KissMeData/080160/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	195400	680113400	9700	9700	9700	9700	1485
3	20241230	195300	680113400	9700	9700	9700	9700	0
4	20241230	195200	680113400	9700	9700	9700	9700	0
5	20241230	195100	680113400	9700	9700	9700	9700	0
6	20241230	195000	680113400	9700	9700	9700	9700	0
7	20241230	194900	680113400	9700	9700	9700	9700	0
8	20241230	194800	680113400	9700	9700	9700	9700	0
9	20241230	194700	680113400	9700	9700	9700	9700	0
10	20241230	194600	680113400	9700	9700	9700	9700	0
11	20241230	194500	680113400	9700	9700	9700	9700	0
12	20241230	194400	680113400	9700	9700	9700	9700	0
13	20241230	194300	680113400	9700	9700	9700	9700	0
14	20241230	194200	680113400	9700	9700	9700	9700	0
15	20241230	194100	680113400	9700	9700	9700	9700	0
16	20241230	194000	680113400	9700	9700	9700	9700	0
17	20241230	193900	680113400	9700	9700	9700	9700	0
18	20241230	193800	680113400	9700	9700	9700	9700	0
19	20241230	193700	680113400	9700	9700	9700	9700	0
20	20241230	193600	680113400	9700	9700	9700	9700	0
21	20241230	193500	680113400	9700	9700	9700	9700	0
22	20241230	193400	680113400	9700	9700	9700	9700	0
23	20241230	193300	680113400	9700	9700	9700	9700	0
24	20241230	193200	680113400	9700	9700	9700	9700	0
25	20241230	193100	680113400	9700	9700	9700	9700	0
26	20241230	193000	680113400	9700	9700	9700	9700	0
27	20241230	192900	680113400	9700	9700	9700	9700	0
28	20241230	192800	680113400	9700	9700	9700	9700	0
29	20241230	192700	680113400	9700	9700	9700	9700	0
30	20241230	192600	680113400	9700	9700	9700	9700	0
31	20241230	192500	680113400	9700	9700	9700	9700	0
32	20241230	192400	680113400	9700	9700	9700	9700	1485
33	20241230	192300	680113400	9700	9700	9700	9700	0
34	20241230	192200	680113400	9700	9700	9700	9700	0
35	20241230	192100	680113400	9700	9700	9700	9700	0
36	20241230	192000	680113400	9700	9700	9700	9700	0
37	20241230	191900	680113400	9700	9700	9700	9700	0
38	20241230	191800	680113400	9700	9700	9700	9700	0
39	20241230	191700	680113400	9700	9700	9700	9700	0
40	20241230	191600	680113400	9700	9700	9700	9700	0
41	20241230	191500	680113400	9700	9700	9700	9700	0
42	20241230	191400	680113400	9700	9700	9700	9700	0
43	20241230	191300	680113400	9700	9700	9700	9700	0
44	20241230	191200	680113400	9700	9700	9700	9700	0
45	20241230	191100	680113400	9700	9700	9700	9700	0
46	20241230	191000	680113400	9700	9700	9700	9700	0
47	20241230	190900	680113400	9700	9700	9700	9700	0
48	20241230	190800	680113400	9700	9700	9700	9700	0
49	20241230	190700	680113400	9700	9700	9700	9700	0
50	20241230	190600	680113400	9700	9700	9700	9700	0
51	20241230	190500	680113400	9700	9700	9700	9700	0
52	20241230	190400	680113400	9700	9700	9700	9700	0
53	20241230	190300	680113400	9700	9700	9700	9700	0
54	20241230	190200	680113400	9700	9700	9700	9700	0
55	20241230	190100	680113400	9700	9700	9700	9700	0
56	20241230	190000	680113400	9700	9700	9700	9700	0
57	20241230	185900	680113400	9700	9700	9700	9700	0
58	20241230	185800	680113400	9700	9700	9700	9700	0
59	20241230	185700	680113400	9700	9700	9700	9700	0
60	20241230	185600	680113400	9700	9700	9700	9700	0
61	20241230	185500	680113400	9700	9700	9700	9700	0
62	20241230	185400	680113400	9700	9700	9700	9700	1485
63	20241230	185300	680113400	9700	9700	9700	9700	0
64	20241230	185200	680113400	9700	9700	9700	9700	0
65	20241230	185100	680113400	9700	9700	9700	9700	0
66	20241230	185000	680113400	9700	9700	9700	9700	0
67	20241230	184900	680113400	9700	9700	9700	9700	0
68	20241230	184800	680113400	9700	9700	9700	9700	0
69	20241230	184700	680113400	9700	9700	9700	9700	0
70	20241230	184600	680113400	9700	9700	9700	9700	0
71	20241230	184500	680113400	9700	9700	9700	9700	0
72	20241230	184400	680113400	9700	9700	9700	9700	0
73	20241230	184300	680113400	9700	9700	9700	9700	0
74	20241230	184200	680113400	9700	9700	9700	9700	0
75	20241230	184100	680113400	9700	9700	9700	9700	0
76	20241230	184000	680113400	9700	9700	9700	9700	0
77	20241230	183900	680113400	9700	9700	9700	9700	0
78	20241230	183800	680113400	9700	9700	9700	9700	0
79	20241230	183700	680113400	9700	9700	9700	9700	0
80	20241230	183600	680113400	9700	9700	9700	9700	0
81	20241230	183500	680113400	9700	9700	9700	9700	0
82	20241230	183400	680113400	9700	9700	9700	9700	0
83	20241230	183300	680113400	9700	9700	9700	9700	0
84	20241230	183200	680113400	9700	9700	9700	9700	0
85	20241230	183100	680113400	9700	9700	9700	9700	0
86	20241230	183000	680113400	9700	9700	9700	9700	0
87	20241230	182900	680113400	9700	9700	9700	9700	0
88	20241230	182800	680113400	9700	9700	9700	9700	0
89	20241230	182700	680113400	9700	9700	9700	9700	0
90	20241230	182600	680113400	9700	9700	9700	9700	0
91	20241230	182500	680113400	9700	9700	9700	9700	0
92	20241230	182400	680113400	9700	9700	9700	9700	1485
93	20241230	182300	680113400	9700	9700	9700	9700	0
94	20241230	182200	680113400	9700	9700	9700	9700	0
95	20241230	182100	680113400	9700	9700	9700	9700	0
96	20241230	182000	680113400	9700	9700	9700	9700	0
97	20241230	181900	680113400	9700	9700	9700	9700	0
98	20241230	181800	680113400	9700	9700	9700	9700	0
99	20241230	181700	680113400	9700	9700	9700	9700	0
100	20241230	181600	680113400	9700	9700	9700	9700	0
101	20241230	181500	680113400	9700	9700	9700	9700	0
102	20241230	181400	680113400	9700	9700	9700	9700	0
103	20241230	181300	680113400	9700	9700	9700	9700	0
104	20241230	181200	680113400	9700	9700	9700	9700	0
105	20241230	181100	680113400	9700	9700	9700	9700	0
106	20241230	181000	680113400	9700	9700	9700	9700	0
107	20241230	180900	680113400	9700	9700	9700	9700	0
108	20241230	180800	680113400	9700	9700	9700	9700	0
109	20241230	180700	680113400	9700	9700	9700	9700	0
110	20241230	180600	680113400	9700	9700	9700	9700	0
111	20241230	180500	680113400	9700	9700	9700	9700	0
112	20241230	180400	680113400	9700	9700	9700	9700	0
113	20241230	180300	680113400	9700	9700	9700	9700	0
114	20241230	180200	680113400	9700	9700	9700	9700	0
115	20241230	180100	680113400	9700	9700	9700	9700	0
116	20241230	180000	680113400	9700	9700	9700	9700	0
117	20241230	175900	680113400	9700	9700	9700	9700	0
118	20241230	175800	680113400	9700	9700	9700	9700	0
119	20241230	175700	680113400	9700	9700	9700	9700	0
120	20241230	175600	680113400	9700	9700	9700	9700	0
121	20241230	175500	680113400	9700	9700	9700	9700	0
122	20241230	175400	680113400	9700	9700	9700	9700	1485
123	20241230	175300	680113400	9700	9700	9700	9700	0
124	20241230	175200	680113400	9700	9700	9700	9700	0
125	20241230	175100	680113400	9700	9700	9700	9700	0
126	20241230	175000	680113400	9700	9700	9700	9700	0
127	20241230	174900	680113400	9700	9700	9700	9700	0
128	20241230	174800	680113400	9700	9700	9700	9700	0
129	20241230	174700	680113400	9700	9700	9700	9700	0
130	20241230	174600	680113400	9700	9700	9700	9700	0
131	20241230	174500	680113400	9700	9700	9700	9700	0
132	20241230	174400	680113400	9700	9700	9700	9700	0
133	20241230	174300	680113400	9700	9700	9700	9700	0
134	20241230	174200	680113400	9700	9700	9700	9700	0
135	20241230	174100	680113400	9700	9700	9700	9700	0
136	20241230	174000	680113400	9700	9700	9700	9700	0
137	20241230	173900	680113400	9700	9700	9700	9700	0
138	20241230	173800	680113400	9700	9700	9700	9700	0
139	20241230	173700	680113400	9700	9700	9700	9700	0
140	20241230	173600	680113400	9700	9700	9700	9700	0
141	20241230	173500	680113400	9700	9700	9700	9700	0
142	20241230	173400	680113400	9700	9700	9700	9700	0
143	20241230	173300	680113400	9700	9700	9700	9700	0
144	20241230	173200	680113400	9700	9700	9700	9700	0
145	20241230	173100	680113400	9700	9700	9700	9700	0
146	20241230	173000	680113400	9700	9700	9700	9700	0
147	20241230	172900	680113400	9700	9700	9700	9700	0
148	20241230	172800	680113400	9700	9700	9700	9700	0
149	20241230	172700	680113400	9700	9700	9700	9700	0
150	20241230	172600	680113400	9700	9700	9700	9700	0
151	20241230	172500	680113400	9700	9700	9700	9700	0
152	20241230	172400	680113400	9700	9700	9700	9700	1485
153	20241230	172300	680113400	9700	9700	9700	9700	0
154	20241230	172200	680113400	9700	9700	9700	9700	0
155	20241230	172100	680113400	9700	9700	9700	9700	0
156	20241230	172000	680113400	9700	9700	9700	9700	0
157	20241230	171900	680113400	9700	9700	9700	9700	0
158	20241230	171800	680113400	9700	9700	9700	9700	0
159	20241230	171700	680113400	9700	9700	9700	9700	0
160	20241230	171600	680113400	9700	9700	9700	9700	0
161	20241230	171500	680113400	9700	9700	9700	9700	0
162	20241230	171400	680113400	9700	9700	9700	9700	0
163	20241230	171300	680113400	9700	9700	9700	9700	0
164	20241230	171200	680113400	9700	9700	9700	9700	0
165	20241230	171100	680113400	9700	9700	9700	9700	0
166	20241230	171000	680113400	9700	9700	9700	9700	0
167	20241230	170900	680113400	9700	9700	9700	9700	0
168	20241230	170800	680113400	9700	9700	9700	9700	0
169	20241230	170700	680113400	9700	9700	9700	9700	0
170	20241230	170600	680113400	9700	9700	9700	9700	0
171	20241230	170500	680113400	9700	9700	9700	9700	0
172	20241230	170400	680113400	9700	9700	9700	9700	0
173	20241230	170300	680113400	9700	9700	9700	9700	0
174	20241230	170200	680113400	9700	9700	9700	9700	0
175	20241230	170100	680113400	9700	9700	9700	9700	0
176	20241230	170000	680113400	9700	9700	9700	9700	0
177	20241230	165900	680113400	9700	9700	9700	9700	0
178	20241230	165800	680113400	9700	9700	9700	9700	0
179	20241230	165700	680113400	9700	9700	9700	9700	0
180	20241230	165600	680113400	9700	9700	9700	9700	0
181	20241230	165500	680113400	9700	9700	9700	9700	0
182	20241230	165400	680113400	9700	9700	9700	9700	1485
183	20241230	165300	680113400	9700	9700	9700	9700	0
184	20241230	165200	680113400	9700	9700	9700	9700	0
185	20241230	165100	680113400	9700	9700	9700	9700	0
186	20241230	165000	680113400	9700	9700	9700	9700	0
187	20241230	164900	680113400	9700	9700	9700	9700	0
188	20241230	164800	680113400	9700	9700	9700	9700	0
189	20241230	164700	680113400	9700	9700	9700	9700	0
190	20241230	164600	680113400	9700	9700	9700	9700	0
191	20241230	164500	680113400	9700	9700	9700	9700	0
192	20241230	164400	680113400	9700	9700	9700	9700	0
193	20241230	164300	680113400	9700	9700	9700	9700	0
194	20241230	164200	680113400	9700	9700	9700	9700	0
195	20241230	164100	680113400	9700	9700	9700	9700	0
196	20241230	164000	680113400	9700	9700	9700	9700	0
197	20241230	163900	680113400	9700	9700	9700	9700	0
198	20241230	163800	680113400	9700	9700	9700	9700	0
199	20241230	163700	680113400	9700	9700	9700	9700	0
200	20241230	163600	680113400	9700	9700	9700	9700	0
201	20241230	163500	680113400	9700	9700	9700	9700	0
202	20241230	163400	680113400	9700	9700	9700	9700	0
203	20241230	163300	680113400	9700	9700	9700	9700	0
204	20241230	163200	680113400	9700	9700	9700	9700	0
205	20241230	163100	680113400	9700	9700	9700	9700	0
206	20241230	163000	680113400	9700	9700	9700	9700	0
207	20241230	162900	680113400	9700	9700	9700	9700	0
208	20241230	162800	680113400	9700	9700	9700	9700	0
209	20241230	162700	680113400	9700	9700	9700	9700	0
210	20241230	162600	680113400	9700	9700	9700	9700	0
211	20241230	162500	680113400	9700	9700	9700	9700	0
212	20241230	162400	680113400	9700	9700	9700	9700	1485
213	20241230	162300	680113400	9700	9700	9700	9700	0
214	20241230	162200	680113400	9700	9700	9700	9700	0
215	20241230	162100	680113400	9700	9700	9700	9700	0
216	20241230	162000	680113400	9700	9700	9700	9700	0
217	20241230	161900	680113400	9700	9700	9700	9700	0
218	20241230	161800	680113400	9700	9700	9700	9700	0
219	20241230	161700	680113400	9700	9700	9700	9700	0
220	20241230	161600	680113400	9700	9700	9700	9700	0
221	20241230	161500	680113400	9700	9700	9700	9700	0
222	20241230	161400	680113400	9700	9700	9700	9700	0
223	20241230	161300	680113400	9700	9700	9700	9700	0
224	20241230	161200	680113400	9700	9700	9700	9700	0
225	20241230	161100	680113400	9700	9700	9700	9700	0
226	20241230	161000	680113400	9700	9700	9700	9700	0
227	20241230	160900	680113400	9700	9700	9700	9700	0
228	20241230	160800	680113400	9700	9700	9700	9700	0
229	20241230	160700	680113400	9700	9700	9700	9700	0
230	20241230	160600	680113400	9700	9700	9700	9700	0
231	20241230	160500	680113400	9700	9700	9700	9700	0
232	20241230	160400	680113400	9700	9700	9700	9700	0
233	20241230	160300	680113400	9700	9700	9700	9700	0
234	20241230	160200	680113400	9700	9700	9700	9700	0
235	20241230	160100	680113400	9700	9700	9700	9700	0
236	20241230	160000	680113400	9700	9700	9700	9700	0
237	20241230	155900	680113400	9700	9700	9700	9700	0
238	20241230	155800	680113400	9700	9700	9700	9700	0
239	20241230	155700	680113400	9700	9700	9700	9700	0
240	20241230	155600	680113400	9700	9700	9700	9700	0
241	20241230	155500	680113400	9700	9700	9700	9700	0
242	20241230	155400	680113400	9700	9700	9700	9700	1485
243	20241230	155300	680113400	9700	9700	9700	9700	0
244	20241230	155200	680113400	9700	9700	9700	9700	0
245	20241230	155100	680113400	9700	9700	9700	9700	0
246	20241230	155000	680113400	9700	9700	9700	9700	0
247	20241230	154900	680113400	9700	9700	9700	9700	0
248	20241230	154800	680113400	9700	9700	9700	9700	0
249	20241230	154700	680113400	9700	9700	9700	9700	0
250	20241230	154600	680113400	9700	9700	9700	9700	0
251	20241230	154500	680113400	9700	9700	9700	9700	0
252	20241230	154400	680113400	9700	9700	9700	9700	0
253	20241230	154300	680113400	9700	9700	9700	9700	0
254	20241230	154200	680113400	9700	9700	9700	9700	0
255	20241230	154100	680113400	9700	9700	9700	9700	0
256	20241230	154000	680113400	9700	9700	9700	9700	0
257	20241230	153900	680113400	9700	9700	9700	9700	0
258	20241230	153800	680113400	9700	9700	9700	9700	0
259	20241230	153700	680113400	9700	9700	9700	9700	0
260	20241230	153600	680113400	9700	9700	9700	9700	0
261	20241230	153500	680113400	9700	9700	9700	9700	0
262	20241230	153400	680113400	9700	9700	9700	9700	0
263	20241230	153300	680113400	9700	9700	9700	9700	0
264	20241230	153200	680113400	9700	9700	9700	9700	0
265	20241230	153100	680113400	9700	9700	9700	9700	0
266	20241230	153000	680113400	9700	9700	9700	9700	1485
267	20241230	152900	665708900	9760	9760	9760	9760	0
268	20241230	152800	665708900	9760	9760	9760	9760	0
269	20241230	152700	665708900	9760	9760	9760	9760	0
270	20241230	152600	665708900	9760	9760	9760	9760	0
271	20241230	152500	665708900	9760	9760	9760	9760	0
272	20241230	152400	665708900	9760	9760	9760	9760	0
273	20241230	152300	665708900	9760	9760	9760	9760	0
274	20241230	152200	665708900	9760	9760	9760	9760	0
275	20241230	152100	665708900	9760	9760	9760	9760	0
276	20241230	152000	665708900	9760	9760	9760	9760	0
277	20241230	151900	665708900	9760	9760	9760	9760	0
278	20241230	151800	665708900	9760	9760	9760	9760	22
279	20241230	151700	665494180	9760	9760	9760	9760	85
280	20241230	151600	664664580	9760	9760	9760	9760	48
281	20241230	151500	664196100	9760	9750	9760	9750	9
282	20241230	151400	664108270	9760	9750	9760	9750	9
283	20241230	151300	664020450	9760	9730	9760	9730	37
284	20241230	151200	663659630	9730	9730	9730	9730	102
285	20241230	151100	662667170	9750	9750	9750	9750	36
286	20241230	151000	662316170	9760	9730	9760	9730	26
287	20241230	150900	662062880	9760	9750	9760	9750	59
288	20241230	150800	661487340	9740	9750	9750	9740	25
289	20241230	150700	661243600	9750	9760	9760	9740	161
290	20241230	150600	659674450	9760	9760	9760	9760	2
291	20241230	150500	659654930	9760	9760	9760	9760	28
292	20241230	150400	659381650	9750	9760	9760	9750	72
293	20241230	150300	658679290	9750	9750	9760	9750	28
294	20241230	150200	658406120	9760	9760	9760	9760	33
295	20241230	150100	658084040	9760	9760	9760	9760	78
296	20241230	150000	657322760	9760	9760	9760	9760	34
297	20241230	145900	656990920	9750	9760	9760	9750	83
298	20241230	145800	656181010	9760	9760	9760	9760	12
299	20241230	145700	656063890	9760	9760	9760	9760	65
300	20241230	145600	655429490	9760	9760	9760	9740	22
301	20241230	145500	655215110	9730	9760	9760	9730	11
302	20241230	145400	655108050	9760	9750	9760	9750	50
303	20241230	145300	654620350	9750	9760	9760	9740	91
304	20241230	145200	653733590	9760	9750	9760	9750	47
305	20241230	145100	653274930	9750	9750	9750	9750	74
306	20241230	145000	652553430	9750	9740	9750	9740	48
307	20241230	144900	652085730	9740	9740	9740	9740	19
308	20241230	144800	651900670	9750	9750	9750	9750	39
309	20241230	144700	651520420	9750	9750	9750	9750	27
310	20241230	144600	651257170	9750	9740	9750	9740	94
311	20241230	144500	650341390	9740	9740	9740	9740	0
312	20241230	144400	650341390	9740	9750	9750	9730	42
313	20241230	144300	649932420	9740	9740	9750	9740	228
314	20241230	144200	647711330	9740	9750	9750	9740	55
315	20241230	144100	647175260	9750	9730	9750	9730	28
316	20241230	144000	646902620	9750	9740	9750	9740	9
317	20241230	143900	646814950	9750	9740	9750	9740	154
318	20241230	143800	645314880	9750	9750	9750	9750	93
319	20241230	143700	644408130	9750	9750	9750	9750	10
320	20241230	143600	644310630	9750	9740	9750	9730	126
321	20241230	143500	643083600	9740	9740	9740	9740	98
322	20241230	143400	642129080	9740	9740	9740	9740	28
323	20241230	143300	641856360	9740	9740	9740	9740	17
324	20241230	143200	641690780	9740	9740	9740	9740	0
325	20241230	143100	641690780	9740	9730	9740	9730	85
326	20241230	143000	640862910	9730	9740	9740	9730	68
327	20241230	142900	640201180	9740	9740	9740	9730	96
328	20241230	142800	639266600	9740	9740	9740	9740	29
329	20241230	142700	638984140	9740	9740	9740	9740	57
330	20241230	142600	638428960	9740	9740	9740	9740	13
331	20241230	142500	638302340	9730	9740	9740	9730	29
332	20241230	142400	638019980	9740	9740	9740	9740	74
333	20241230	142300	637299220	9740	9740	9740	9740	66
334	20241230	142200	636656380	9740	9730	9740	9730	144
335	20241230	142100	635254100	9730	9730	9730	9730	0
336	20241230	142000	635254100	9730	9730	9730	9730	69
337	20241230	141900	634582730	9720	9730	9730	9720	44
338	20241230	141800	634154880	9730	9730	9730	9730	17
339	20241230	141700	633989470	9730	9730	9730	9730	27
340	20241230	141600	633726760	9730	9730	9730	9730	71
341	20241230	141500	633035930	9730	9730	9730	9730	47
342	20241230	141400	632578620	9720	9720	9720	9720	17
343	20241230	141300	632413380	9730	9730	9730	9730	5
344	20241230	141200	632364730	9730	9730	9730	9730	40
345	20241230	141100	631975530	9720	9730	9730	9720	90
346	20241230	141000	631100150	9740	9730	9740	9730	50
347	20241230	140900	630613250	9740	9740	9740	9740	6
348	20241230	140800	630554810	9740	9740	9740	9740	83
349	20241230	140700	629746390	9740	9740	9740	9740	42
350	20241230	140600	629337310	9740	9740	9740	9740	0
351	20241230	140500	629337310	9740	9740	9740	9740	91
352	20241230	140400	628450970	9740	9740	9740	9740	0
353	20241230	140300	628450970	9740	9740	9740	9740	127
354	20241230	140200	627213990	9740	9740	9740	9740	21
355	20241230	140100	627009450	9740	9730	9740	9730	56
356	20241230	140000	626464130	9730	9730	9730	9730	43
357	20241230	135900	626045740	9730	9730	9730	9730	30
358	20241230	135800	625753840	9730	9730	9730	9730	21
359	20241230	135700	625549510	9740	9730	9740	9730	22
360	20241230	135600	625335260	9730	9720	9730	9720	63
361	20241230	135500	624722630	9730	9730	9730	9730	32
362	20241230	135400	624411270	9740	9740	9740	9740	5
363	20241230	135300	624362570	9740	9730	9740	9730	68
364	20241230	135200	623700690	9730	9730	9730	9730	44
365	20241230	135100	623272570	9740	9730	9740	9730	71
366	20241230	135000	622581470	9730	9730	9730	9730	27
367	20241230	134900	622318760	9730	9730	9730	9730	28
368	20241230	134800	622046320	9740	9740	9740	9740	36
369	20241230	134700	621695680	9740	9740	9740	9740	31
370	20241230	134600	621393740	9740	9730	9740	9730	66
371	20241230	134500	620751100	9730	9730	9730	9730	85
372	20241230	134400	619924050	9730	9720	9730	9720	35
373	20241230	134300	619583680	9730	9730	9730	9730	5
374	20241230	134200	619535030	9730	9730	9730	9730	51
375	20241230	134100	619038800	9730	9730	9730	9730	44
376	20241230	134000	618610680	9730	9730	9730	9730	27
377	20241230	133900	618347970	9740	9740	9740	9740	5
378	20241230	133800	618299270	9740	9730	9740	9730	110
379	20241230	133700	617228890	9730	9730	9730	9730	32
380	20241230	133600	616917530	9730	9730	9730	9730	16
381	20241230	133500	616761850	9730	9730	9730	9730	39
382	20241230	133400	616382380	9730	9720	9730	9720	68
383	20241230	133300	615721250	9730	9730	9730	9730	27
384	20241230	133200	615458540	9730	9730	9730	9730	26
385	20241230	133100	615205560	9730	9730	9730	9730	44
386	20241230	133000	614777440	9730	9730	9730	9730	72
387	20241230	132900	614076880	9730	9730	9730	9730	20
388	20241230	132800	613882280	9720	9720	9720	9720	137
389	20241230	132700	612550640	9720	9720	9720	9720	75
390	20241230	132600	611821640	9720	9720	9720	9720	0
391	20241230	132500	611821640	9720	9720	9720	9720	24
392	20241230	132400	611588360	9720	9720	9720	9720	24
393	20241230	132300	611355080	9720	9720	9720	9720	92
394	20241230	132200	610460840	9720	9720	9720	9720	0
395	20241230	132100	610460840	9720	9720	9720	9720	51
396	20241230	132000	609965120	9720	9710	9720	9710	28
397	20241230	131900	609692970	9720	9720	9720	9720	17
398	20241230	131800	609527730	9720	9720	9720	9720	27
399	20241230	131700	609265290	9710	9710	9710	9710	2
400	20241230	131600	609245870	9710	9720	9720	9710	28
401	20241230	131500	608973770	9720	9730	9730	9720	122
402	20241230	131400	607787350	9730	9730	9730	9730	44
403	20241230	131300	607359230	9730	9730	9730	9730	28
404	20241230	131200	607086790	9730	9730	9730	9730	40
405	20241230	131100	606697590	9730	9730	9730	9730	0
406	20241230	131000	606697590	9730	9730	9730	9730	34
407	20241230	130900	606366770	9730	9730	9730	9730	32
408	20241230	130800	606055410	9730	9730	9730	9730	28
409	20241230	130700	605782970	9720	9710	9720	9710	142
410	20241230	130600	604402740	9720	9720	9720	9720	0
411	20241230	130500	604402740	9720	9720	9720	9720	50
412	20241230	130400	603916740	9720	9720	9720	9720	45
413	20241230	130300	603479340	9720	9720	9720	9720	17
414	20241230	130200	603314100	9720	9720	9720	9720	67
415	20241230	130100	602662860	9720	9710	9720	9710	222
416	20241230	130000	600505480	9710	9710	9710	9710	95
417	20241230	125900	599583030	9700	9700	9700	9700	0
418	20241230	125800	599583030	9700	9720	9720	9700	43
419	20241230	125700	599165750	9700	9700	9700	9700	109
420	20241230	125600	598108450	9690	9690	9690	9690	44
421	20241230	125500	597682090	9690	9690	9690	9690	78
422	20241230	125400	596926270	9690	9690	9690	9690	5
423	20241230	125300	596877820	9690	9680	9690	9680	89
424	20241230	125200	596016230	9680	9670	9680	9670	307
425	20241230	125100	593046840	9680	9680	9680	9680	12
426	20241230	125000	592930680	9680	9680	9680	9680	72
427	20241230	124900	592233720	9680	9680	9680	9680	5
428	20241230	124800	592185320	9670	9690	9690	9670	56
429	20241230	124700	591643080	9700	9700	9700	9700	0
430	20241230	124600	591643080	9700	9720	9720	9650	1967
431	20241230	124500	572620430	9720	9700	9720	9700	467
432	20241230	124400	568090110	9690	9690	9690	9690	0
433	20241230	124300	568090110	9690	9690	9690	9690	159
434	20241230	124200	566549400	9690	9680	9690	9680	114
435	20241230	124100	565445600	9680	9680	9680	9680	70
436	20241230	124000	564768000	9680	9680	9680	9680	58
437	20241230	123900	564206560	9680	9680	9680	9680	5
438	20241230	123800	564158160	9680	9680	9680	9680	22
439	20241230	123700	563945200	9690	9690	9690	9690	55
440	20241230	123600	563412250	9670	9670	9670	9670	12
441	20241230	123500	563296210	9670	9660	9670	9660	70
442	20241230	123400	562619620	9660	9660	9660	9660	0
443	20241230	123300	562619620	9660	9660	9660	9660	20
444	20241230	123200	562426420	9660	9660	9660	9660	10
445	20241230	123100	562329820	9660	9650	9660	9650	54
446	20241230	123000	561808400	9650	9650	9650	9650	69
447	20241230	122900	561142550	9660	9660	9660	9660	74
448	20241230	122800	560427710	9660	9660	9660	9660	0
449	20241230	122700	560427710	9660	9660	9660	9660	61
450	20241230	122600	559838450	9650	9680	9680	9650	55
451	20241230	122500	559306810	9680	9680	9680	9680	0
452	20241230	122400	559306810	9680	9680	9680	9680	4
453	20241230	122300	559268090	9680	9670	9680	9670	67
454	20241230	122200	558620170	9680	9680	9690	9680	91
455	20241230	122100	557739260	9680	9690	9690	9680	29
456	20241230	122000	557458520	9690	9660	9690	9660	580
457	20241230	121900	551855430	9660	9680	9680	9660	1343
458	20241230	121800	538877250	9690	9690	9690	9690	60
459	20241230	121700	538295850	9700	9700	9700	9700	49
460	20241230	121600	537820550	9700	9700	9700	9700	90
461	20241230	121500	536947550	9700	9680	9700	9680	2
462	20241230	121400	536928170	9710	9710	9710	9710	44
463	20241230	121300	536500930	9700	9690	9700	9690	129
464	20241230	121200	535250720	9690	9690	9690	9680	45
465	20241230	121100	534814690	9690	9690	9690	9690	13
466	20241230	121000	534688720	9690	9690	9690	9690	6
467	20241230	120900	534630580	9690	9690	9690	9690	37
468	20241230	120800	534272050	9690	9690	9690	9690	52
469	20241230	120700	533768170	9690	9690	9690	9690	44
470	20241230	120600	533341810	9690	9690	9690	9690	0
471	20241230	120500	533341810	9690	9670	9700	9670	36
472	20241230	120400	532992880	9670	9700	9700	9670	1975
473	20241230	120300	513836330	9720	9710	9720	9710	41
474	20241230	120200	513437910	9720	9710	9720	9710	28
475	20241230	120100	513165850	9720	9700	9720	9700	126
476	20241230	120000	511943140	9710	9720	9720	9710	57
477	20241230	115900	511389560	9720	9720	9720	9720	87
478	20241230	115800	510543920	9720	9720	9720	9720	11
479	20241230	115700	510437000	9720	9720	9720	9720	27
480	20241230	115600	510174560	9730	9710	9730	9710	70
481	20241230	115500	509493690	9730	9730	9730	9730	10
482	20241230	115400	509396390	9730	9730	9730	9720	226
483	20241230	115300	507198910	9730	9730	9730	9730	22
484	20241230	115200	506984850	9730	9730	9730	9730	59
485	20241230	115100	506410780	9730	9730	9730	9730	0
486	20241230	115000	506410780	9730	9720	9730	9700	624
487	20241230	114900	500345650	9720	9720	9720	9720	27
488	20241230	114800	500083210	9720	9720	9720	9720	1
489	20241230	114700	500073490	9700	9700	9700	9700	79
490	20241230	114600	499307190	9730	9710	9730	9710	45
491	20241230	114500	498869580	9710	9710	9710	9710	19
492	20241230	114400	498685090	9710	9710	9710	9710	71
493	20241230	114300	497995680	9710	9710	9710	9710	26
494	20241230	114200	497743220	9710	9710	9710	9710	27
495	20241230	114100	497481050	9710	9710	9710	9710	0
496	20241230	114000	497481050	9710	9710	9710	9710	27
497	20241230	113900	497218880	9710	9710	9710	9710	4
498	20241230	113800	497180040	9710	9710	9710	9710	22
499	20241230	113700	496966420	9710	9710	9710	9710	0
500	20241230	113600	496966420	9710	9700	9710	9690	326
501	20241230	113500	493805150	9710	9710	9710	9710	80
502	20241230	113400	493028350	9700	9700	9700	9700	0
503	20241230	113300	493028350	9700	9700	9700	9700	0
504	20241230	113200	493028350	9700	9710	9710	9700	100
505	20241230	113100	492058180	9710	9710	9710	9710	44
506	20241230	113000	491630940	9700	9700	9700	9700	25
507	20241230	112900	491388440	9710	9700	9710	9700	77
508	20241230	112800	490641500	9700	9700	9700	9700	35
509	20241230	112700	490302000	9700	9690	9700	9690	34
510	20241230	112600	489972280	9700	9700	9700	9700	28
511	20241230	112500	489700680	9700	9700	9700	9700	34
512	20241230	112400	489370880	9700	9700	9700	9700	5
513	20241230	112300	489322380	9700	9700	9700	9700	22
514	20241230	112200	489108980	9700	9700	9700	9700	3
515	20241230	112100	489079880	9700	9700	9700	9700	72
516	20241230	112000	488381480	9700	9700	9700	9670	37
517	20241230	111900	488022880	9690	9700	9700	9690	106
518	20241230	111800	486994860	9710	9700	9710	9690	45
519	20241230	111700	486558130	9710	9710	9710	9710	0
520	20241230	111600	486558130	9710	9710	9710	9710	76
521	20241230	111500	485820170	9710	9710	9710	9710	0
522	20241230	111400	485820170	9710	9700	9710	9700	146
523	20241230	111300	484403710	9700	9700	9700	9700	1
524	20241230	111200	484394010	9700	9680	9700	9680	189
525	20241230	111100	482564130	9680	9680	9680	9680	37
526	20241230	111000	482205970	9680	9680	9680	9680	26
527	20241230	110900	481954290	9680	9670	9680	9670	511
528	20241230	110800	477012560	9670	9670	9670	9660	46
529	20241230	110700	476567750	9670	9670	9670	9660	72
530	20241230	110600	475871660	9670	9670	9670	9670	44
531	20241230	110500	475446180	9670	9670	9670	9660	58
532	20241230	110400	474885620	9670	9670	9670	9670	49
533	20241230	110300	474411790	9670	9670	9670	9670	0
534	20241230	110200	474411790	9670	9670	9670	9670	39
535	20241230	110100	474034660	9670	9670	9670	9670	43
536	20241230	110000	473618850	9670	9670	9670	9670	30
537	20241230	105900	473328750	9670	9670	9670	9670	1
538	20241230	105800	473319080	9670	9660	9670	9660	64
539	20241230	105700	472700400	9670	9670	9670	9670	72
540	20241230	105600	472004160	9670	9670	9670	9670	21
541	20241230	105500	471801090	9670	9670	9670	9670	2
542	20241230	105400	471781750	9660	9680	9680	9660	19
543	20241230	105300	471598170	9690	9690	9700	9660	758
544	20241230	105200	464270830	9700	9700	9700	9700	0
545	20241230	105100	464270830	9700	9690	9700	9690	121
546	20241230	105000	463098000	9690	9690	9690	9690	46
547	20241230	104900	462652260	9680	9680	9680	9680	0
548	20241230	104800	462652260	9680	9690	9690	9680	32
549	20241230	104700	462342220	9690	9700	9700	9690	39
550	20241230	104600	461964140	9720	9720	9720	9720	27
551	20241230	104500	461701700	9720	9720	9720	9720	2
552	20241230	104400	461682260	9680	9730	9730	9680	381
553	20241230	104300	457986350	9730	9730	9730	9730	84
554	20241230	104200	457169030	9730	9730	9730	9730	27
555	20241230	104100	456906320	9730	9730	9730	9730	11
556	20241230	104000	456799290	9740	9720	9740	9720	59
557	20241230	103900	456225770	9720	9700	9720	9700	80
558	20241230	103800	455449390	9700	9700	9700	9700	26
559	20241230	103700	455197190	9700	9690	9700	9690	41
560	20241230	103600	454799530	9700	9700	9700	9700	43
561	20241230	103500	454382430	9700	9700	9700	9700	68
562	20241230	103400	453722830	9700	9690	9700	9690	71
563	20241230	103300	453034440	9690	9690	9690	9690	40
564	20241230	103200	452646840	9690	9690	9690	9690	8
565	20241230	103100	452569320	9680	9680	9690	9680	31
566	20241230	103000	452268950	9690	9690	9690	9690	6
567	20241230	102900	452210810	9700	9700	9700	9690	254
568	20241230	102800	449749160	9710	9710	9710	9710	50
569	20241230	102700	449263660	9710	9680	9710	9680	33
570	20241230	102600	448943260	9670	9700	9720	9670	884
571	20241230	102500	440387630	9700	9670	9700	9670	161
572	20241230	102400	438829860	9660	9670	9670	9660	13
573	20241230	102300	438704260	9670	9650	9670	9650	46
574	20241230	102200	438259620	9650	9650	9650	9650	61
575	20241230	102100	437670970	9660	9670	9670	9650	62
576	20241230	102000	437071620	9670	9660	9670	9660	182
577	20241230	101900	435312090	9670	9650	9670	9650	18
578	20241230	101800	435138230	9670	9650	9670	9650	19
579	20241230	101700	434954700	9660	9650	9660	9650	21
580	20241230	101600	434752040	9670	9670	9670	9670	136
581	20241230	101500	433436920	9670	9670	9670	9670	35
582	20241230	101400	433098470	9670	9670	9670	9670	0
583	20241230	101300	433098470	9670	9670	9670	9650	64
584	20241230	101200	432479790	9670	9670	9670	9670	28
585	20241230	101100	432209030	9670	9670	9670	9670	0
586	20241230	101000	432209030	9670	9670	9670	9660	278
587	20241230	100900	429523160	9670	9660	9670	9660	307
588	20241230	100800	426557380	9660	9660	9660	9620	69
589	20241230	100700	425891310	9650	9640	9650	9640	129
590	20241230	100600	424646470	9650	9620	9650	9620	59
591	20241230	100500	424077990	9630	9620	9630	9620	71
592	20241230	100400	423394840	9620	9610	9620	9600	142
593	20241230	100300	422029460	9610	9620	9620	9610	25
594	20241230	100200	421789070	9590	9580	9590	9580	10
595	20241230	100100	421693220	9620	9580	9620	9580	82
596	20241230	100000	420904780	9560	9560	9560	9560	896
597	20241230	095900	412339020	9560	9550	9560	9550	57
598	20241230	095800	411794500	9560	9560	9560	9560	47
599	20241230	095700	411345180	9560	9550	9560	9550	47
600	20241230	095600	410895970	9560	9560	9560	9560	48
601	20241230	095500	410437090	9570	9620	9620	9570	928
602	20241230	095400	401529850	9630	9630	9630	9590	107
603	20241230	095300	400501450	9630	9610	9630	9580	246
604	20241230	095200	398140240	9600	9580	9620	9580	619
605	20241230	095100	392193080	9570	9550	9570	9550	1047
606	20241230	095000	382186180	9550	9550	9550	9550	70
607	20241230	094900	381517680	9540	9530	9540	9530	1046
608	20241230	094800	371549140	9530	9530	9530	9530	57
609	20241230	094700	371005930	9530	9530	9530	9530	65
610	20241230	094600	370386480	9530	9520	9530	9520	149
611	20241230	094500	368966660	9520	9520	9520	9520	1
612	20241230	094400	368957140	9520	9520	9520	9520	38
613	20241230	094300	368595380	9530	9530	9530	9530	204
614	20241230	094200	366651260	9530	9530	9530	9530	53
615	20241230	094100	366146170	9530	9530	9530	9510	568
616	20241230	094000	360741910	9530	9530	9530	9530	363
617	20241230	093900	357282520	9530	9560	9560	9530	262
618	20241230	093800	354779890	9560	9520	9560	9520	1458
619	20241230	093700	340872940	9510	9510	9510	9510	191
620	20241230	093600	339056530	9500	9510	9510	9500	11
621	20241230	093500	338951940	9510	9500	9510	9500	205
622	20241230	093400	337003760	9500	9480	9500	9480	123
623	20241230	093300	335836710	9480	9490	9500	9480	312
624	20241230	093200	332876510	9490	9490	9500	9470	275
625	20241230	093100	330269400	9490	9510	9510	9490	203
626	20241230	093000	328341010	9510	9510	9510	9500	9
627	20241230	092900	328255430	9510	9510	9510	9510	238
628	20241230	092800	325992050	9510	9500	9520	9480	377
629	20241230	092700	322410300	9490	9440	9490	9440	1442
630	20241230	092600	308775140	9440	9440	9440	9440	12
631	20241230	092500	308661860	9430	9430	9430	9430	333
632	20241230	092400	305521670	9430	9420	9430	9410	728
633	20241230	092300	298666760	9420	9410	9420	9410	95
634	20241230	092200	297772140	9400	9400	9400	9390	315
635	20241230	092100	294811200	9400	9400	9420	9400	599
636	20241230	092000	289177640	9390	9390	9390	9380	868
637	20241230	091900	281032310	9390	9400	9400	9390	414
638	20241230	091800	277142350	9390	9380	9390	9380	943
639	20241230	091700	268293360	9380	9360	9380	9360	7
640	20241230	091600	268227820	9350	9390	9400	9350	1440
641	20241230	091500	254733440	9370	9360	9390	9360	122
642	20241230	091400	253589290	9380	9380	9400	9340	2632
643	20241230	091300	228933430	9390	9400	9400	9390	341
644	20241230	091200	225731230	9420	9430	9430	9390	1938
645	20241230	091100	207508910	9430	9490	9500	9430	4577
646	20241230	091000	164200380	9530	9560	9560	9490	991
647	20241230	090900	154787030	9560	9470	9560	9460	1940
648	20241230	090800	136385960	9470	9470	9470	9440	1242
649	20241230	090700	124640660	9470	9480	9490	9470	246
650	20241230	090600	122308750	9480	9450	9490	9450	959
651	20241230	090500	113241480	9450	9500	9500	9440	1757
652	20241230	090400	96609040	9500	9420	9500	9420	1064
653	20241230	090300	86538460	9390	9380	9400	9380	186
654	20241230	090200	84793680	9380	9390	9410	9380	2129
655	20241230	090100	64808100	9390	9300	9400	9300	843
656	20241230	090000	56912910	9300	9300	9370	9280	6118