KissMeData/015710/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	190100	451346660	4475	4475	4475	4475	5493
3	20241230	190000	451346660	4475	4475	4475	4475	0
4	20241230	185900	451346660	4475	4475	4475	4475	0
5	20241230	185800	451346660	4475	4475	4475	4475	0
6	20241230	185700	451346660	4475	4475	4475	4475	0
7	20241230	185600	451346660	4475	4475	4475	4475	0
8	20241230	185500	451346660	4475	4475	4475	4475	0
9	20241230	185400	451346660	4475	4475	4475	4475	0
10	20241230	185300	451346660	4475	4475	4475	4475	0
11	20241230	185200	451346660	4475	4475	4475	4475	0
12	20241230	185100	451346660	4475	4475	4475	4475	0
13	20241230	185000	451346660	4475	4475	4475	4475	0
14	20241230	184900	451346660	4475	4475	4475	4475	0
15	20241230	184800	451346660	4475	4475	4475	4475	0
16	20241230	184700	451346660	4475	4475	4475	4475	0
17	20241230	184600	451346660	4475	4475	4475	4475	0
18	20241230	184500	451346660	4475	4475	4475	4475	0
19	20241230	184400	451346660	4475	4475	4475	4475	0
20	20241230	184300	451346660	4475	4475	4475	4475	0
21	20241230	184200	451346660	4475	4475	4475	4475	0
22	20241230	184100	451346660	4475	4475	4475	4475	0
23	20241230	184000	451346660	4475	4475	4475	4475	0
24	20241230	183900	451346660	4475	4475	4475	4475	0
25	20241230	183800	451346660	4475	4475	4475	4475	0
26	20241230	183700	451346660	4475	4475	4475	4475	0
27	20241230	183600	451346660	4475	4475	4475	4475	0
28	20241230	183500	451346660	4475	4475	4475	4475	0
29	20241230	183400	451346660	4475	4475	4475	4475	0
30	20241230	183300	451346660	4475	4475	4475	4475	0
31	20241230	183200	451346660	4475	4475	4475	4475	0
32	20241230	183100	451346660	4475	4475	4475	4475	5493
33	20241230	183000	451346660	4475	4475	4475	4475	0
34	20241230	182900	451346660	4475	4475	4475	4475	0
35	20241230	182800	451346660	4475	4475	4475	4475	0
36	20241230	182700	451346660	4475	4475	4475	4475	0
37	20241230	182600	451346660	4475	4475	4475	4475	0
38	20241230	182500	451346660	4475	4475	4475	4475	0
39	20241230	182400	451346660	4475	4475	4475	4475	0
40	20241230	182300	451346660	4475	4475	4475	4475	0
41	20241230	182200	451346660	4475	4475	4475	4475	0
42	20241230	182100	451346660	4475	4475	4475	4475	0
43	20241230	182000	451346660	4475	4475	4475	4475	0
44	20241230	181900	451346660	4475	4475	4475	4475	0
45	20241230	181800	451346660	4475	4475	4475	4475	0
46	20241230	181700	451346660	4475	4475	4475	4475	0
47	20241230	181600	451346660	4475	4475	4475	4475	0
48	20241230	181500	451346660	4475	4475	4475	4475	0
49	20241230	181400	451346660	4475	4475	4475	4475	0
50	20241230	181300	451346660	4475	4475	4475	4475	0
51	20241230	181200	451346660	4475	4475	4475	4475	0
52	20241230	181100	451346660	4475	4475	4475	4475	0
53	20241230	181000	451346660	4475	4475	4475	4475	0
54	20241230	180900	451346660	4475	4475	4475	4475	0
55	20241230	180800	451346660	4475	4475	4475	4475	0
56	20241230	180700	451346660	4475	4475	4475	4475	0
57	20241230	180600	451346660	4475	4475	4475	4475	0
58	20241230	180500	451346660	4475	4475	4475	4475	0
59	20241230	180400	451346660	4475	4475	4475	4475	0
60	20241230	180300	451346660	4475	4475	4475	4475	0
61	20241230	180200	451346660	4475	4475	4475	4475	0
62	20241230	180100	451346660	4475	4475	4475	4475	5493
63	20241230	180000	451346660	4475	4475	4475	4475	0
64	20241230	175900	451346660	4475	4475	4475	4475	0
65	20241230	175800	451346660	4475	4475	4475	4475	0
66	20241230	175700	451346660	4475	4475	4475	4475	0
67	20241230	175600	451346660	4475	4475	4475	4475	0
68	20241230	175500	451346660	4475	4475	4475	4475	0
69	20241230	175400	451346660	4475	4475	4475	4475	0
70	20241230	175300	451346660	4475	4475	4475	4475	0
71	20241230	175200	451346660	4475	4475	4475	4475	0
72	20241230	175100	451346660	4475	4475	4475	4475	0
73	20241230	175000	451346660	4475	4475	4475	4475	0
74	20241230	174900	451346660	4475	4475	4475	4475	0
75	20241230	174800	451346660	4475	4475	4475	4475	0
76	20241230	174700	451346660	4475	4475	4475	4475	0
77	20241230	174600	451346660	4475	4475	4475	4475	0
78	20241230	174500	451346660	4475	4475	4475	4475	0
79	20241230	174400	451346660	4475	4475	4475	4475	0
80	20241230	174300	451346660	4475	4475	4475	4475	0
81	20241230	174200	451346660	4475	4475	4475	4475	0
82	20241230	174100	451346660	4475	4475	4475	4475	0
83	20241230	174000	451346660	4475	4475	4475	4475	0
84	20241230	173900	451346660	4475	4475	4475	4475	0
85	20241230	173800	451346660	4475	4475	4475	4475	0
86	20241230	173700	451346660	4475	4475	4475	4475	0
87	20241230	173600	451346660	4475	4475	4475	4475	0
88	20241230	173500	451346660	4475	4475	4475	4475	0
89	20241230	173400	451346660	4475	4475	4475	4475	0
90	20241230	173300	451346660	4475	4475	4475	4475	0
91	20241230	173200	451346660	4475	4475	4475	4475	0
92	20241230	173100	451346660	4475	4475	4475	4475	5493
93	20241230	173000	451346660	4475	4475	4475	4475	0
94	20241230	172900	451346660	4475	4475	4475	4475	0
95	20241230	172800	451346660	4475	4475	4475	4475	0
96	20241230	172700	451346660	4475	4475	4475	4475	0
97	20241230	172600	451346660	4475	4475	4475	4475	0
98	20241230	172500	451346660	4475	4475	4475	4475	0
99	20241230	172400	451346660	4475	4475	4475	4475	0
100	20241230	172300	451346660	4475	4475	4475	4475	0
101	20241230	172200	451346660	4475	4475	4475	4475	0
102	20241230	172100	451346660	4475	4475	4475	4475	0
103	20241230	172000	451346660	4475	4475	4475	4475	0
104	20241230	171900	451346660	4475	4475	4475	4475	0
105	20241230	171800	451346660	4475	4475	4475	4475	0
106	20241230	171700	451346660	4475	4475	4475	4475	0
107	20241230	171600	451346660	4475	4475	4475	4475	0
108	20241230	171500	451346660	4475	4475	4475	4475	0
109	20241230	171400	451346660	4475	4475	4475	4475	0
110	20241230	171300	451346660	4475	4475	4475	4475	0
111	20241230	171200	451346660	4475	4475	4475	4475	0
112	20241230	171100	451346660	4475	4475	4475	4475	0
113	20241230	171000	451346660	4475	4475	4475	4475	0
114	20241230	170900	451346660	4475	4475	4475	4475	0
115	20241230	170800	451346660	4475	4475	4475	4475	0
116	20241230	170700	451346660	4475	4475	4475	4475	0
117	20241230	170600	451346660	4475	4475	4475	4475	0
118	20241230	170500	451346660	4475	4475	4475	4475	0
119	20241230	170400	451346660	4475	4475	4475	4475	0
120	20241230	170300	451346660	4475	4475	4475	4475	0
121	20241230	170200	451346660	4475	4475	4475	4475	0
122	20241230	170100	451346660	4475	4475	4475	4475	5493
123	20241230	170000	451346660	4475	4475	4475	4475	0
124	20241230	165900	451346660	4475	4475	4475	4475	0
125	20241230	165800	451346660	4475	4475	4475	4475	0
126	20241230	165700	451346660	4475	4475	4475	4475	0
127	20241230	165600	451346660	4475	4475	4475	4475	0
128	20241230	165500	451346660	4475	4475	4475	4475	0
129	20241230	165400	451346660	4475	4475	4475	4475	0
130	20241230	165300	451346660	4475	4475	4475	4475	0
131	20241230	165200	451346660	4475	4475	4475	4475	0
132	20241230	165100	451346660	4475	4475	4475	4475	0
133	20241230	165000	451346660	4475	4475	4475	4475	0
134	20241230	164900	451346660	4475	4475	4475	4475	0
135	20241230	164800	451346660	4475	4475	4475	4475	0
136	20241230	164700	451346660	4475	4475	4475	4475	0
137	20241230	164600	451346660	4475	4475	4475	4475	0
138	20241230	164500	451346660	4475	4475	4475	4475	0
139	20241230	164400	451346660	4475	4475	4475	4475	0
140	20241230	164300	451346660	4475	4475	4475	4475	0
141	20241230	164200	451346660	4475	4475	4475	4475	0
142	20241230	164100	451346660	4475	4475	4475	4475	0
143	20241230	164000	451346660	4475	4475	4475	4475	0
144	20241230	163900	451346660	4475	4475	4475	4475	0
145	20241230	163800	451346660	4475	4475	4475	4475	0
146	20241230	163700	451346660	4475	4475	4475	4475	0
147	20241230	163600	451346660	4475	4475	4475	4475	0
148	20241230	163500	451346660	4475	4475	4475	4475	0
149	20241230	163400	451346660	4475	4475	4475	4475	0
150	20241230	163300	451346660	4475	4475	4475	4475	0
151	20241230	163200	451346660	4475	4475	4475	4475	0
152	20241230	163100	451346660	4475	4475	4475	4475	5493
153	20241230	163000	451346660	4475	4475	4475	4475	0
154	20241230	162900	451346660	4475	4475	4475	4475	0
155	20241230	162800	451346660	4475	4475	4475	4475	0
156	20241230	162700	451346660	4475	4475	4475	4475	0
157	20241230	162600	451346660	4475	4475	4475	4475	0
158	20241230	162500	451346660	4475	4475	4475	4475	0
159	20241230	162400	451346660	4475	4475	4475	4475	0
160	20241230	162300	451346660	4475	4475	4475	4475	0
161	20241230	162200	451346660	4475	4475	4475	4475	0
162	20241230	162100	451346660	4475	4475	4475	4475	0
163	20241230	162000	451346660	4475	4475	4475	4475	0
164	20241230	161900	451346660	4475	4475	4475	4475	0
165	20241230	161800	451346660	4475	4475	4475	4475	0
166	20241230	161700	451346660	4475	4475	4475	4475	0
167	20241230	161600	451346660	4475	4475	4475	4475	0
168	20241230	161500	451346660	4475	4475	4475	4475	0
169	20241230	161400	451346660	4475	4475	4475	4475	0
170	20241230	161300	451346660	4475	4475	4475	4475	0
171	20241230	161200	451346660	4475	4475	4475	4475	0
172	20241230	161100	451346660	4475	4475	4475	4475	0
173	20241230	161000	451346660	4475	4475	4475	4475	0
174	20241230	160900	451346660	4475	4475	4475	4475	0
175	20241230	160800	451346660	4475	4475	4475	4475	0
176	20241230	160700	451346660	4475	4475	4475	4475	0
177	20241230	160600	451346660	4475	4475	4475	4475	0
178	20241230	160500	451346660	4475	4475	4475	4475	0
179	20241230	160400	451346660	4475	4475	4475	4475	0
180	20241230	160300	451346660	4475	4475	4475	4475	0
181	20241230	160200	451346660	4475	4475	4475	4475	0
182	20241230	160100	451346660	4475	4475	4475	4475	5493
183	20241230	160000	451346660	4475	4475	4475	4475	0
184	20241230	155900	451346660	4475	4475	4475	4475	0
185	20241230	155800	451346660	4475	4475	4475	4475	0
186	20241230	155700	451346660	4475	4475	4475	4475	0
187	20241230	155600	451346660	4475	4475	4475	4475	0
188	20241230	155500	451346660	4475	4475	4475	4475	0
189	20241230	155400	451346660	4475	4475	4475	4475	0
190	20241230	155300	451346660	4475	4475	4475	4475	0
191	20241230	155200	451346660	4475	4475	4475	4475	0
192	20241230	155100	451346660	4475	4475	4475	4475	0
193	20241230	155000	451346660	4475	4475	4475	4475	0
194	20241230	154900	451346660	4475	4475	4475	4475	0
195	20241230	154800	451346660	4475	4475	4475	4475	0
196	20241230	154700	451346660	4475	4475	4475	4475	0
197	20241230	154600	451346660	4475	4475	4475	4475	0
198	20241230	154500	451346660	4475	4475	4475	4475	0
199	20241230	154400	451346660	4475	4475	4475	4475	0
200	20241230	154300	451346660	4475	4475	4475	4475	0
201	20241230	154200	451346660	4475	4475	4475	4475	0
202	20241230	154100	451346660	4475	4475	4475	4475	0
203	20241230	154000	451346660	4475	4475	4475	4475	0
204	20241230	153900	451346660	4475	4475	4475	4475	0
205	20241230	153800	451346660	4475	4475	4475	4475	0
206	20241230	153700	451346660	4475	4475	4475	4475	0
207	20241230	153600	451346660	4475	4475	4475	4475	0
208	20241230	153500	451346660	4475	4475	4475	4475	0
209	20241230	153400	451346660	4475	4475	4475	4475	0
210	20241230	153300	451346660	4475	4475	4475	4475	0
211	20241230	153200	451346660	4475	4475	4475	4475	0
212	20241230	153100	451346660	4475	4475	4475	4475	5493
213	20241230	153000	451346660	4475	4475	4475	4475	5493
214	20241230	152900	426765485	4505	4505	4505	4505	0
215	20241230	152800	426765485	4505	4505	4505	4505	0
216	20241230	152700	426765485	4505	4505	4505	4505	0
217	20241230	152600	426765485	4505	4505	4505	4505	0
218	20241230	152500	426765485	4505	4505	4505	4505	0
219	20241230	152400	426765485	4505	4505	4505	4505	0
220	20241230	152300	426765485	4505	4505	4505	4505	0
221	20241230	152200	426765485	4505	4505	4505	4505	0
222	20241230	152100	426765485	4505	4505	4505	4505	0
223	20241230	152000	426765485	4505	4505	4505	4505	0
224	20241230	151900	426765485	4505	4490	4505	4485	276
225	20241230	151800	425524025	4505	4475	4505	4475	2562
226	20241230	151700	414016275	4480	4460	4480	4460	2519
227	20241230	151600	402749190	4465	4460	4465	4460	206
228	20241230	151500	401830385	4460	4460	4460	4460	231
229	20241230	151400	400800125	4455	4455	4455	4455	2
230	20241230	151300	400791215	4455	4455	4460	4455	135
231	20241230	151200	400189625	4455	4465	4465	4455	1473
232	20241230	151100	393623230	4465	4455	4465	4455	1985
233	20241230	151000	384770400	4455	4440	4455	4440	2965
234	20241230	150900	371585345	4430	4440	4440	4430	101
235	20241230	150800	371136915	4445	4440	4445	4440	15
236	20241230	150700	371070290	4425	4425	4425	4425	0
237	20241230	150600	371070290	4425	4435	4435	4425	3322
238	20241230	150500	356338845	4450	4450	4450	4450	0
239	20241230	150400	356338845	4450	4450	4450	4450	2
240	20241230	150300	356329945	4430	4435	4435	4430	682
241	20241230	150200	353305285	4430	4430	4430	4430	0
242	20241230	150100	353305285	4430	4430	4430	4430	2
243	20241230	150000	353296425	4440	4440	4440	4440	300
244	20241230	145900	351964425	4455	4455	4455	4455	154
245	20241230	145800	351278355	4455	4445	4460	4445	2502
246	20241230	145700	340146615	4445	4445	4445	4445	3
247	20241230	145600	340133280	4440	4435	4440	4435	1552
248	20241230	145500	333245980	4425	4425	4425	4425	0
249	20241230	145400	333245980	4425	4425	4425	4425	0
250	20241230	145300	333245980	4425	4425	4425	4425	1141
251	20241230	145200	328197055	4425	4425	4425	4425	631
252	20241230	145100	325404880	4440	4440	4440	4440	0
253	20241230	145000	325404880	4440	4435	4440	4435	12
254	20241230	144900	325351650	4425	4435	4435	4425	1102
255	20241230	144800	320475280	4435	4435	4435	4435	3
256	20241230	144700	320461975	4435	4440	4440	4435	43
257	20241230	144600	320271250	4440	4430	4440	4430	889
258	20241230	144500	316329655	4410	4430	4430	4410	151
259	20241230	144400	315663725	4410	4420	4420	4405	606
260	20241230	144300	312991200	4435	4435	4435	4435	0
261	20241230	144200	312991200	4435	4435	4435	4435	0
262	20241230	144100	312991200	4435	4435	4435	4435	3
263	20241230	144000	312977895	4400	4430	4430	4400	1792
264	20241230	143900	305065480	4430	4430	4430	4430	128
265	20241230	143800	304498440	4440	4435	4440	4435	24
266	20241230	143700	304391970	4435	4435	4435	4435	82
267	20241230	143600	304028300	4440	4435	4440	4435	1127
268	20241230	143500	299029980	4445	4445	4445	4445	72
269	20241230	143400	298709940	4445	4445	4445	4445	10
270	20241230	143300	298665490	4445	4440	4445	4440	35
271	20241230	143200	298510040	4440	4440	4440	4440	0
272	20241230	143100	298510040	4440	4440	4440	4440	45
273	20241230	143000	298310240	4440	4440	4440	4440	0
274	20241230	142900	298310240	4440	4440	4440	4440	0
275	20241230	142800	298310240	4440	4440	4440	4440	5
276	20241230	142700	298288040	4435	4435	4435	4435	0
277	20241230	142600	298288040	4435	4435	4435	4435	9
278	20241230	142500	298248125	4445	4445	4445	4445	0
279	20241230	142400	298248125	4445	4435	4445	4435	11
280	20241230	142300	298199275	4430	4430	4430	4430	2
281	20241230	142200	298190415	4430	4430	4430	4430	3
282	20241230	142100	298177125	4440	4440	4440	4440	6
283	20241230	142000	298150485	4440	4445	4445	4440	120
284	20241230	141900	297617645	4445	4430	4445	4430	3487
285	20241230	141800	282136460	4430	4430	4430	4430	102
286	20241230	141700	281684600	4425	4425	4425	4425	141
287	20241230	141600	281060675	4425	4425	4425	4425	50
288	20241230	141500	280839425	4420	4425	4425	4420	11
289	20241230	141400	280790755	4430	4430	4430	4430	1
290	20241230	141300	280786325	4435	4435	4435	4435	0
291	20241230	141200	280786325	4435	4435	4435	4435	0
292	20241230	141100	280786325	4435	4435	4435	4435	0
293	20241230	141000	280786325	4435	4435	4435	4435	24
294	20241230	140900	280679885	4435	4435	4435	4435	0
295	20241230	140800	280679885	4435	4430	4435	4430	50
296	20241230	140700	280458145	4420	4425	4425	4420	4
297	20241230	140600	280440450	4435	4435	4435	4435	0
298	20241230	140500	280440450	4435	4435	4435	4435	0
299	20241230	140400	280440450	4435	4435	4435	4435	291
300	20241230	140300	279149865	4420	4430	4430	4420	101
301	20241230	140200	278703345	4425	4425	4425	4425	0
302	20241230	140100	278703345	4425	4425	4425	4425	40
303	20241230	140000	278526345	4425	4435	4435	4425	403
304	20241230	135900	276739070	4435	4435	4435	4435	0
305	20241230	135800	276739070	4435	4435	4435	4435	0
306	20241230	135700	276739070	4435	4430	4435	4430	20
307	20241230	135600	276650405	4420	4430	4430	4420	937
308	20241230	135500	272508560	4430	4430	4430	4430	0
309	20241230	135400	272508560	4430	4430	4435	4430	408
310	20241230	135300	270699120	4430	4430	4430	4430	18
311	20241230	135200	270619380	4430	4430	4430	4430	18
312	20241230	135100	270539640	4435	4435	4435	4435	8
313	20241230	135000	270504160	4435	4435	4435	4435	0
314	20241230	134900	270504160	4435	4430	4435	4430	607
315	20241230	134800	267813065	4420	4420	4420	4420	0
316	20241230	134700	267813065	4420	4420	4420	4420	0
317	20241230	134600	267813065	4420	4420	4420	4420	127
318	20241230	134500	267251725	4420	4420	4420	4420	28
319	20241230	134400	267127965	4420	4420	4420	4420	0
320	20241230	134300	267127965	4420	4430	4430	4420	689
321	20241230	134200	264076955	4425	4425	4425	4425	0
322	20241230	134100	264076955	4425	4425	4425	4425	0
323	20241230	134000	264076955	4425	4420	4425	4420	294
324	20241230	133900	262776010	4425	4425	4425	4425	0
325	20241230	133800	262776010	4425	4425	4425	4425	15
326	20241230	133700	262709635	4425	4425	4425	4425	2
327	20241230	133600	262700785	4430	4430	4430	4430	0
328	20241230	133500	262700785	4430	4430	4430	4430	0
329	20241230	133400	262700785	4430	4430	4430	4430	0
330	20241230	133300	262700785	4430	4430	4430	4430	0
331	20241230	133200	262700785	4430	4430	4430	4430	1
332	20241230	133100	262696355	4430	4430	4430	4430	321
333	20241230	133000	261274325	4430	4430	4430	4430	0
334	20241230	132900	261274325	4430	4430	4430	4430	0
335	20241230	132800	261274325	4430	4430	4430	4430	1
336	20241230	132700	261269895	4430	4430	4430	4415	16
337	20241230	132600	261199180	4420	4420	4420	4420	5
338	20241230	132500	261177080	4415	4415	4415	4415	0
339	20241230	132400	261177080	4415	4415	4415	4415	0
340	20241230	132300	261177080	4415	4415	4415	4415	0
341	20241230	132200	261177080	4415	4420	4435	4415	71
342	20241230	132100	260862375	4420	4420	4420	4420	29
343	20241230	132000	260734195	4440	4440	4440	4440	0
344	20241230	131900	260734195	4440	4435	4440	4435	1000
345	20241230	131800	256298730	4435	4435	4435	4435	0
346	20241230	131700	256298730	4435	4435	4435	4435	0
347	20241230	131600	256298730	4435	4430	4435	4430	1000
348	20241230	131500	251865015	4430	4430	4430	4430	0
349	20241230	131400	251865015	4430	4425	4430	4425	353
350	20241230	131300	250301230	4425	4425	4425	4425	0
351	20241230	131200	250301230	4425	4430	4430	4415	411
352	20241230	131100	248480655	4425	4425	4425	4425	0
353	20241230	131000	248480655	4425	4425	4425	4425	3
354	20241230	130900	248467380	4430	4430	4430	4430	0
355	20241230	130800	248467380	4430	4430	4430	4430	0
356	20241230	130700	248467380	4430	4430	4430	4430	0
357	20241230	130600	248467380	4430	4430	4430	4430	0
358	20241230	130500	248467380	4430	4430	4430	4430	0
359	20241230	130400	248467380	4430	4430	4430	4430	0
360	20241230	130300	248467380	4430	4430	4430	4430	400
361	20241230	130200	246695380	4430	4430	4430	4430	0
362	20241230	130100	246695380	4430	4430	4430	4430	0
363	20241230	130000	246695380	4430	4430	4430	4430	0
364	20241230	125900	246695380	4430	4430	4430	4430	0
365	20241230	125800	246695380	4430	4430	4430	4430	0
366	20241230	125700	246695380	4430	4430	4430	4430	0
367	20241230	125600	246695380	4430	4430	4430	4430	0
368	20241230	125500	246695380	4430	4430	4430	4430	0
369	20241230	125400	246695380	4430	4430	4430	4430	0
370	20241230	125300	246695380	4430	4430	4430	4430	0
371	20241230	125200	246695380	4430	4430	4430	4430	0
372	20241230	125100	246695380	4430	4430	4430	4430	0
373	20241230	125000	246695380	4430	4430	4430	4430	1
374	20241230	124900	246690950	4430	4430	4430	4430	0
375	20241230	124800	246690950	4430	4430	4430	4430	0
376	20241230	124700	246690950	4430	4430	4430	4430	0
377	20241230	124600	246690950	4430	4430	4430	4430	0
378	20241230	124500	246690950	4430	4430	4430	4400	514
379	20241230	124400	244414080	4430	4420	4430	4420	478
380	20241230	124300	242299320	4420	4400	4430	4400	2110
381	20241230	124200	232976820	4400	4400	4400	4400	40
382	20241230	124100	232800820	4405	4405	4405	4405	0
383	20241230	124000	232800820	4405	4395	4405	4375	1126
384	20241230	123900	227862420	4400	4400	4400	4400	142
385	20241230	123800	227237620	4405	4405	4405	4405	330
386	20241230	123700	225783970	4415	4415	4415	4415	0
387	20241230	123600	225783970	4415	4415	4415	4415	0
388	20241230	123500	225783970	4415	4415	4415	4415	0
389	20241230	123400	225783970	4415	4415	4415	4410	118
390	20241230	123300	225263425	4415	4415	4415	4415	85
391	20241230	123200	224888150	4415	4415	4415	4415	1
392	20241230	123100	224883735	4410	4410	4410	4410	0
393	20241230	123000	224883735	4410	4410	4410	4410	10
394	20241230	122900	224839635	4410	4410	4410	4410	132
395	20241230	122800	224257515	4410	4410	4410	4410	5
396	20241230	122700	224235465	4415	4415	4415	4415	4
397	20241230	122600	224217805	4420	4410	4420	4410	32
398	20241230	122500	224076380	4410	4410	4410	4410	4
399	20241230	122400	224058740	4400	4400	4400	4400	358
400	20241230	122300	222483540	4400	4400	4400	4400	100
401	20241230	122200	222043540	4410	4410	4410	4410	11
402	20241230	122100	221995030	4410	4410	4410	4410	0
403	20241230	122000	221995030	4410	4410	4410	4410	0
404	20241230	121900	221995030	4410	4410	4410	4410	204
405	20241230	121800	221095390	4430	4430	4430	4430	0
406	20241230	121700	221095390	4430	4430	4430	4430	0
407	20241230	121600	221095390	4430	4430	4430	4430	0
408	20241230	121500	221095390	4430	4410	4435	4410	43
409	20241230	121400	220905295	4435	4435	4435	4435	5
410	20241230	121300	220883120	4435	4435	4435	4435	0
411	20241230	121200	220883120	4435	4435	4435	4435	0
412	20241230	121100	220883120	4435	4400	4435	4400	21
413	20241230	121000	220790590	4430	4430	4430	4430	0
414	20241230	120900	220790590	4430	4430	4430	4430	593
415	20241230	120800	218163600	4430	4430	4430	4430	0
416	20241230	120700	218163600	4430	4430	4430	4430	0
417	20241230	120600	218163600	4430	4430	4430	4430	1
418	20241230	120500	218159170	4430	4430	4430	4430	0
419	20241230	120400	218159170	4430	4430	4430	4430	262
420	20241230	120300	216998510	4430	4430	4430	4430	0
421	20241230	120200	216998510	4430	4430	4430	4430	8
422	20241230	120100	216963070	4430	4430	4430	4430	0
423	20241230	120000	216963070	4430	4430	4430	4430	127
424	20241230	115900	216400460	4430	4405	4430	4405	2330
425	20241230	115800	206109165	4400	4400	4400	4400	0
426	20241230	115700	206109165	4400	4400	4400	4400	0
427	20241230	115600	206109165	4400	4400	4400	4400	0
428	20241230	115500	206109165	4400	4400	4400	4400	100
429	20241230	115400	205669165	4400	4400	4400	4400	35
430	20241230	115300	205515165	4400	4400	4400	4400	220
431	20241230	115200	204547165	4400	4400	4400	4400	0
432	20241230	115100	204547165	4400	4400	4400	4400	2
433	20241230	115000	204538365	4400	4400	4400	4400	29
434	20241230	114900	204410765	4400	4400	4400	4400	0
435	20241230	114800	204410765	4400	4400	4400	4400	31
436	20241230	114700	204274365	4400	4400	4400	4400	23
437	20241230	114600	204173165	4390	4390	4390	4390	0
438	20241230	114500	204173165	4390	4390	4390	4390	52
439	20241230	114400	203944885	4395	4395	4395	4395	0
440	20241230	114300	203944885	4395	4400	4400	4395	437
441	20241230	114200	202024265	4395	4390	4395	4390	289
442	20241230	114100	200754360	4390	4390	4390	4390	0
443	20241230	114000	200754360	4390	4390	4390	4390	0
444	20241230	113900	200754360	4390	4390	4390	4390	39
445	20241230	113800	200583150	4390	4390	4390	4390	1
446	20241230	113700	200578760	4385	4385	4385	4385	254
447	20241230	113600	199464970	4385	4390	4390	4385	18
448	20241230	113500	199385955	4395	4395	4395	4395	0
449	20241230	113400	199385955	4395	4395	4395	4395	100
450	20241230	113300	198946455	4380	4380	4380	4380	0
451	20241230	113200	198946455	4380	4380	4380	4380	0
452	20241230	113100	198946455	4380	4380	4380	4380	0
453	20241230	113000	198946455	4380	4380	4380	4380	28
454	20241230	112900	198823815	4400	4400	4400	4400	34
455	20241230	112800	198674215	4400	4390	4400	4390	1000
456	20241230	112700	194280085	4385	4385	4385	4385	267
457	20241230	112600	193109290	4385	4385	4385	4385	340
458	20241230	112500	191618390	4370	4370	4370	4370	0
459	20241230	112400	191618390	4370	4370	4370	4370	0
460	20241230	112300	191618390	4370	4370	4370	4370	0
461	20241230	112200	191618390	4370	4370	4370	4370	167
462	20241230	112100	190888600	4385	4385	4385	4385	0
463	20241230	112000	190888600	4385	4370	4385	4370	604
464	20241230	111900	188248460	4370	4370	4370	4370	104
465	20241230	111800	187793980	4370	4370	4370	4370	0
466	20241230	111700	187793980	4370	4370	4370	4370	852
467	20241230	111600	184070740	4375	4375	4375	4375	10
468	20241230	111500	184026990	4370	4370	4370	4370	0
469	20241230	111400	184026990	4370	4370	4370	4370	0
470	20241230	111300	184026990	4370	4370	4370	4370	0
471	20241230	111200	184026990	4370	4370	4370	4370	0
472	20241230	111100	184026990	4370	4375	4375	4370	149
473	20241230	111000	183375615	4375	4375	4375	4375	290
474	20241230	110900	182106865	4375	4375	4375	4375	45
475	20241230	110800	181909990	4375	4375	4375	4375	1169
476	20241230	110700	176795615	4380	4380	4380	4380	0
477	20241230	110600	176795615	4380	4380	4380	4380	0
478	20241230	110500	176795615	4380	4380	4380	4380	0
479	20241230	110400	176795615	4380	4380	4380	4380	104
480	20241230	110300	176340095	4380	4380	4380	4380	0
481	20241230	110200	176340095	4380	4380	4380	4380	0
482	20241230	110100	176340095	4380	4380	4380	4380	0
483	20241230	110000	176340095	4380	4380	4380	4380	139
484	20241230	105900	175731275	4380	4380	4390	4380	341
485	20241230	105800	174237685	4380	4375	4380	4375	72
486	20241230	105700	173922680	4375	4375	4375	4375	74
487	20241230	105600	173598930	4380	4380	4380	4380	0
488	20241230	105500	173598930	4380	4380	4380	4380	0
489	20241230	105400	173598930	4380	4380	4380	4380	11
490	20241230	105300	173550750	4380	4380	4380	4380	10
491	20241230	105200	173506950	4380	4380	4380	4380	0
492	20241230	105100	173506950	4380	4380	4380	4380	0
493	20241230	105000	173506950	4380	4380	4380	4380	5
494	20241230	104900	173485050	4390	4390	4390	4390	0
495	20241230	104800	173485050	4390	4390	4390	4390	0
496	20241230	104700	173485050	4390	4390	4390	4390	0
497	20241230	104600	173485050	4390	4390	4390	4390	0
498	20241230	104500	173485050	4390	4390	4390	4390	0
499	20241230	104400	173485050	4390	4390	4390	4390	1
500	20241230	104300	173480660	4390	4390	4390	4390	0
501	20241230	104200	173480660	4390	4390	4390	4390	0
502	20241230	104100	173480660	4390	4375	4390	4375	584
503	20241230	104000	170925225	4375	4375	4375	4375	0
504	20241230	103900	170925225	4375	4375	4375	4375	0
505	20241230	103800	170925225	4375	4375	4375	4375	30
506	20241230	103700	170793975	4375	4375	4375	4375	0
507	20241230	103600	170793975	4375	4375	4375	4375	0
508	20241230	103500	170793975	4375	4375	4375	4375	264
509	20241230	103400	169638975	4395	4395	4395	4395	26
510	20241230	103300	169524705	4400	4400	4400	4400	0
511	20241230	103200	169524705	4400	4400	4400	4400	0
512	20241230	103100	169524705	4400	4400	4400	4400	0
513	20241230	103000	169524705	4400	4390	4400	4390	435
514	20241230	102900	167615045	4370	4370	4370	4370	0
515	20241230	102800	167615045	4370	4370	4370	4370	0
516	20241230	102700	167615045	4370	4370	4370	4370	225
517	20241230	102600	166631795	4370	4370	4370	4370	121
518	20241230	102500	166103025	4390	4390	4390	4390	0
519	20241230	102400	166103025	4390	4390	4390	4390	0
520	20241230	102300	166103025	4390	4390	4390	4390	400
521	20241230	102200	164347025	4390	4390	4390	4390	0
522	20241230	102100	164347025	4390	4385	4390	4385	712
523	20241230	102000	161224840	4375	4375	4375	4375	547
524	20241230	101900	158831715	4375	4385	4385	4375	101
525	20241230	101800	158389830	4375	4375	4375	4375	34
526	20241230	101700	158241080	4375	4385	4385	4375	130
527	20241230	101600	157672170	4385	4385	4385	4385	0
528	20241230	101500	157672170	4385	4385	4385	4385	499
529	20241230	101400	155484055	4385	4385	4385	4385	1
530	20241230	101300	155479670	4365	4385	4385	4365	919
531	20241230	101200	151459845	4385	4385	4385	4385	2
532	20241230	101100	151451075	4380	4380	4380	4380	200
533	20241230	101000	150575075	4385	4375	4385	4375	316
534	20241230	100900	149189580	4375	4375	4375	4375	0
535	20241230	100800	149189580	4375	4375	4375	4375	0
536	20241230	100700	149189580	4375	4375	4375	4375	104
537	20241230	100600	148734580	4370	4375	4375	4370	1503
538	20241230	100500	142166440	4375	4380	4380	4375	1455
539	20241230	100400	135800065	4380	4380	4380	4380	13
540	20241230	100300	135743125	4395	4380	4395	4380	104
541	20241230	100200	135287530	4380	4380	4380	4380	1
542	20241230	100100	135283150	4395	4395	4395	4395	1
543	20241230	100000	135278755	4375	4380	4380	4375	103
544	20241230	095900	134827620	4380	4380	4380	4380	208
545	20241230	095800	133916580	4380	4400	4400	4380	51
546	20241230	095700	133693180	4380	4380	4380	4380	40
547	20241230	095600	133517980	4385	4395	4395	4385	205
548	20241230	095500	132618085	4395	4395	4395	4395	0
549	20241230	095400	132618085	4395	4395	4395	4395	100
550	20241230	095300	132178585	4395	4395	4395	4395	10
551	20241230	095200	132134635	4395	4405	4405	4395	13
552	20241230	095100	132077490	4400	4400	4400	4400	12
553	20241230	095000	132024690	4395	4395	4395	4395	17
554	20241230	094900	131949975	4395	4395	4395	4380	101
555	20241230	094800	131507565	4380	4380	4380	4380	3
556	20241230	094700	131494425	4395	4380	4395	4375	244
557	20241230	094600	130426195	4390	4390	4390	4390	9
558	20241230	094500	130386685	4390	4390	4390	4390	1
559	20241230	094400	130382295	4380	4380	4380	4380	136
560	20241230	094300	129786615	4375	4375	4375	4375	36
561	20241230	094200	129629115	4375	4375	4375	4375	45
562	20241230	094100	129432240	4375	4375	4375	4375	183
563	20241230	094000	128631615	4375	4375	4375	4375	84
564	20241230	093900	128264115	4375	4375	4375	4375	1
565	20241230	093800	128259740	4375	4375	4375	4375	16
566	20241230	093700	128189740	4375	4375	4375	4375	64
567	20241230	093600	127909740	4375	4375	4375	4375	0
568	20241230	093500	127909740	4375	4375	4375	4375	5
569	20241230	093400	127887865	4375	4375	4375	4375	155
570	20241230	093300	127209740	4355	4355	4355	4355	2
571	20241230	093200	127201030	4375	4375	4375	4375	1
572	20241230	093100	127196655	4370	4370	4370	4370	395
573	20241230	093000	125470505	4370	4370	4370	4370	165
574	20241230	092900	124749455	4370	4370	4370	4370	0
575	20241230	092800	124749455	4370	4370	4370	4370	439
576	20241230	092700	122831025	4365	4360	4365	4360	715
577	20241230	092600	119710190	4365	4365	4365	4365	0
578	20241230	092500	119710190	4365	4345	4365	4340	1371
579	20241230	092400	113759630	4345	4355	4355	4345	400
580	20241230	092300	112019480	4370	4370	4370	4370	1
581	20241230	092200	112015110	4350	4365	4365	4350	706
582	20241230	092100	108942325	4370	4370	4370	4370	0
583	20241230	092000	108942325	4370	4370	4370	4370	0
584	20241230	091900	108942325	4370	4370	4370	4370	3
585	20241230	091800	108929215	4375	4375	4375	4355	41
586	20241230	091700	108750600	4375	4365	4375	4365	147
587	20241230	091600	108107945	4365	4365	4365	4345	1578
588	20241230	091500	101242305	4365	4390	4390	4365	54
589	20241230	091400	101006570	4395	4395	4395	4395	1
590	20241230	091300	101002175	4395	4395	4395	4395	1
591	20241230	091200	100997780	4395	4395	4395	4370	634
592	20241230	091100	98222150	4395	4395	4395	4395	0
593	20241230	091000	98222150	4395	4375	4395	4370	81
594	20241230	090900	97868055	4375	4380	4380	4375	350
595	20241230	090800	96336180	4375	4375	4375	4375	50
596	20241230	090700	96117430	4375	4420	4420	4370	598
597	20241230	090600	93489930	4420	4420	4420	4370	593
598	20241230	090500	90883730	4420	4395	4425	4390	3510
599	20241230	090400	75390680	4390	4365	4390	4365	5447
600	20241230	090300	51557330	4365	4330	4365	4330	703
601	20241230	090200	48512120	4330	4375	4375	4330	1135
602	20241230	090100	43591730	4340	4360	4375	4340	410
603	20241230	090000	41807545	4365	4360	4365	4360	9588