9770	9770	0
170	20241230	180600	318582990	9770	9770	9770	9770	0
171	20241230	180500	318582990	9770	9770	9770	9770	0
172	20241230	180400	318582990	9770	9770	9770	9770	0
173	20241230	180300	318582990	9770	9770	9770	9770	0
174	20241230	180200	318582990	9770	9770	9770	9770	0
175	20241230	180100	318582990	9770	9770	9770	9770	0
176	20241230	180000	318582990	9770	9770	9770	9770	0
177	20241230	175900	318582990	9770	9770	9770	9770	0
178	20241230	175800	318582990	9770	9770	9770	9770	0
179	20241230	175700	318582990	9770	9770	9770	9770	0
180	20241230	175600	318582990	9770	9770	9770	9770	0
181	20241230	175500	318582990	9770	9770	9770	9770	0
182	20241230	175400	318582990	9770	9770	9770	9770	1723
183	20241230	175300	318582990	9770	9770	9770	9770	0
184	20241230	175200	318582990	9770	9770	9770	9770	0
185	20241230	175100	318582990	9770	9770	9770	9770	0
186	20241230	175000	318582990	9770	9770	9770	9770	0
187	20241230	174900	318582990	9770	9770	9770	9770	0
188	20241230	174800	318582990	9770	9770	9770	9770	0
189	20241230	174700	318582990	9770	9770	9770	9770	0
190	20241230	174600	318582990	9770	9770	9770	9770	0
191	20241230	174500	318582990	9770	9770	9770	9770	0
192	20241230	174400	318582990	9770	9770	9770	9770	0
193	20241230	174300	318582990	9770	9770	9770	9770	0
194	20241230	174200	318582990	9770	9770	9770	9770	0
195	20241230	174100	318582990	9770	9770	9770	9770	0
196	20241230	174000	318582990	9770	9770	9770	9770	0
197	20241230	173900	318582990	9770	9770	9770	9770	0
198	20241230	173800	318582990	9770	9770	9770	9770	0
199	20241230	173700	318582990	9770	9770	9770	9770	0
200	20241230	173600	318582990	9770	9770	9770	9770	0
201	20241230	173500	318582990	9770	9770	9770	9770	0
202	20241230	173400	318582990	9770	9770	9770	9770	0
203	20241230	173300	318582990	9770	9770	9770	9770	0
204	20241230	173200	318582990	9770	9770	9770	9770	0
205	20241230	173100	318582990	9770	9770	9770	9770	0
206	20241230	173000	318582990	9770	9770	9770	9770	0
207	20241230	172900	318582990	9770	9770	9770	9770	0
208	20241230	172800	318582990	9770	9770	9770	9770	0
209	20241230	172700	318582990	9770	9770	9770	9770	0
210	20241230	172600	318582990	9770	9770	9770	9770	0
211	20241230	172500	318582990	9770	9770	9770	9770	0
212	20241230	172400	318582990	9770	9770	9770	9770	1723
213	20241230	172300	318582990	9770	9770	9770	9770	0
214	20241230	172200	318582990	9770	9770	9770	9770	0
215	20241230	172100	318582990	9770	9770	9770	9770	0
216	20241230	172000	318582990	9770	9770	9770	9770	0
217	20241230	171900	318582990	9770	9770	9770	9770	0
218	20241230	171800	318582990	9770	9770	9770	9770	0
219	20241230	171700	318582990	9770	9770	9770	9770	0
220	20241230	171600	318582990	9770	9770	9770	9770	0
221	20241230	171500	318582990	9770	9770	9770	9770	0
222	20241230	171400	318582990	9770	9770	9770	9770	0
223	20241230	171300	318582990	9770	9770	9770	9770	0
224	20241230	171200	318582990	9770	9770	9770	9770	0
225	20241230	171100	318582990	9770	9770	9770	9770	0
226	20241230	171000	318582990	9770	9770	9770	9770	0
227	20241230	170900	318582990	9770	9770	9770	9770	0
228	20241230	170800	318582990	9770	9770	9770	9770	0
229	20241230	170700	318582990	9770	9770	9770	9770	0
230	20241230	170600	318582990	9770	9770	9770	9770	0
231	20241230	170500	318582990	9770	9770	9770	9770	0
232	20241230	170400	318582990	9770	9770	9770	9770	0
233	20241230	170300	318582990	9770	9770	9770	9770	0
234	20241230	170200	318582990	9770	9770	9770	9770	0
235	20241230	170100	318582990	9770	9770	9770	9770	0
236	20241230	170000	318582990	9770	9770	9770	9770	0
237	20241230	165900	318582990	9770	9770	9770	9770	0
238	20241230	165800	318582990	9770	9770	9770	9770	0
239	20241230	165700	318582990	9770	9770	9770	9770	0
240	20241230	165600	318582990	9770	9770	9770	9770	0
241	20241230	165500	318582990	9770	9770	9770	9770	0
242	20241230	165400	318582990	9770	9770	9770	9770	1723
243	20241230	165300	318582990	9770	9770	9770	9770	0
244	20241230	165200	318582990	9770	9770	9770	9770	0
245	20241230	165100	318582990	9770	9770	9770	9770	0
246	20241230	165000	318582990	9770	9770	9770	9770	0
247	20241230	164900	318582990	9770	9770	9770	9770	0
248	20241230	164800	318582990	9770	9770	9770	9770	0
249	20241230	164700	318582990	9770	9770	9770	9770	0
250	20241230	164600	318582990	9770	9770	9770	9770	0
251	20241230	164500	318582990	9770	9770	9770	9770	0
252	20241230	164400	318582990	9770	9770	9770	9770	0
253	20241230	164300	318582990	9770	9770	9770	9770	0
254	20241230	164200	318582990	9770	9770	9770	9770	0
255	20241230	164100	318582990	9770	9770	9770	9770	0
256	20241230	164000	318582990	9770	9770	9770	9770	0
257	20241230	163900	318582990	9770	9770	9770	9770	0
258	20241230	163800	318582990	9770	9770	9770	9770	0
259	20241230	163700	318582990	9770	9770	9770	9770	0
260	20241230	163600	318582990	9770	9770	9770	9770	0
261	20241230	163500	318582990	9770	9770	9770	9770	0
262	20241230	163400	318582990	9770	9770	9770	9770	0
263	20241230	163300	318582990	9770	9770	9770	9770	0
264	20241230	163200	318582990	9770	9770	9770	9770	0
265	20241230	163100	318582990	9770	9770	9770	9770	0
266	20241230	163000	318582990	9770	9770	9770	9770	0
267	20241230	162900	318582990	9770	9770	9770	9770	0
268	20241230	162800	318582990	9770	9770	9770	9770	0
269	20241230	162700	318582990	9770	9770	9770	9770	0
270	20241230	162600	318582990	9770	9770	9770	9770	0
271	20241230	162500	318582990	9770	9770	9770	9770	0
272	20241230	162400	318582990	9770	9770	9770	9770	1723
273	20241230	162300	318582990	9770	9770	9770	9770	0
274	20241230	162200	318582990	9770	9770	9770	9770	0
275	20241230	162100	318582990	9770	9770	9770	9770	0
276	20241230	162000	318582990	9770	9770	9770	9770	0
277	20241230	161900	318582990	9770	9770	9770	9770	0
278	20241230	161800	318582990	9770	9770	9770	9770	0
279	20241230	161700	318582990	9770	9770	9770	9770	0
280	20241230	161600	318582990	9770	9770	9770	9770	0
281	20241230	161500	318582990	9770	9770	9770	9770	0
282	20241230	161400	318582990	9770	9770	9770	9770	0
283	20241230	161300	318582990	9770	9770	9770	9770	0
284	20241230	161200	318582990	9770	9770	9770	9770	0
285	20241230	161100	318582990	9770	9770	9770	9770	0
286	20241230	161000	318582990	9770	9770	9770	9770	0
287	20241230	160900	318582990	9770	9770	9770	9770	0
288	20241230	160800	318582990	9770	9770	9770	9770	0
289	20241230	160700	318582990	9770	9770	9770	9770	0
290	20241230	160600	318582990	9770	9770	9770	9770	0
291	20241230	160500	318582990	9770	9770	9770	9770	0
292	20241230	160400	318582990	9770	9770	9770	9770	0
293	20241230	160300	318582990	9770	9770	9770	9770	0
294	20241230	160200	318582990	9770	9770	9770	9770	0
295	20241230	160100	318582990	9770	9770	9770	9770	0
296	20241230	160000	318582990	9770	9770	9770	9770	0
297	20241230	155900	318582990	9770	9770	9770	9770	0
298	20241230	155800	318582990	9770	9770	9770	9770	0
299	20241230	155700	318582990	9770	9770	9770	9770	0
300	20241230	155600	318582990	9770	9770	9770	9770	0
301	20241230	155500	318582990	9770	9770	9770	9770	0
302	20241230	155400	318582990	9770	9770	9770	9770	1723
303	20241230	155300	318582990	9770	9770	9770	9770	0
304	20241230	155200	318582990	9770	9770	9770	9770	0
305	20241230	155100	318582990	9770	9770	9770	9770	0
306	20241230	155000	318582990	9770	9770	9770	9770	0
307	20241230	154900	318582990	9770	9770	9770	9770	0
308	20241230	154800	318582990	9770	9770	9770	9770	0
309	20241230	154700	318582990	9770	9770	9770	9770	0
310	20241230	154600	318582990	9770	9770	9770	9770	0
311	20241230	154500	318582990	9770	9770	9770	9770	0
312	20241230	154400	318582990	9770	9770	9770	9770	0
313	20241230	154300	318582990	9770	9770	9770	9770	0
314	20241230	154200	318582990	9770	9770	9770	9770	0
315	20241230	154100	318582990	9770	9770	9770	9770	0
316	20241230	154000	318582990	9770	9770	9770	9770	0
317	20241230	153900	318582990	9770	9770	9770	9770	0
318	20241230	153800	318582990	9770	9770	9770	9770	0
319	20241230	153700	318582990	9770	9770	9770	9770	0
320	20241230	153600	318582990	9770	9770	9770	9770	0
321	20241230	153500	318582990	9770	9770	9770	9770	0
322	20241230	153400	318582990	9770	9770	9770	9770	0
323	20241230	153300	318582990	9770	9770	9770	9770	0
324	20241230	153200	318582990	9770	9770	9770	9770	0
325	20241230	153100	318582990	9770	9770	9770	9770	0
326	20241230	153000	318582990	9770	9770	9770	9770	1723
327	20241230	152900	301749280	9790	9790	9790	9790	0
328	20241230	152800	301749280	9790	9790	9790	9790	0
329	20241230	152700	301749280	9790	9790	9790	9790	0
330	20241230	152600	301749280	9790	9790	9790	9790	0
331	20241230	152500	301749280	9790	9790	9790	9790	0
332	20241230	152400	301749280	9790	9790	9790	9790	0
333	20241230	152300	301749280	9790	9790	9790	9790	0
334	20241230	152200	301749280	9790	9790	9790	9790	0
335	20241230	152100	301749280	9790	9790	9790	9790	0
336	20241230	152000	301749280	9790	9790	9790	9790	0
337	20241230	151900	301749280	9790	9750	9790	9750	154
338	20241230	151800	300247040	9750	9750	9750	9750	0
339	20241230	151700	300247040	9750	9750	9750	9750	0
340	20241230	151600	300247040	9750	9750	9750	9750	0
341	20241230	151500	300247040	9750	9720	9750	9710	12
342	20241230	151400	300130380	9750	9730	9750	9710	51
343	20241230	151300	299635000	9750	9750	9750	9750	0
344	20241230	151200	299635000	9750	9750	9750	9750	0
345	20241230	151100	299635000	9750	9750	9750	9750	0
346	20241230	151000	299635000	9750	9740	9750	9710	232
347	20241230	150900	297380700	9750	9750	9750	9750	0
348	20241230	150800	297380700	9750	9750	9750	9750	32
349	20241230	150700	297068700	9750	9750	9750	9750	0
350	20241230	150600	297068700	9750	9750	9750	9750	0
351	20241230	150500	297068700	9750	9750	9750	9750	0
352	20241230	150400	297068700	9750	9750	9750	9750	0
353	20241230	150300	297068700	9750	9750	9750	9750	0
354	20241230	150200	297068700	9750	9750	9750	9750	0
355	20241230	150100	297068700	9750	9750	9750	9750	0
356	20241230	150000	297068700	9750	9740	9750	9740	89
357	20241230	145900	296201570	9740	9740	9740	9740	0
358	20241230	145800	296201570	9740	9740	9740	9740	0
359	20241230	145700	296201570	9740	9740	9740	9740	0
360	20241230	145600	296201570	9740	9730	9740	9730	8
361	20241230	145500	296123720	9730	9720	9730	9720	71
362	20241230	145400	295433590	9720	9720	9720	9720	10
363	20241230	145300	295336390	9730	9730	9730	9730	0
364	20241230	145200	295336390	9730	9730	9740	9730	8
365	20241230	145100	295258540	9740	9740	9740	9740	0
366	20241230	145000	295258540	9740	9730	9740	9720	4
367	20241230	144900	295219620	9750	9750	9750	9750	0
368	20241230	144800	295219620	9750	9750	9750	9750	0
369	20241230	144700	295219620	9750	9750	9750	9750	0
370	20241230	144600	295219620	9750	9750	9750	9750	0
371	20241230	144500	295219620	9750	9750	9750	9750	0
372	20241230	144400	295219620	9750	9730	9750	9700	401
373	20241230	144300	291326070	9740	9740	9740	9740	0
374	20241230	144200	291326070	9740	9740	9740	9740	0
375	20241230	144100	291326070	9740	9740	9740	9740	0
376	20241230	144000	291326070	9740	9740	9740	9740	1
377	20241230	143900	291316330	9740	9740	9740	9740	2
378	20241230	143800	291296850	9750	9750	9750	9750	0
379	20241230	143700	291296850	9750	9750	9750	9750	0
380	20241230	143600	291296850	9750	9750	9750	9750	0
381	20241230	143500	291296850	9750	9750	9750	9750	0
382	20241230	143400	291296850	9750	9750	9750	9750	0
383	20241230	143300	291296850	9750	9750	9750	9750	0
384	20241230	143200	291296850	9750	9750	9750	9750	0
385	20241230	143100	291296850	9750	9750	9750	9750	0
386	20241230	143000	291296850	9750	9750	9750	9750	0
387	20241230	142900	291296850	9750	9750	9750	9750	0
388	20241230	142800	291296850	9750	9750	9750	9750	0
389	20241230	142700	291296850	9750	9750	9750	9750	0
390	20241230	142600	291296850	9750	9750	9750	9750	0
391	20241230	142500	291296850	9750	9750	9750	9750	0
392	20241230	142400	291296850	9750	9750	9750	9750	0
393	20241230	142300	291296850	9750	9750	9750	9750	0
394	20241230	142200	291296850	9750	9750	9750	9750	0
395	20241230	142100	291296850	9750	9750	9750	9750	0
396	20241230	142000	291296850	9750	9750	9750	9750	0
397	20241230	141900	291296850	9750	9750	9750	9750	0
398	20241230	141800	291296850	9750	9750	9750	9750	0
399	20241230	141700	291296850	9750	9750	9750	9750	0
400	20241230	141600	291296850	9750	9750	9750	9750	0
401	20241230	141500	291296850	9750	9750	9750	9750	0
402	20241230	141400	291296850	9750	9750	9750	9750	0
403	20241230	141300	291296850	9750	9750	9750	9750	0
404	20241230	141200	291296850	9750	9750	9750	9750	0
405	20241230	141100	291296850	9750	9750	9750	9750	0
406	20241230	141000	291296850	9750	9750	9750	9750	0
407	20241230	140900	291296850	9750	9750	9750	9750	0
408	20241230	140800	291296850	9750	9730	9750	9720	101
409	20241230	140700	290315000	9750	9750	9750	9750	0
410	20241230	140600	290315000	9750	9750	9750	9750	0
411	20241230	140500	290315000	9750	9750	9750	9750	0
412	20241230	140400	290315000	9750	9750	9750	9750	0
413	20241230	140300	290315000	9750	9750	9750	9750	0
414	20241230	140200	290315000	9750	9750	9750	9750	0
415	20241230	140100	290315000	9750	9750	9750	9750	0
416	20241230	140000	290315000	9750	9740	9750	9740	548
417	20241230	135900	284977000	9750	9750	9750	9750	0
418	20241230	135800	284977000	9750	9750	9750	9750	0
419	20241230	135700	284977000	9750	9750	9750	9750	0
420	20241230	135600	284977000	9750	9750	9750	9750	0
421	20241230	135500	284977000	9750	9750	9750	9750	0
422	20241230	135400	284977000	9750	9750	9750	9750	0
423	20241230	135300	284977000	9750	9750	9750	9750	0
424	20241230	135200	284977000	9750	9750	9750	9750	0
425	20241230	135100	284977000	9750	9750	9750	9750	0
426	20241230	135000	284977000	9750	9730	9750	9730	259
427	20241230	134900	282456750	9750	9750	9750	9750	0
428	20241230	134800	282456750	9750	9740	9750	9740	98
429	20241230	134700	281502220	9750	9750	9750	9750	0
430	20241230	134600	281502220	9750	9750	9750	9750	0
431	20241230	134500	281502220	9750	9750	9750	9750	0
432	20241230	134400	281502220	9750	9750	9750	9750	0
433	20241230	134300	281502220	9750	9750	9750	9750	49
434	20241230	134200	281024470	9750	9750	9750	9750	0
435	20241230	134100	281024470	9750	9750	9750	9750	0
436	20241230	134000	281024470	9750	9740	9750	9740	4
437	20241230	133900	280985500	9750	9750	9750	9750	0
438	20241230	133800	280985500	9750	9750	9750	9750	0
439	20241230	133700	280985500	9750	9750	9750	9750	0
440	20241230	133600	280985500	9750	9750	9750	9750	0
441	20241230	133500	280985500	9750	9750	9750	9750	0
442	20241230	133400	280985500	9750	9730	9750	9710	101
443	20241230	133300	280003850	9750	9750	9750	9750	0
444	20241230	133200	280003850	9750	9750	9750	9750	0
445	20241230	133100	280003850	9750	9750	9750	9750	0
446	20241230	133000	280003850	9750	9750	9750	9750	0
447	20241230	132900	280003850	9750	9750	9750	9750	0
448	20241230	132800	280003850	9750	9750	9750	9750	0
449	20241230	132700	280003850	9750	9730	9750	9730	84
450	20241230	132600	279186490	9750	9750	9750	9750	0
451	20241230	132500	279186490	9750	9750	9750	9750	2
452	20241230	132400	279166990	9730	9730	9730	9730	0
453	20241230	132300	279166990	9730	9730	9730	9730	0
454	20241230	132200	279166990	9730	9730	9730	9730	0
455	20241230	132100	279166990	9730	9730	9730	9730	0
456	20241230	132000	279166990	9730	9720	9730	9720	33
457	20241230	131900	278846220	9730	9730	9730	9730	0
458	20241230	131800	278846220	9730	9730	9730	9730	0
459	20241230	131700	278846220	9730	9720	9730	9720	21
460	20241230	131600	278642090	9740	9740	9740	9740	0
461	20241230	131500	278642090	9740	9720	9740	9710	21
462	20241230	131400	278438050	9750	9750	9750	9750	0
463	20241230	131300	278438050	9750	9750	9750	9750	0
464	20241230	131200	278438050	9750	9750	9750	9750	0
465	20241230	131100	278438050	9750	9750	9750	9750	0
466	20241230	131000	278438050	9750	9750	9750	9750	0
467	20241230	130900	278438050	9750	9750	9750	9750	0
468	20241230	130800	278438050	9750	9750	9750	9750	0
469	20241230	130700	278438050	9750	9730	9750	9730	122
470	20241230	130600	277250950	9750	9750	9750	9750	2
471	20241230	130500	277231450	9750	9740	9750	9720	371
472	20241230	130400	273617740	9750	9750	9750	9750	0
473	20241230	130300	273617740	9750	9750	9750	9750	0
474	20241230	130200	273617740	9750	9750	9750	9750	0
475	20241230	130100	273617740	9750	9750	9750	9750	0
476	20241230	130000	273617740	9750	9710	9750	9710	852
477	20241230	125900	265344750	9750	9730	9750	9730	3
478	20241230	125800	265315520	9750	9730	9750	9730	54
479	20241230	125700	264790080	9750	9700	9770	9700	1679
480	20241230	125600	248482320	9700	9700	9700	9700	0
481	20241230	125500	248482320	9700	9700	9700	9700	0
482	20241230	125400	248482320	9700	9700	9700	9700	0
483	20241230	125300	248482320	9700	9700	9700	9700	0
484	20241230	125200	248482320	9700	9700	9700	9700	0
485	20241230	125100	248482320	9700	9700	9700	9700	0
486	20241230	125000	248482320	9700	9700	9700	9700	0
487	20241230	124900	248482320	9700	9700	9700	9700	33
488	20241230	124800	248162220	9700	9700	9700	9700	200
489	20241230	124700	246222220	9700	9700	9700	9700	1
490	20241230	124600	246212520	9680	9680	9680	9680	200
491	20241230	124500	244276520	9720	9720	9720	9720	0
492	20241230	124400	244276520	9720	9720	9720	9720	0
493	20241230	124300	244276520	9720	9680	9720	9650	401
494	20241230	124200	240400960	9720	9720	9720	9720	0
495	20241230	124100	240400960	9720	9720	9720	9720	0
496	20241230	124000	240400960	9720	9720	9720	9720	0
497	20241230	123900	240400960	9720	9720	9720	9720	0
498	20241230	123800	240400960	9720	9720	9720	9720	0
499	20241230	123700	240400960	9720	9720	9720	9720	5
500	20241230	123600	240352360	9720	9720	9720	9720	0
501	20241230	123500	240352360	9720	9720	9720	9720	0
502	20241230	123400	240352360	9720	9720	9720	9720	17
503	20241230	123300	240187120	9720	9720	9720	9720	0
504	20241230	123200	240187120	9720	9720	9720	9720	0
505	20241230	123100	240187120	9720	9720	9720	9720	0
506	20241230	123000	240187120	9720	9690	9720	9680	75
507	20241230	122900	239460970	9690	9690	9690	9690	1
508	20241230	122800	239451280	9690	9690	9690	9690	0
509	20241230	122700	239451280	9690	9690	9690	9690	94
510	20241230	122600	238540420	9700	9700	9700	9700	0
511	20241230	122500	238540420	9700	9700	9700	9700	25
512	20241230	122400	238297920	9720	9720	9720	9720	0
513	20241230	122300	238297920	9720	9720	9720	9720	0
514	20241230	122200	238297920	9720	9710	9720	9700	94
515	20241230	122100	237386090	9720	9720	9720	9720	1
516	20241230	122000	237376370	9720	9720	9720	9720	0
517	20241230	121900	237376370	9720	9720	9720	9720	0
518	20241230	121800	237376370	9720	9720	9720	9720	0
519	20241230	121700	237376370	9720	9720	9720	9720	0
520	20241230	121600	237376370	9720	9720	9720	9720	0
521	20241230	121500	237376370	9720	9720	9720	9720	0
522	20241230	121400	237376370	9720	9720	9720	9720	1
523	20241230	121300	237366650	9710	9710	9710	9710	18
524	20241230	121200	237191870	9730	9730	9730	9730	0
525	20241230	121100	237191870	9730	9730	9730	9730	0
526	20241230	121000	237191870	9730	9730	9730	9730	0
527	20241230	120900	237191870	9730	9730	9730	9730	0
528	20241230	120800	237191870	9730	9730	9730	9730	0
529	20241230	120700	237191870	9730	9730	9730	9730	0
530	20241230	120600	237191870	9730	9730	9730	9730	0
531	20241230	120500	237191870	9730	9730	9730	9730	0
532	20241230	120400	237191870	9730	9730	9730	9730	0
533	20241230	120300	237191870	9730	9730	9730	9730	0
534	20241230	120200	237191870	9730	9730	9730	9730	0
535	20241230	120100	237191870	9730	9730	9730	9730	0
536	20241230	120000	237191870	9730	9730	9730	9730	0
537	20241230	115900	237191870	9730	9730	9730	9730	0
538	20241230	115800	237191870	9730	9730	9730	9730	0
539	20241230	115700	237191870	9730	9730	9730	9730	0
540	20241230	115600	237191870	9730	9730	9730	9730	0
541	20241230	115500	237191870	9730	9710	9730	9710	2
542	20241230	115400	237172430	9730	9730	9730	9730	0
543	20241230	115300	237172430	9730	9730	9730	9730	0
544	20241230	115200	237172430	9730	9730	9730	9730	0
545	20241230	115100	237172430	9730	9730	9730	9730	0
546	20241230	115000	237172430	9730	9730	9730	9730	0
547	20241230	114900	237172430	9730	9720	9730	9710	41
548	20241230	114800	236774250	9730	9730	9730	9730	0
549	20241230	114700	236774250	9730	9730	9730	9730	0
550	20241230	114600	236774250	9730	9730	9730	9730	0
551	20241230	114500	236774250	9730	9730	9730	9730	0
552	20241230	114400	236774250	9730	9730	9730	9730	0
553	20241230	114300	236774250	9730	9720	9730	9720	9
554	20241230	114200	236686750	9730	9730	9730	9730	0
555	20241230	114100	236686750	9730	9730	9730	9730	0
556	20241230	114000	236686750	9730	9730	9730	9730	0
557	20241230	113900	236686750	9730	9730	9730	9730	0
558	20241230	113800	236686750	9730	9730	9730	9730	0
559	20241230	113700	236686750	9730	9730	9730	9730	0
560	20241230	113600	236686750	9730	9730	9730	9730	0
561	20241230	113500	236686750	9730	9730	9730	9730	0
562	20241230	113400	236686750	9730	9730	9730	9730	0
563	20241230	113300	236686750	9730	9730	9730	9730	0
564	20241230	113200	236686750	9730	9730	9730	9730	0
565	20241230	113100	236686750	9730	9730	9730	9730	0
566	20241230	113000	236686750	9730	9730	9730	9730	0
567	20241230	112900	236686750	9730	9720	9730	9720	5
568	20241230	112800	236638140	9730	9730	9730	9720	803
569	20241230	112700	228830050	9730	9730	9730	9730	0
570	20241230	112600	228830050	9730	9730	9730	9730	0
571	20241230	112500	228830050	9730	9730	9730	9730	0
572	20241230	112400	228830050	9730	9740	9740	9720	250
573	20241230	112300	226396240	9740	9740	9740	9740	0
574	20241230	112200	226396240	9740	9740	9740	9740	0
575	20241230	112100	226396240	9740	9740	9740	9740	0
576	20241230	112000	226396240	9740	9740	9740	9740	0
577	20241230	111900	226396240	9740	9740	9740	9740	0
578	20241230	111800	226396240	9740	9740	9740	9740	10
579	20241230	111700	226298840	9740	9720	9740	9720	10
580	20241230	111600	226201620	9740	9740	9740	9740	0
581	20241230	111500	226201620	9740	9740	9740	9740	0
582	20241230	111400	226201620	9740	9740	9740	9740	0
583	20241230	111300	226201620	9740	9740	9740	9740	0
584	20241230	111200	226201620	9740	9740	9740	9740	0
585	20241230	111100	226201620	9740	9710	9740	9710	11
586	20241230	111000	226094780	9740	9740	9740	9740	0
587	20241230	110900	226094780	9740	9740	9740	9740	1
588	20241230	110800	226085040	9730	9710	9730	9710	11
589	20241230	110700	225978210	9740	9740	9740	9740	0
590	20241230	110600	225978210	9740	9740	9740	9740	0
591	20241230	110500	225978210	9740	9740	9740	9710	52
592	20241230	110400	225473130	9740	9740	9740	9740	0
593	20241230	110300	225473130	9740	9740	9740	9740	0
594	20241230	110200	225473130	9740	9740	9740	9740	4
595	20241230	110100	225434170	9740	9740	9740	9740	0
596	20241230	110000	225434170	9740	9740	9740	9740	0
597	20241230	105900	225434170	9740	9740	9740	9740	0
598	20241230	105800	225434170	9740	9740	9740	9740	0
599	20241230	105700	225434170	9740	9730	9740	9700	51
600	20241230	105600	224938880	9740	9740	9740	9740	0
601	20241230	105500	224938880	9740	9740	9740	9740	0
602	20241230	105400	224938880	9740	9740	9740	9740	0
603	20241230	105300	224938880	9740	9740	9740	9740	0
604	20241230	105200	224938880	9740	9740	9740	9740	0
605	20241230	105100	224938880	9740	9740	9740	9740	10
606	20241230	105000	224841480	9740	9740	9740	9740	0
607	20241230	104900	224841480	9740	9740	9740	9740	0
608	20241230	104800	224841480	9740	9740	9740	9740	0
609	20241230	104700	224841480	9740	9720	9740	9720	24
610	20241230	104600	224608060	9740	9740	9740	9740	0
611	20241230	104500	224608060	9740	9740	9740	9740	1
612	20241230	104400	224598320	9740	9740	9740	9740	0
613	20241230	104300	224598320	9740	9740	9740	9740	0
614	20241230	104200	224598320	9740	9740	9740	9740	0
615	20241230	104100	224598320	9740	9740	9740	9740	0
616	20241230	104000	224598320	9740	9740	9740	9740	32
617	20241230	103900	224286640	9740	9740	9740	9740	0
618	20241230	103800	224286640	9740	9740	9740	9740	0
619	20241230	103700	224286640	9740	9740	9740	9740	0
620	20241230	103600	224286640	9740	9740	9740	9740	0
621	20241230	103500	224286640	9740	9740	9740	9740	1
622	20241230	103400	224276900	9740	9730	9740	9730	11
623	20241230	103300	224169860	9740	9740	9740	9740	0
624	20241230	103200	224169860	9740	9740	9740	9740	0
625	20241230	103100	224169860	9740	9740	9740	9740	0
626	20241230	103000	224169860	9740	9740	9750	9700	702
627	20241230	102900	217352150	9750	9750	9750	9750	100
628	20241230	102800	216377150	9750	9740	9750	9740	12
629	20241230	102700	216260200	9750	9720	9750	9720	1614
630	20241230	102600	200570010	9730	9730	9730	9730	0
631	20241230	102500	200570010	9730	9730	9730	9730	0
632	20241230	102400	200570010	9730	9730	9730	9730	0
633	20241230	102300	200570010	9730	9730	9730	9730	0
634	20241230	102200	200570010	9730	9730	9730	9730	0
635	20241230	102100	200570010	9730	9730	9730	9730	0
636	20241230	102000	200570010	9730	9730	9730	9730	0
637	20241230	101900	200570010	9730	9730	9730	9730	0
638	20241230	101800	200570010	9730	9730	9730	9730	0
639	20241230	101700	200570010	9730	9730	9730	9730	0
640	20241230	101600	200570010	9730	9730	9730	9730	0
641	20241230	101500	200570010	9730	9730	9730	9730	0
642	20241230	101400	200570010	9730	9730	9730	9730	0
643	20241230	101300	200570010	9730	9730	9730	9730	0
644	20241230	101200	200570010	9730	9730	9730	9730	0
645	20241230	101100	200570010	9730	9730	9730	9730	0
646	20241230	101000	200570010	9730	9730	9730	9730	0
647	20241230	100900	200570010	9730	9690	9730	9690	22
648	20241230	100800	200356790	9740	9700	9740	9700	51
649	20241230	100700	199862030	9700	9700	9700	9700	0
650	20241230	100600	199862030	9700	9700	9700	9700	0
651	20241230	100500	199862030	9700	9700	9700	9700	0
652	20241230	100400	199862030	9700	9690	9700	9690	5
653	20241230	100300	199813570	9710	9710	9710	9710	0
654	20241230	100200	199813570	9710	9710	9710	9710	0
655	20241230	100100	199813570	9710	9710	9710	9710	0
656	20241230	100000	199813570	9710	9710	9710	9710	0
657	20241230	095900	199813570	9710	9710	9710	9710	0
658	20241230	095800	199813570	9710	9710	9710	9710	0
659	20241230	095700	199813570	9710	9710	9710	9710	0
660	20241230	095600	199813570	9710	9710	9710	9710	0
661	20241230	095500	199813570	9710	9660	9710	9620	841
662	20241230	095400	191706850	9720	9680	9720	9650	251
663	20241230	095300	189280990	9720	9710	9720	9680	155
664	20241230	095200	187778600	9720	9720	9720	9720	0
665	20241230	095100	187778600	9720	9720	9720	9720	0
666	20241230	095000	187778600	9720	9720	9720	9720	0
667	20241230	094900	187778600	9720	9720	9720	9720	0
668	20241230	094800	187778600	9720	9720	9720	9720	0
669	20241230	094700	187778600	9720	9720	9720	9720	12
670	20241230	094600	187661960	9720	9720	9720	9720	1
671	20241230	094500	187652240	9720	9720	9720	9710	3
672	20241230	094400	187623090	9720	9720	9720	9720	0
673	20241230	094300	187623090	9720	9720	9720	9720	1
674	20241230	094200	187613370	9730	9710	9730	9710	183
675	20241230	094100	185835440	9720	9720	9720	9720	0
676	20241230	094000	185835440	9720	9720	9720	9720	1
677	20241230	093900	185825720	9720	9720	9720	9720	0
678	20241230	093800	185825720	9720	9720	9740	9710	226
679	20241230	093700	183631100	9740	9710	9740	9710	182
680	20241230	093600	181863830	9710	9710	9710	9710	20
681	20241230	093500	181669630	9720	9720	9720	9720	0
682	20241230	093400	181669630	9720	9720	9720	9720	0
683	20241230	093300	181669630	9720	9720	9720	9720	0
684	20241230	093200	181669630	9720	9720	9720	9720	0
685	20241230	093100	181669630	9720	9700	9720	9700	934
686	20241230	093000	172605730	9700	9700	9700	9700	25
687	20241230	092900	172363230	9700	9680	9700	9680	2
688	20241230	092800	172343850	9700	9700	9700	9700	0
689	20241230	092700	172343850	9700	9700	9700	9700	0
690	20241230	092600	172343850	9700	9700	9700	9700	0
691	20241230	092500	172343850	9700	9700	9700	9700	13
692	20241230	092400	172217750	9700	9700	9700	9700	0
693	20241230	092300	172217750	9700	9700	9700	9700	0
694	20241230	092200	172217750	9700	9700	9700	9700	0
695	20241230	092100	172217750	9700	9700	9700	9700	0
696	20241230	092000	172217750	9700	9700	9700	9700	2
697	20241230	091900	172198350	9700	9690	9700	9670	52
698	20241230	091800	171695150	9700	9700	9700	9700	1
699	20241230	091700	171685450	9710	9700	9710	9700	112
700	20241230	091600	170599010	9700	9690	9700	9690	18
701	20241230	091500	170424580	9700	9700	9700	9700	0
702	20241230	091400	170424580	9700	9710	9710	9680	186
703	20241230	091300	168623870	9700	9700	9710	9670	611
704	20241230	091200	162701310	9710	9710	9710	9710	0
705	20241230	091100	162701310	9710	9710	9710	9710	0
706	20241230	091000	162701310	9710	9710	9710	9710	0
707	20241230	090900	162701310	9710	9710	9710	9710	0
708	20241230	090800	162701310	9710	9710	9710	9710	2
709	20241230	090700	162681890	9690	9700	9710	9690	84
710	20241230	090600	161867620	9710	9700	9710	9700	16
711	20241230	090500	161712400	9720	9680	9780	9680	15452
712	20241230	090400	11995220	9670	9590	9670	9590	855
713	20241230	090300	3769890	9640	9640	9640	9640	3
714	20241230	090200	3740970	9610	9620	9620	9610	60
715	20241230	090100	3164270	9660	9690	9700	9640	49
716	20241230	090000	2690890	9700	9610	9700	9610	280