KissMeData/251370/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	205400	399475650	9790	9790	9790	9790	2783
3	20241230	205300	399475650	9790	9790	9790	9790	0
4	20241230	205200	399475650	9790	9790	9790	9790	0
5	20241230	205100	399475650	9790	9790	9790	9790	0
6	20241230	205000	399475650	9790	9790	9790	9790	0
7	20241230	204900	399475650	9790	9790	9790	9790	0
8	20241230	204800	399475650	9790	9790	9790	9790	0
9	20241230	204700	399475650	9790	9790	9790	9790	0
10	20241230	204600	399475650	9790	9790	9790	9790	0
11	20241230	204500	399475650	9790	9790	9790	9790	0
12	20241230	204400	399475650	9790	9790	9790	9790	0
13	20241230	204300	399475650	9790	9790	9790	9790	0
14	20241230	204200	399475650	9790	9790	9790	9790	0
15	20241230	204100	399475650	9790	9790	9790	9790	0
16	20241230	204000	399475650	9790	9790	9790	9790	0
17	20241230	203900	399475650	9790	9790	9790	9790	0
18	20241230	203800	399475650	9790	9790	9790	9790	0
19	20241230	203700	399475650	9790	9790	9790	9790	0
20	20241230	203600	399475650	9790	9790	9790	9790	0
21	20241230	203500	399475650	9790	9790	9790	9790	0
22	20241230	203400	399475650	9790	9790	9790	9790	0
23	20241230	203300	399475650	9790	9790	9790	9790	0
24	20241230	203200	399475650	9790	9790	9790	9790	0
25	20241230	203100	399475650	9790	9790	9790	9790	0
26	20241230	203000	399475650	9790	9790	9790	9790	0
27	20241230	202900	399475650	9790	9790	9790	9790	0
28	20241230	202800	399475650	9790	9790	9790	9790	0
29	20241230	202700	399475650	9790	9790	9790	9790	0
30	20241230	202600	399475650	9790	9790	9790	9790	0
31	20241230	202500	399475650	9790	9790	9790	9790	0
32	20241230	202400	399475650	9790	9790	9790	9790	2783
33	20241230	202300	399475650	9790	9790	9790	9790	0
34	20241230	202200	399475650	9790	9790	9790	9790	0
35	20241230	202100	399475650	9790	9790	9790	9790	0
36	20241230	202000	399475650	9790	9790	9790	9790	0
37	20241230	201900	399475650	9790	9790	9790	9790	0
38	20241230	201800	399475650	9790	9790	9790	9790	0
39	20241230	201700	399475650	9790	9790	9790	9790	0
40	20241230	201600	399475650	9790	9790	9790	9790	0
41	20241230	201500	399475650	9790	9790	9790	9790	0
42	20241230	201400	399475650	9790	9790	9790	9790	0
43	20241230	201300	399475650	9790	9790	9790	9790	0
44	20241230	201200	399475650	9790	9790	9790	9790	0
45	20241230	201100	399475650	9790	9790	9790	9790	0
46	20241230	201000	399475650	9790	9790	9790	9790	0
47	20241230	200900	399475650	9790	9790	9790	9790	0
48	20241230	200800	399475650	9790	9790	9790	9790	0
49	20241230	200700	399475650	9790	9790	9790	9790	0
50	20241230	200600	399475650	9790	9790	9790	9790	0
51	20241230	200500	399475650	9790	9790	9790	9790	0
52	20241230	200400	399475650	9790	9790	9790	9790	0
53	20241230	200300	399475650	9790	9790	9790	9790	0
54	20241230	200200	399475650	9790	9790	9790	9790	0
55	20241230	200100	399475650	9790	9790	9790	9790	0
56	20241230	200000	399475650	9790	9790	9790	9790	0
57	20241230	195900	399475650	9790	9790	9790	9790	0
58	20241230	195800	399475650	9790	9790	9790	9790	0
59	20241230	195700	399475650	9790	9790	9790	9790	0
60	20241230	195600	399475650	9790	9790	9790	9790	0
61	20241230	195500	399475650	9790	9790	9790	9790	0
62	20241230	195400	399475650	9790	9790	9790	9790	2783
63	20241230	195300	399475650	9790	9790	9790	9790	0
64	20241230	195200	399475650	9790	9790	9790	9790	0
65	20241230	195100	399475650	9790	9790	9790	9790	0
66	20241230	195000	399475650	9790	9790	9790	9790	0
67	20241230	194900	399475650	9790	9790	9790	9790	0
68	20241230	194800	399475650	9790	9790	9790	9790	0
69	20241230	194700	399475650	9790	9790	9790	9790	0
70	20241230	194600	399475650	9790	9790	9790	9790	0
71	20241230	194500	399475650	9790	9790	9790	9790	0
72	20241230	194400	399475650	9790	9790	9790	9790	0
73	20241230	194300	399475650	9790	9790	9790	9790	0
74	20241230	194200	399475650	9790	9790	9790	9790	0
75	20241230	194100	399475650	9790	9790	9790	9790	0
76	20241230	194000	399475650	9790	9790	9790	9790	0
77	20241230	193900	399475650	9790	9790	9790	9790	0
78	20241230	193800	399475650	9790	9790	9790	9790	0
79	20241230	193700	399475650	9790	9790	9790	9790	0
80	20241230	193600	399475650	9790	9790	9790	9790	0
81	20241230	193500	399475650	9790	9790	9790	9790	0
82	20241230	193400	399475650	9790	9790	9790	9790	0
83	20241230	193300	399475650	9790	9790	9790	9790	0
84	20241230	193200	399475650	9790	9790	9790	9790	0
85	20241230	193100	399475650	9790	9790	9790	9790	0
86	20241230	193000	399475650	9790	9790	9790	9790	0
87	20241230	192900	399475650	9790	9790	9790	9790	0
88	20241230	192800	399475650	9790	9790	9790	9790	0
89	20241230	192700	399475650	9790	9790	9790	9790	0
90	20241230	192600	399475650	9790	9790	9790	9790	0
91	20241230	192500	399475650	9790	9790	9790	9790	0
92	20241230	192400	399475650	9790	9790	9790	9790	2783
93	20241230	192300	399475650	9790	9790	9790	9790	0
94	20241230	192200	399475650	9790	9790	9790	9790	0
95	20241230	192100	399475650	9790	9790	9790	9790	0
96	20241230	192000	399475650	9790	9790	9790	9790	0
97	20241230	191900	399475650	9790	9790	9790	9790	0
98	20241230	191800	399475650	9790	9790	9790	9790	0
99	20241230	191700	399475650	9790	9790	9790	9790	0
100	20241230	191600	399475650	9790	9790	9790	9790	0
101	20241230	191500	399475650	9790	9790	9790	9790	0
102	20241230	191400	399475650	9790	9790	9790	9790	0
103	20241230	191300	399475650	9790	9790	9790	9790	0
104	20241230	191200	399475650	9790	9790	9790	9790	0
105	20241230	191100	399475650	9790	9790	9790	9790	0
106	20241230	191000	399475650	9790	9790	9790	9790	0
107	20241230	190900	399475650	9790	9790	9790	9790	0
108	20241230	190800	399475650	9790	9790	9790	9790	0
109	20241230	190700	399475650	9790	9790	9790	9790	0
110	20241230	190600	399475650	9790	9790	9790	9790	0
111	20241230	190500	399475650	9790	9790	9790	9790	0
112	20241230	190400	399475650	9790	9790	9790	9790	0
113	20241230	190300	399475650	9790	9790	9790	9790	0
114	20241230	190200	399475650	9790	9790	9790	9790	0
115	20241230	190100	399475650	9790	9790	9790	9790	0
116	20241230	190000	399475650	9790	9790	9790	9790	0
117	20241230	185900	399475650	9790	9790	9790	9790	0
118	20241230	185800	399475650	9790	9790	9790	9790	0
119	20241230	185700	399475650	9790	9790	9790	9790	0
120	20241230	185600	399475650	9790	9790	9790	9790	0
121	20241230	185500	399475650	9790	9790	9790	9790	0
122	20241230	185400	399475650	9790	9790	9790	9790	2783
123	20241230	185300	399475650	9790	9790	9790	9790	0
124	20241230	185200	399475650	9790	9790	9790	9790	0
125	20241230	185100	399475650	9790	9790	9790	9790	0
126	20241230	185000	399475650	9790	9790	9790	9790	0
127	20241230	184900	399475650	9790	9790	9790	9790	0
128	20241230	184800	399475650	9790	9790	9790	9790	0
129	20241230	184700	399475650	9790	9790	9790	9790	0
130	20241230	184600	399475650	9790	9790	9790	9790	0
131	20241230	184500	399475650	9790	9790	9790	9790	0
132	20241230	184400	399475650	9790	9790	9790	9790	0
133	20241230	184300	399475650	9790	9790	9790	9790	0
134	20241230	184200	399475650	9790	9790	9790	9790	0
135	20241230	184100	399475650	9790	9790	9790	9790	0
136	20241230	184000	399475650	9790	9790	9790	9790	0
137	20241230	183900	399475650	9790	9790	9790	9790	0
138	20241230	183800	399475650	9790	9790	9790	9790	0
139	20241230	183700	399475650	9790	9790	9790	9790	0
140	20241230	183600	399475650	9790	9790	9790	9790	0
141	20241230	183500	399475650	9790	9790	9790	9790	0
142	20241230	183400	399475650	9790	9790	9790	9790	0
143	20241230	183300	399475650	9790	9790	9790	9790	0
144	20241230	183200	399475650	9790	9790	9790	9790	0
145	20241230	183100	399475650	9790	9790	9790	9790	0
146	20241230	183000	399475650	9790	9790	9790	9790	0
147	20241230	182900	399475650	9790	9790	9790	9790	0
148	20241230	182800	399475650	9790	9790	9790	9790	0
149	20241230	182700	399475650	9790	9790	9790	9790	0
150	20241230	182600	399475650	9790	9790	9790	9790	0
151	20241230	182500	399475650	9790	9790	9790	9790	0
152	20241230	182400	399475650	9790	9790	9790	9790	2783
153	20241230	182300	399475650	9790	9790	9790	9790	0
154	20241230	182200	399475650	9790	9790	9790	9790	0
155	20241230	182100	399475650	9790	9790	9790	9790	0
156	20241230	182000	399475650	9790	9790	9790	9790	0
157	20241230	181900	399475650	9790	9790	9790	9790	0
158	20241230	181800	399475650	9790	9790	9790	9790	0
159	20241230	181700	399475650	9790	9790	9790	9790	0
160	20241230	181600	399475650	9790	9790	9790	9790	0
161	20241230	181500	399475650	9790	9790	9790	9790	0
162	20241230	181400	399475650	9790	9790	9790	9790	0
163	20241230	181300	399475650	9790	9790	9790	9790	0
164	20241230	181200	399475650	9790	9790	9790	9790	0
165	20241230	181100	399475650	9790	9790	9790	9790	0
166	20241230	181000	399475650	9790	9790	9790	9790	0
167	20241230	180900	399475650	9790	9790	9790	9790	0
168	20241230	180800	399475650	9790	9790	9790	9790	0
169	20241230	180700	399475650	9790	9790	9790	9790	0
170	20241230	180600	399475650	9790	9790	9790	9790	0
171	20241230	180500	399475650	9790	9790	9790	9790	0
172	20241230	180400	399475650	9790	9790	9790	9790	0
173	20241230	180300	399475650	9790	9790	9790	9790	0
174	20241230	180200	399475650	9790	9790	9790	9790	0
175	20241230	180100	399475650	9790	9790	9790	9790	0
176	20241230	180000	399475650	9790	9790	9790	9790	0
177	20241230	175900	399475650	9790	9790	9790	9790	0
178	20241230	175800	399475650	9790	9790	9790	9790	0
179	20241230	175700	399475650	9790	9790	9790	9790	0
180	20241230	175600	399475650	9790	9790	9790	9790	0
181	20241230	175500	399475650	9790	9790	9790	9790	0
182	20241230	175400	399475650	9790	9790	9790	9790	2783
183	20241230	175300	399475650	9790	9790	9790	9790	0
184	20241230	175200	399475650	9790	9790	9790	9790	0
185	20241230	175100	399475650	9790	9790	9790	9790	0
186	20241230	175000	399475650	9790	9790	9790	9790	0
187	20241230	174900	399475650	9790	9790	9790	9790	0
188	20241230	174800	399475650	9790	9790	9790	9790	0
189	20241230	174700	399475650	9790	9790	9790	9790	0
190	20241230	174600	399475650	9790	9790	9790	9790	0
191	20241230	174500	399475650	9790	9790	9790	9790	0
192	20241230	174400	399475650	9790	9790	9790	9790	0
193	20241230	174300	399475650	9790	9790	9790	9790	0
194	20241230	174200	399475650	9790	9790	9790	9790	0
195	20241230	174100	399475650	9790	9790	9790	9790	0
196	20241230	174000	399475650	9790	9790	9790	9790	0
197	20241230	173900	399475650	9790	9790	9790	9790	0
198	20241230	173800	399475650	9790	9790	9790	9790	0
199	20241230	173700	399475650	9790	9790	9790	9790	0
200	20241230	173600	399475650	9790	9790	9790	9790	0
201	20241230	173500	399475650	9790	9790	9790	9790	0
202	20241230	173400	399475650	9790	9790	9790	9790	0
203	20241230	173300	399475650	9790	9790	9790	9790	0
204	20241230	173200	399475650	9790	9790	9790	9790	0
205	20241230	173100	399475650	9790	9790	9790	9790	0
206	20241230	173000	399475650	9790	9790	9790	9790	0
207	20241230	172900	399475650	9790	9790	9790	9790	0
208	20241230	172800	399475650	9790	9790	9790	9790	0
209	20241230	172700	399475650	9790	9790	9790	9790	0
210	20241230	172600	399475650	9790	9790	9790	9790	0
211	20241230	172500	399475650	9790	9790	9790	9790	0
212	20241230	172400	399475650	9790	9790	9790	9790	2783
213	20241230	172300	399475650	9790	9790	9790	9790	0
214	20241230	172200	399475650	9790	9790	9790	9790	0
215	20241230	172100	399475650	9790	9790	9790	9790	0
216	20241230	172000	399475650	9790	9790	9790	9790	0
217	20241230	171900	399475650	9790	9790	9790	9790	0
218	20241230	171800	399475650	9790	9790	9790	9790	0
219	20241230	171700	399475650	9790	9790	9790	9790	0
220	20241230	171600	399475650	9790	9790	9790	9790	0
221	20241230	171500	399475650	9790	9790	9790	9790	0
222	20241230	171400	399475650	9790	9790	9790	9790	0
223	20241230	171300	399475650	9790	9790	9790	9790	0
224	20241230	171200	399475650	9790	9790	9790	9790	0
225	20241230	171100	399475650	9790	9790	9790	9790	0
226	20241230	171000	399475650	9790	9790	9790	9790	0
227	20241230	170900	399475650	9790	9790	9790	9790	0
228	20241230	170800	399475650	9790	9790	9790	9790	0
229	20241230	170700	399475650	9790	9790	9790	9790	0
230	20241230	170600	399475650	9790	9790	9790	9790	0
231	20241230	170500	399475650	9790	9790	9790	9790	0
232	20241230	170400	399475650	9790	9790	9790	9790	0
233	20241230	170300	399475650	9790	9790	9790	9790	0
234	20241230	170200	399475650	9790	9790	9790	9790	0
235	20241230	170100	399475650	9790	9790	9790	9790	0
236	20241230	170000	399475650	9790	9790	9790	9790	0
237	20241230	165900	399475650	9790	9790	9790	9790	0
238	20241230	165800	399475650	9790	9790	9790	9790	0
239	20241230	165700	399475650	9790	9790	9790	9790	0
240	20241230	165600	399475650	9790	9790	9790	9790	0
241	20241230	165500	399475650	9790	9790	9790	9790	0
242	20241230	165400	399475650	9790	9790	9790	9790	2783
243	20241230	165300	399475650	9790	9790	9790	9790	0
244	20241230	165200	399475650	9790	9790	9790	9790	0
245	20241230	165100	399475650	9790	9790	9790	9790	0
246	20241230	165000	399475650	9790	9790	9790	9790	0
247	20241230	164900	399475650	9790	9790	9790	9790	0
248	20241230	164800	399475650	9790	9790	9790	9790	0
249	20241230	164700	399475650	9790	9790	9790	9790	0
250	20241230	164600	399475650	9790	9790	9790	9790	0
251	20241230	164500	399475650	9790	9790	9790	9790	0
252	20241230	164400	399475650	9790	9790	9790	9790	0
253	20241230	164300	399475650	9790	9790	9790	9790	0
254	20241230	164200	399475650	9790	9790	9790	9790	0
255	20241230	164100	399475650	9790	9790	9790	9790	0
256	20241230	164000	399475650	9790	9790	9790	9790	0
257	20241230	163900	399475650	9790	9790	9790	9790	0
258	20241230	163800	399475650	9790	9790	9790	9790	0
259	20241230	163700	399475650	9790	9790	9790	9790	0
260	20241230	163600	399475650	9790	9790	9790	9790	0
261	20241230	163500	399475650	9790	9790	9790	9790	0
262	20241230	163400	399475650	9790	9790	9790	9790	0
263	20241230	163300	399475650	9790	9790	9790	9790	0
264	20241230	163200	399475650	9790	9790	9790	9790	0
265	20241230	163100	399475650	9790	9790	9790	9790	0
266	20241230	163000	399475650	9790	9790	9790	9790	0
267	20241230	162900	399475650	9790	9790	9790	9790	0
268	20241230	162800	399475650	9790	9790	9790	9790	0
269	20241230	162700	399475650	9790	9790	9790	9790	0
270	20241230	162600	399475650	9790	9790	9790	9790	0
271	20241230	162500	399475650	9790	9790	9790	9790	0
272	20241230	162400	399475650	9790	9790	9790	9790	2783
273	20241230	162300	399475650	9790	9790	9790	9790	0
274	20241230	162200	399475650	9790	9790	9790	9790	0
275	20241230	162100	399475650	9790	9790	9790	9790	0
276	20241230	162000	399475650	9790	9790	9790	9790	0
277	20241230	161900	399475650	9790	9790	9790	9790	0
278	20241230	161800	399475650	9790	9790	9790	9790	0
279	20241230	161700	399475650	9790	9790	9790	9790	0
280	20241230	161600	399475650	9790	9790	9790	9790	0
281	20241230	161500	399475650	9790	9790	9790	9790	0
282	20241230	161400	399475650	9790	9790	9790	9790	0
283	20241230	161300	399475650	9790	9790	9790	9790	0
284	20241230	161200	399475650	9790	9790	9790	9790	0
285	20241230	161100	399475650	9790	9790	9790	9790	0
286	20241230	161000	399475650	9790	9790	9790	9790	0
287	20241230	160900	399475650	9790	9790	9790	9790	0
288	20241230	160800	399475650	9790	9790	9790	9790	0
289	20241230	160700	399475650	9790	9790	9790	9790	0
290	20241230	160600	399475650	9790	9790	9790	9790	0
291	20241230	160500	399475650	9790	9790	9790	9790	0
292	20241230	160400	399475650	9790	9790	9790	9790	0
293	20241230	160300	399475650	9790	9790	9790	9790	0
294	20241230	160200	399475650	9790	9790	9790	9790	0
295	20241230	160100	399475650	9790	9790	9790	9790	0
296	20241230	160000	399475650	9790	9790	9790	9790	0
297	20241230	155900	399475650	9790	9790	9790	9790	0
298	20241230	155800	399475650	9790	9790	9790	9790	0
299	20241230	155700	399475650	9790	9790	9790	9790	0
300	20241230	155600	399475650	9790	9790	9790	9790	0
301	20241230	155500	399475650	9790	9790	9790	9790	0
302	20241230	155400	399475650	9790	9790	9790	9790	2783
303	20241230	155300	399475650	9790	9790	9790	9790	0
304	20241230	155200	399475650	9790	9790	9790	9790	0
305	20241230	155100	399475650	9790	9790	9790	9790	0
306	20241230	155000	399475650	9790	9790	9790	9790	0
307	20241230	154900	399475650	9790	9790	9790	9790	0
308	20241230	154800	399475650	9790	9790	9790	9790	0
309	20241230	154700	399475650	9790	9790	9790	9790	0
310	20241230	154600	399475650	9790	9790	9790	9790	0
311	20241230	154500	399475650	9790	9790	9790	9790	0
312	20241230	154400	399475650	9790	9790	9790	9790	0
313	20241230	154300	399475650	9790	9790	9790	9790	0
314	20241230	154200	399475650	9790	9790	9790	9790	0
315	20241230	154100	399475650	9790	9790	9790	9790	0
316	20241230	154000	399475650	9790	9790	9790	9790	0
317	20241230	153900	399475650	9790	9790	9790	9790	0
318	20241230	153800	399475650	9790	9790	9790	9790	0
319	20241230	153700	399475650	9790	9790	9790	9790	0
320	20241230	153600	399475650	9790	9790	9790	9790	0
321	20241230	153500	399475650	9790	9790	9790	9790	0
322	20241230	153400	399475650	9790	9790	9790	9790	0
323	20241230	153300	399475650	9790	9790	9790	9790	0
324	20241230	153200	399475650	9790	9790	9790	9790	0
325	20241230	153100	399475650	9790	9790	9790	9790	0
326	20241230	153000	399475650	9790	9790	9790	9790	2783
327	20241230	152900	372230080	9750	9750	9750	9750	0
328	20241230	152800	372230080	9750	9750	9750	9750	0
329	20241230	152700	372230080	9750	9750	9750	9750	0
330	20241230	152600	372230080	9750	9750	9750	9750	0
331	20241230	152500	372230080	9750	9750	9750	9750	0
332	20241230	152400	372230080	9750	9750	9750	9750	0
333	20241230	152300	372230080	9750	9750	9750	9750	0
334	20241230	152200	372230080	9750	9750	9750	9750	0
335	20241230	152100	372230080	9750	9750	9750	9750	0
336	20241230	152000	372230080	9750	9750	9750	9750	0
337	20241230	151900	372230080	9750	9740	9750	9740	11
338	20241230	151800	372122930	9680	9720	9720	9670	2100
339	20241230	151700	351791710	9730	9730	9730	9730	3
340	20241230	151600	351762520	9730	9800	9800	9700	975
341	20241230	151500	342276530	9810	9810	9810	9810	0
342	20241230	151400	342276530	9810	9810	9810	9810	0
343	20241230	151300	342276530	9810	9810	9810	9810	0
344	20241230	151200	342276530	9810	9810	9810	9810	0
345	20241230	151100	342276530	9810	9810	9810	9810	0
346	20241230	151000	342276530	9810	9810	9810	9810	0
347	20241230	150900	342276530	9810	9810	9810	9810	0
348	20241230	150800	342276530	9810	9810	9810	9810	1
349	20241230	150700	342266720	9820	9820	9820	9820	0
350	20241230	150600	342266720	9820	9820	9820	9820	0
351	20241230	150500	342266720	9820	9820	9820	9820	0
352	20241230	150400	342266720	9820	9820	9820	9820	24
353	20241230	150300	342031040	9830	9830	9830	9830	3
354	20241230	150200	342001550	9840	9840	9840	9840	0
355	20241230	150100	342001550	9840	9840	9840	9840	0
356	20241230	150000	342001550	9840	9840	9840	9840	0
357	20241230	145900	342001550	9840	9840	9840	9840	0
358	20241230	145800	342001550	9840	9840	9840	9840	0
359	20241230	145700	342001550	9840	9840	9840	9840	0
360	20241230	145600	342001550	9840	9840	9840	9840	0
361	20241230	145500	342001550	9840	9840	9840	9840	0
362	20241230	145400	342001550	9840	9840	9840	9840	0
363	20241230	145300	342001550	9840	9840	9840	9840	0
364	20241230	145200	342001550	9840	9840	9840	9840	0
365	20241230	145100	342001550	9840	9840	9840	9840	0
366	20241230	145000	342001550	9840	9840	9840	9840	31
367	20241230	144900	341696510	9840	9840	9840	9840	0
368	20241230	144800	341696510	9840	9840	9840	9840	0
369	20241230	144700	341696510	9840	9840	9840	9840	0
370	20241230	144600	341696510	9840	9840	9840	9840	0
371	20241230	144500	341696510	9840	9840	9840	9840	0
372	20241230	144400	341696510	9840	9840	9840	9840	0
373	20241230	144300	341696510	9840	9840	9840	9840	1
374	20241230	144200	341686670	9840	9840	9840	9840	0
375	20241230	144100	341686670	9840	9840	9840	9840	0
376	20241230	144000	341686670	9840	9840	9840	9840	1
377	20241230	143900	341676830	9840	9840	9840	9840	400
378	20241230	143800	337740830	9840	9840	9840	9840	0
379	20241230	143700	337740830	9840	9840	9840	9840	0
380	20241230	143600	337740830	9840	9840	9840	9840	0
381	20241230	143500	337740830	9840	9840	9840	9840	67
382	20241230	143400	337081550	9790	9790	9790	9790	0
383	20241230	143300	337081550	9790	9790	9790	9790	0
384	20241230	143200	337081550	9790	9790	9790	9790	0
385	20241230	143100	337081550	9790	9790	9790	9790	0
386	20241230	143000	337081550	9790	9790	9790	9790	0
387	20241230	142900	337081550	9790	9790	9790	9790	0
388	20241230	142800	337081550	9790	9790	9790	9790	0
389	20241230	142700	337081550	9790	9790	9790	9790	0
390	20241230	142600	337081550	9790	9790	9790	9790	428
391	20241230	142500	332891430	9840	9840	9840	9840	0
392	20241230	142400	332891430	9840	9840	9840	9840	0
393	20241230	142300	332891430	9840	9840	9840	9840	0
394	20241230	142200	332891430	9840	9840	9840	9840	0
395	20241230	142100	332891430	9840	9840	9840	9840	0
396	20241230	142000	332891430	9840	9840	9840	9840	0
397	20241230	141900	332891430	9840	9840	9840	9840	0
398	20241230	141800	332891430	9840	9840	9840	9840	0
399	20241230	141700	332891430	9840	9840	9840	9840	0
400	20241230	141600	332891430	9840	9840	9840	9840	0
401	20241230	141500	332891430	9840	9840	9840	9840	0
402	20241230	141400	332891430	9840	9840	9840	9840	0
403	20241230	141300	332891430	9840	9840	9840	9840	0
404	20241230	141200	332891430	9840	9840	9840	9840	0
405	20241230	141100	332891430	9840	9840	9840	9840	0
406	20241230	141000	332891430	9840	9840	9840	9840	0
407	20241230	140900	332891430	9840	9840	9840	9840	0
408	20241230	140800	332891430	9840	9840	9840	9840	0
409	20241230	140700	332891430	9840	9840	9840	9840	300
410	20241230	140600	329939430	9840	9840	9840	9840	0
411	20241230	140500	329939430	9840	9840	9840	9840	0
412	20241230	140400	329939430	9840	9840	9840	9840	0
413	20241230	140300	329939430	9840	9840	9840	9840	3
414	20241230	140200	329909910	9850	9850	9850	9850	0
415	20241230	140100	329909910	9850	9850	9850	9850	0
416	20241230	140000	329909910	9850	9850	9850	9850	0
417	20241230	135900	329909910	9850	9850	9850	9850	0
418	20241230	135800	329909910	9850	9850	9850	9850	0
419	20241230	135700	329909910	9850	9850	9850	9850	0
420	20241230	135600	329909910	9850	9850	9850	9850	0
421	20241230	135500	329909910	9850	9850	9850	9850	0
422	20241230	135400	329909910	9850	9850	9850	9850	0
423	20241230	135300	329909910	9850	9850	9850	9850	0
424	20241230	135200	329909910	9850	9850	9850	9850	0
425	20241230	135100	329909910	9850	9850	9850	9850	0
426	20241230	135000	329909910	9850	9850	9850	9850	0
427	20241230	134900	329909910	9850	9850	9850	9850	0
428	20241230	134800	329909910	9850	9850	9850	9850	0
429	20241230	134700	329909910	9850	9850	9850	9850	0
430	20241230	134600	329909910	9850	9850	9850	9850	0
431	20241230	134500	329909910	9850	9850	9850	9850	0
432	20241230	134400	329909910	9850	9850	9850	9850	0
433	20241230	134300	329909910	9850	9850	9850	9850	0
434	20241230	134200	329909910	9850	9850	9850	9850	0
435	20241230	134100	329909910	9850	9820	9850	9820	86
436	20241230	134000	329064050	9820	9820	9820	9820	0
437	20241230	133900	329064050	9820	9820	9820	9820	0
438	20241230	133800	329064050	9820	9820	9820	9820	0
439	20241230	133700	329064050	9820	9820	9820	9820	1
440	20241230	133600	329054230	9760	9760	9760	9760	0
441	20241230	133500	329054230	9760	9760	9760	9760	0
442	20241230	133400	329054230	9760	9760	9760	9760	0
443	20241230	133300	329054230	9760	9760	9760	9760	0
444	20241230	133200	329054230	9760	9760	9760	9760	0
445	20241230	133100	329054230	9760	9760	9760	9760	0
446	20241230	133000	329054230	9760	9760	9760	9760	0
447	20241230	132900	329054230	9760	9760	9760	9760	0
448	20241230	132800	329054230	9760	9760	9760	9760	0
449	20241230	132700	329054230	9760	9760	9760	9760	0
450	20241230	132600	329054230	9760	9760	9760	9760	0
451	20241230	132500	329054230	9760	9760	9760	9760	0
452	20241230	132400	329054230	9760	9760	9760	9760	0
453	20241230	132300	329054230	9760	9760	9760	9760	0
454	20241230	132200	329054230	9760	9760	9760	9760	0
455	20241230	132100	329054230	9760	9760	9760	9760	0
456	20241230	132000	329054230	9760	9760	9760	9760	0
457	20241230	131900	329054230	9760	9760	9760	9760	0
458	20241230	131800	329054230	9760	9760	9760	9760	0
459	20241230	131700	329054230	9760	9820	9840	9760	303
460	20241230	131600	326073010	9840	9840	9840	9840	0
461	20241230	131500	326073010	9840	9840	9840	9840	0
462	20241230	131400	326073010	9840	9840	9840	9840	0
463	20241230	131300	326073010	9840	9840	9840	9840	0
464	20241230	131200	326073010	9840	9840	9840	9840	15
465	20241230	131100	325925410	9840	9840	9840	9840	0
466	20241230	131000	325925410	9840	9820	9840	9820	100
467	20241230	130900	324942060	9840	9840	9840	9840	0
468	20241230	130800	324942060	9840	9840	9840	9840	0
469	20241230	130700	324942060	9840	9840	9840	9840	0
470	20241230	130600	324942060	9840	9840	9840	9840	0
471	20241230	130500	324942060	9840	9780	9840	9780	20
472	20241230	130400	324745930	9790	9790	9790	9790	0
473	20241230	130300	324745930	9790	9790	9790	9790	300
474	20241230	130200	321808930	9820	9820	9820	9820	0
475	20241230	130100	321808930	9820	9820	9820	9820	0
476	20241230	130000	321808930	9820	9820	9820	9820	0
477	20241230	125900	321808930	9820	9820	9820	9820	0
478	20241230	125800	321808930	9820	9820	9820	9820	0
479	20241230	125700	321808930	9820	9820	9820	9820	0
480	20241230	125600	321808930	9820	9820	9820	9820	0
481	20241230	125500	321808930	9820	9820	9820	9820	0
482	20241230	125400	321808930	9820	9820	9820	9820	0
483	20241230	125300	321808930	9820	9800	9820	9800	15
484	20241230	125200	321661780	9830	9820	9830	9820	10
485	20241230	125100	321563530	9840	9740	9840	9740	150
486	20241230	125000	320091630	9740	9740	9740	9740	0
487	20241230	124900	320091630	9740	9740	9740	9740	0
488	20241230	124800	320091630	9740	9740	9740	9740	0
489	20241230	124700	320091630	9740	9740	9740	9740	0
490	20241230	124600	320091630	9740	9740	9740	9740	1
491	20241230	124500	320081890	9690	9690	9690	9690	0
492	20241230	124400	320081890	9690	9690	9690	9690	0
493	20241230	124300	320081890	9690	9690	9690	9690	0
494	20241230	124200	320081890	9690	9690	9690	9690	0
495	20241230	124100	320081890	9690	9690	9690	9690	0
496	20241230	124000	320081890	9690	9690	9690	9690	5
497	20241230	123900	320033440	9670	9670	9670	9670	0
498	20241230	123800	320033440	9670	9670	9670	9670	0
499	20241230	123700	320033440	9670	9670	9670	9670	0
500	20241230	123600	320033440	9670	9670	9670	9670	0
501	20241230	123500	320033440	9670	9670	9670	9670	0
502	20241230	123400	320033440	9670	9670	9670	9670	0
503	20241230	123300	320033440	9670	9670	9670	9670	0
504	20241230	123200	320033440	9670	9670	9670	9670	0
505	20241230	123100	320033440	9670	9670	9670	9670	0
506	20241230	123000	320033440	9670	9670	9670	9670	0
507	20241230	122900	320033440	9670	9670	9670	9670	0
508	20241230	122800	320033440	9670	9670	9670	9670	0
509	20241230	122700	320033440	9670	9670	9670	9670	0
510	20241230	122600	320033440	9670	9670	9670	9670	0
511	20241230	122500	320033440	9670	9670	9670	9670	0
512	20241230	122400	320033440	9670	9670	9670	9670	0
513	20241230	122300	320033440	9670	9670	9670	9670	0
514	20241230	122200	320033440	9670	9670	9670	9670	0
515	20241230	122100	320033440	9670	9670	9670	9670	0
516	20241230	122000	320033440	9670	9670	9670	9670	247
517	20241230	121900	317644950	9740	9740	9740	9740	0
518	20241230	121800	317644950	9740	9740	9740	9740	0
519	20241230	121700	317644950	9740	9740	9740	9740	0
520	20241230	121600	317644950	9740	9740	9740	9740	1
521	20241230	121500	317635210	9780	9780	9780	9780	100
522	20241230	121400	316657210	9850	9850	9850	9850	0
523	20241230	121300	316657210	9850	9850	9850	9850	0
524	20241230	121200	316657210	9850	9850	9850	9850	0
525	20241230	121100	316657210	9850	9850	9850	9850	0
526	20241230	121000	316657210	9850	9850	9850	9850	0
527	20241230	120900	316657210	9850	9850	9850	9850	0
528	20241230	120800	316657210	9850	9850	9850	9850	0
529	20241230	120700	316657210	9850	9850	9850	9850	0
530	20241230	120600	316657210	9850	9850	9850	9850	0
531	20241230	120500	316657210	9850	9850	9850	9850	0
532	20241230	120400	316657210	9850	9850	9850	9850	0
533	20241230	120300	316657210	9850	9850	9850	9850	0
534	20241230	120200	316657210	9850	9850	9850	9850	0
535	20241230	120100	316657210	9850	9850	9850	9850	0
536	20241230	120000	316657210	9850	9850	9850	9850	0
537	20241230	115900	316657210	9850	9590	9860	9590	2008
538	20241230	115800	297151920	9580	9580	9580	9580	0
539	20241230	115700	297151920	9580	9480	9580	9480	1142
540	20241230	115600	286228360	9470	9470	9470	9470	0
541	20241230	115500	286228360	9470	9470	9470	9470	0
542	20241230	115400	286228360	9470	9470	9470	9470	0
543	20241230	115300	286228360	9470	9470	9470	9470	705
544	20241230	115200	279552010	9510	9510	9510	9510	113
545	20241230	115100	278477380	9470	9470	9470	9470	299
546	20241230	115000	275645850	9410	9430	9430	9410	3258
547	20241230	114900	244949700	9410	9430	9430	9410	1502
548	20241230	114800	230802790	9420	9490	9490	9420	2512
549	20241230	114700	207058710	9500	9500	9500	9500	0
550	20241230	114600	207058710	9500	9510	9570	9500	1540
551	20241230	114500	192406990	9510	9510	9510	9510	0
552	20241230	114400	192406990	9510	9510	9510	9510	0
553	20241230	114300	192406990	9510	9540	9540	9500	1491
554	20241230	114200	178220350	9630	9600	9630	9600	441
555	20241230	114100	173986720	9530	9530	9530	9530	170
556	20241230	114000	172366620	9530	9570	9570	9530	336
557	20241230	113900	169154680	9570	9570	9570	9570	0
558	20241230	113800	169154680	9570	9600	9600	9570	80
559	20241230	113700	168388230	9610	9610	9610	9610	0
560	20241230	113600	168388230	9610	9610	9610	9610	0
561	20241230	113500	168388230	9610	9620	9620	9610	10
562	20241230	113400	168292080	9590	9600	9600	9590	466
563	20241230	113300	163818530	9650	9650	9650	9650	0
564	20241230	113200	163818530	9650	9650	9650	9650	0
565	20241230	113100	163818530	9650	9650	9650	9650	0
566	20241230	113000	163818530	9650	9650	9650	9650	0
567	20241230	112900	163818530	9650	9650	9650	9650	0
568	20241230	112800	163818530	9650	9650	9650	9650	0
569	20241230	112700	163818530	9650	9650	9650	9650	0
570	20241230	112600	163818530	9650	9650	9650	9650	0
571	20241230	112500	163818530	9650	9650	9650	9650	0
572	20241230	112400	163818530	9650	9650	9650	9650	0
573	20241230	112300	163818530	9650	9650	9650	9650	0
574	20241230	112200	163818530	9650	9650	9650	9650	5
575	20241230	112100	163770280	9580	9580	9580	9580	0
576	20241230	112000	163770280	9580	9580	9580	9580	0
577	20241230	111900	163770280	9580	9580	9580	9580	0
578	20241230	111800	163770280	9580	9610	9610	9580	313
579	20241230	111700	160765800	9610	9620	9620	9610	496
580	20241230	111600	155997970	9650	9650	9650	9650	0
581	20241230	111500	155997970	9650	9650	9650	9650	121
582	20241230	111400	154830320	9640	9640	9640	9640	0
583	20241230	111300	154830320	9640	9640	9640	9640	0
584	20241230	111200	154830320	9640	9640	9640	9640	0
585	20241230	111100	154830320	9640	9640	9640	9640	4
586	20241230	111000	154791760	9650	9650	9650	9650	0
587	20241230	110900	154791760	9650	9650	9650	9650	0
588	20241230	110800	154791760	9650	9650	9650	9650	0
589	20241230	110700	154791760	9650	9650	9650	9650	10
590	20241230	110600	154695260	9650	9650	9650	9650	0
591	20241230	110500	154695260	9650	9650	9650	9650	0
592	20241230	110400	154695260	9650	9650	9650	9650	10
593	20241230	110300	154598760	9670	9670	9670	9670	0
594	20241230	110200	154598760	9670	9670	9670	9670	1
595	20241230	110100	154589090	9610	9620	9620	9610	400
596	20241230	110000	150743720	9690	9690	9690	9690	0
597	20241230	105900	150743720	9690	9690	9690	9690	1
598	20241230	105800	150734030	9620	9620	9620	9620	13
599	20241230	105700	150608970	9610	9630	9630	9610	341
600	20241230	105600	147329960	9650	9650	9650	9650	0
601	20241230	105500	147329960	9650	9650	9650	9650	49
602	20241230	105400	146857110	9650	9670	9670	9650	62
603	20241230	105300	146258770	9670	9670	9670	9670	58
604	20241230	105200	145697910	9650	9670	9670	9650	130
605	20241230	105100	144443390	9670	9670	9670	9670	0
606	20241230	105000	144443390	9670	9690	9690	9660	4024
607	20241230	104900	105567120	9670	9670	9670	9670	0
608	20241230	104800	105567120	9670	9670	9670	9670	0
609	20241230	104700	105567120	9670	9670	9670	9670	25
610	20241230	104600	105325370	9670	9670	9670	9670	46
611	20241230	104500	104880550	9670	9690	9690	9670	163
612	20241230	104400	103303840	9660	9690	9690	9660	154
613	20241230	104300	101816140	9670	9710	9710	9670	1052
614	20241230	104200	91608120	9710	9840	9840	9710	6355
615	20241230	104100	29688640	9980	9980	9980	9980	0
616	20241230	104000	29688640	9980	9980	9980	9980	0
617	20241230	103900	29688640	9980	9980	9980	9980	0
618	20241230	103800	29688640	9980	9960	9980	9960	11
619	20241230	103700	29578880	10000	10000	10000	10000	1
620	20241230	103600	29568880	10010	10010	10010	10010	10
621	20241230	103500	29468780	9950	9930	9950	9930	28
622	20241230	103400	29190490	9940	9860	9940	9780	344
623	20241230	103300	25786050	9870	9870	9870	9870	0
624	20241230	103200	25786050	9870	9870	9870	9870	0
625	20241230	103100	25786050	9870	9870	9870	9870	0
626	20241230	103000	25786050	9870	9870	9870	9870	0
627	20241230	102900	25786050	9870	9800	9870	9800	101
628	20241230	102800	24796180	9800	9800	9800	9800	0
629	20241230	102700	24796180	9800	9800	9800	9800	0
630	20241230	102600	24796180	9800	9800	9800	9800	0
631	20241230	102500	24796180	9800	9800	9800	9800	0
632	20241230	102400	24796180	9800	9800	9800	9800	283
633	20241230	102300	22022780	9760	9760	9760	9760	0
634	20241230	102200	22022780	9760	9760	9760	9760	0
635	20241230	102100	22022780	9760	9760	9760	9760	0
636	20241230	102000	22022780	9760	9760	9760	9760	0
637	20241230	101900	22022780	9760	9760	9760	9760	0
638	20241230	101800	22022780	9760	9760	9760	9760	0
639	20241230	101700	22022780	9760	9760	9760	9760	0
640	20241230	101600	22022780	9760	9760	9760	9760	0
641	20241230	101500	22022780	9760	9760	9760	9760	0
642	20241230	101400	22022780	9760	9760	9760	9760	0
643	20241230	101300	22022780	9760	9760	9760	9760	201
644	20241230	101200	20061020	9780	9780	9780	9780	0
645	20241230	101100	20061020	9780	9780	9780	9780	0
646	20241230	101000	20061020	9780	9780	9780	9780	0
647	20241230	100900	20061020	9780	9850	9850	9780	141
648	20241230	100800	18680310	9850	9850	9850	9850	0
649	20241230	100700	18680310	9850	9850	9850	9850	50
650	20241230	100600	18187810	9860	9860	9860	9860	0
651	20241230	100500	18187810	9860	9860	9860	9860	0
652	20241230	100400	18187810	9860	9860	9860	9860	0
653	20241230	100300	18187810	9860	9860	9860	9860	0
654	20241230	100200	18187810	9860	9860	9860	9860	0
655	20241230	100100	18187810	9860	9860	9860	9860	0
656	20241230	100000	18187810	9860	9860	9860	9860	0
657	20241230	095900	18187810	9860	9860	9860	9860	0
658	20241230	095800	18187810	9860	9860	9860	9860	100
659	20241230	095700	17201810	9860	9860	9860	9860	0
660	20241230	095600	17201810	9860	9860	9860	9860	0
661	20241230	095500	17201810	9860	9860	9860	9860	0
662	20241230	095400	17201810	9860	9860	9860	9860	0
663	20241230	095300	17201810	9860	9820	9860	9820	2
664	20241230	095200	17182130	9840	9840	9840	9840	19
665	20241230	095100	16995170	9880	9880	9880	9880	0
666	20241230	095000	16995170	9880	9880	9880	9880	50
667	20241230	094900	16501170	9880	9880	9880	9880	0
668	20241230	094800	16501170	9880	9880	9880	9880	5
669	20241230	094700	16451770	9880	9880	9880	9880	0
670	20241230	094600	16451770	9880	9880	9880	9880	2
671	20241230	094500	16432010	9870	9870	9870	9870	0
672	20241230	094400	16432010	9870	9870	9870	9870	0
673	20241230	094300	16432010	9870	9870	9870	9870	0
674	20241230	094200	16432010	9870	9870	9870	9870	0
675	20241230	094100	16432010	9870	9870	9870	9870	0
676	20241230	094000	16432010	9870	9870	9870	9870	0
677	20241230	093900	16432010	9870	9870	9870	9870	0
678	20241230	093800	16432010	9870	9880	9880	9870	6
679	20241230	093700	16372740	9840	9840	9840	9840	0
680	20241230	093600	16372740	9840	9840	9840	9840	0
681	20241230	093500	16372740	9840	9840	9840	9840	0
682	20241230	093400	16372740	9840	9840	9840	9840	0
683	20241230	093300	16372740	9840	9840	9840	9840	0
684	20241230	093200	16372740	9840	9840	9840	9840	0
685	20241230	093100	16372740	9840	9840	9840	9840	0
686	20241230	093000	16372740	9840	9840	9840	9840	0
687	20241230	092900	16372740	9840	9840	9840	9840	0
688	20241230	092800	16372740	9840	9840	9840	9840	0
689	20241230	092700	16372740	9840	9840	9840	9840	10
690	20241230	092600	16274340	9900	9900	9900	9900	50
691	20241230	092500	15779340	9900	9900	9900	9900	20
692	20241230	092400	15581340	9850	9850	9850	9850	0
693	20241230	092300	15581340	9850	9850	9850	9850	72
694	20241230	092200	14872140	9890	9890	9890	9890	0
695	20241230	092100	14872140	9890	9890	9890	9890	0
696	20241230	092000	14872140	9890	9890	9890	9890	0
697	20241230	091900	14872140	9890	9890	9890	9890	50
698	20241230	091800	14377640	9860	9900	9900	9860	533
699	20241230	091700	9102260	9900	9920	9920	9900	16
700	20241230	091600	8943840	9890	9890	9890	9890	0
701	20241230	091500	8943840	9890	9890	9890	9890	44
702	20241230	091400	8508680	9890	9890	9890	9890	2
703	20241230	091300	8488900	9860	9850	9860	9850	92
704	20241230	091200	7582390	9840	9840	9840	9840	15
705	20241230	091100	7434790	9720	9720	9720	9720	0
706	20241230	091000	7434790	9720	9720	9720	9720	0
707	20241230	090900	7434790	9720	9720	9720	9720	0
708	20241230	090800	7434790	9720	9720	9720	9720	0
709	20241230	090700	7434790	9720	9720	9720	9720	0
710	20241230	090600	7434790	9720	9780	9780	9720	43
711	20241230	090500	7014430	9780	9780	9780	9780	0
712	20241230	090400	7014430	9780	9780	9780	9780	0
713	20241230	090300	7014430	9780	9780	9780	9780	62
714	20241230	090200	6408070	9780	9780	9780	9780	0
715	20241230	090100	6408070	9780	9780	9780	9780	0
716	20241230	090000	6408070	9780	9780	9810	9780	654