KissMeData/320000/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	211400	446877280	2550	2550	2550	2550	1823
3	20241230	211300	446877280	2550	2550	2550	2550	0
4	20241230	211200	446877280	2550	2550	2550	2550	0
5	20241230	211100	446877280	2550	2550	2550	2550	0
6	20241230	211000	446877280	2550	2550	2550	2550	0
7	20241230	210900	446877280	2550	2550	2550	2550	0
8	20241230	210800	446877280	2550	2550	2550	2550	0
9	20241230	210700	446877280	2550	2550	2550	2550	0
10	20241230	210600	446877280	2550	2550	2550	2550	0
11	20241230	210500	446877280	2550	2550	2550	2550	0
12	20241230	210400	446877280	2550	2550	2550	2550	0
13	20241230	210300	446877280	2550	2550	2550	2550	0
14	20241230	210200	446877280	2550	2550	2550	2550	0
15	20241230	210100	446877280	2550	2550	2550	2550	0
16	20241230	210000	446877280	2550	2550	2550	2550	0
17	20241230	205900	446877280	2550	2550	2550	2550	0
18	20241230	205800	446877280	2550	2550	2550	2550	0
19	20241230	205700	446877280	2550	2550	2550	2550	0
20	20241230	205600	446877280	2550	2550	2550	2550	0
21	20241230	205500	446877280	2550	2550	2550	2550	0
22	20241230	205400	446877280	2550	2550	2550	2550	0
23	20241230	205300	446877280	2550	2550	2550	2550	0
24	20241230	205200	446877280	2550	2550	2550	2550	0
25	20241230	205100	446877280	2550	2550	2550	2550	0
26	20241230	205000	446877280	2550	2550	2550	2550	0
27	20241230	204900	446877280	2550	2550	2550	2550	0
28	20241230	204800	446877280	2550	2550	2550	2550	0
29	20241230	204700	446877280	2550	2550	2550	2550	0
30	20241230	204600	446877280	2550	2550	2550	2550	0
31	20241230	204500	446877280	2550	2550	2550	2550	0
32	20241230	204400	446877280	2550	2550	2550	2550	1823
33	20241230	204300	446877280	2550	2550	2550	2550	0
34	20241230	204200	446877280	2550	2550	2550	2550	0
35	20241230	204100	446877280	2550	2550	2550	2550	0
36	20241230	204000	446877280	2550	2550	2550	2550	0
37	20241230	203900	446877280	2550	2550	2550	2550	0
38	20241230	203800	446877280	2550	2550	2550	2550	0
39	20241230	203700	446877280	2550	2550	2550	2550	0
40	20241230	203600	446877280	2550	2550	2550	2550	0
41	20241230	203500	446877280	2550	2550	2550	2550	0
42	20241230	203400	446877280	2550	2550	2550	2550	0
43	20241230	203300	446877280	2550	2550	2550	2550	0
44	20241230	203200	446877280	2550	2550	2550	2550	0
45	20241230	203100	446877280	2550	2550	2550	2550	0
46	20241230	203000	446877280	2550	2550	2550	2550	0
47	20241230	202900	446877280	2550	2550	2550	2550	0
48	20241230	202800	446877280	2550	2550	2550	2550	0
49	20241230	202700	446877280	2550	2550	2550	2550	0
50	20241230	202600	446877280	2550	2550	2550	2550	0
51	20241230	202500	446877280	2550	2550	2550	2550	0
52	20241230	202400	446877280	2550	2550	2550	2550	0
53	20241230	202300	446877280	2550	2550	2550	2550	0
54	20241230	202200	446877280	2550	2550	2550	2550	0
55	20241230	202100	446877280	2550	2550	2550	2550	0
56	20241230	202000	446877280	2550	2550	2550	2550	0
57	20241230	201900	446877280	2550	2550	2550	2550	0
58	20241230	201800	446877280	2550	2550	2550	2550	0
59	20241230	201700	446877280	2550	2550	2550	2550	0
60	20241230	201600	446877280	2550	2550	2550	2550	0
61	20241230	201500	446877280	2550	2550	2550	2550	0
62	20241230	201400	446877280	2550	2550	2550	2550	1823
63	20241230	201300	446877280	2550	2550	2550	2550	0
64	20241230	201200	446877280	2550	2550	2550	2550	0
65	20241230	201100	446877280	2550	2550	2550	2550	0
66	20241230	201000	446877280	2550	2550	2550	2550	0
67	20241230	200900	446877280	2550	2550	2550	2550	0
68	20241230	200800	446877280	2550	2550	2550	2550	0
69	20241230	200700	446877280	2550	2550	2550	2550	0
70	20241230	200600	446877280	2550	2550	2550	2550	0
71	20241230	200500	446877280	2550	2550	2550	2550	0
72	20241230	200400	446877280	2550	2550	2550	2550	0
73	20241230	200300	446877280	2550	2550	2550	2550	0
74	20241230	200200	446877280	2550	2550	2550	2550	0
75	20241230	200100	446877280	2550	2550	2550	2550	0
76	20241230	200000	446877280	2550	2550	2550	2550	0
77	20241230	195900	446877280	2550	2550	2550	2550	0
78	20241230	195800	446877280	2550	2550	2550	2550	0
79	20241230	195700	446877280	2550	2550	2550	2550	0
80	20241230	195600	446877280	2550	2550	2550	2550	0
81	20241230	195500	446877280	2550	2550	2550	2550	0
82	20241230	195400	446877280	2550	2550	2550	2550	0
83	20241230	195300	446877280	2550	2550	2550	2550	0
84	20241230	195200	446877280	2550	2550	2550	2550	0
85	20241230	195100	446877280	2550	2550	2550	2550	0
86	20241230	195000	446877280	2550	2550	2550	2550	0
87	20241230	194900	446877280	2550	2550	2550	2550	0
88	20241230	194800	446877280	2550	2550	2550	2550	0
89	20241230	194700	446877280	2550	2550	2550	2550	0
90	20241230	194600	446877280	2550	2550	2550	2550	0
91	20241230	194500	446877280	2550	2550	2550	2550	0
92	20241230	194400	446877280	2550	2550	2550	2550	1823
93	20241230	194300	446877280	2550	2550	2550	2550	0
94	20241230	194200	446877280	2550	2550	2550	2550	0
95	20241230	194100	446877280	2550	2550	2550	2550	0
96	20241230	194000	446877280	2550	2550	2550	2550	0
97	20241230	193900	446877280	2550	2550	2550	2550	0
98	20241230	193800	446877280	2550	2550	2550	2550	0
99	20241230	193700	446877280	2550	2550	2550	2550	0
100	20241230	193600	446877280	2550	2550	2550	2550	0
101	20241230	193500	446877280	2550	2550	2550	2550	0
102	20241230	193400	446877280	2550	2550	2550	2550	0
103	20241230	193300	446877280	2550	2550	2550	2550	0
104	20241230	193200	446877280	2550	2550	2550	2550	0
105	20241230	193100	446877280	2550	2550	2550	2550	0
106	20241230	193000	446877280	2550	2550	2550	2550	0
107	20241230	192900	446877280	2550	2550	2550	2550	0
108	20241230	192800	446877280	2550	2550	2550	2550	0
109	20241230	192700	446877280	2550	2550	2550	2550	0
110	20241230	192600	446877280	2550	2550	2550	2550	0
111	20241230	192500	446877280	2550	2550	2550	2550	0
112	20241230	192400	446877280	2550	2550	2550	2550	0
113	20241230	192300	446877280	2550	2550	2550	2550	0
114	20241230	192200	446877280	2550	2550	2550	2550	0
115	20241230	192100	446877280	2550	2550	2550	2550	0
116	20241230	192000	446877280	2550	2550	2550	2550	0
117	20241230	191900	446877280	2550	2550	2550	2550	0
118	20241230	191800	446877280	2550	2550	2550	2550	0
119	20241230	191700	446877280	2550	2550	2550	2550	0
120	20241230	191600	446877280	2550	2550	2550	2550	0
121	20241230	191500	446877280	2550	2550	2550	2550	0
122	20241230	191400	446877280	2550	2550	2550	2550	1823
123	20241230	191300	446877280	2550	2550	2550	2550	0
124	20241230	191200	446877280	2550	2550	2550	2550	0
125	20241230	191100	446877280	2550	2550	2550	2550	0
126	20241230	191000	446877280	2550	2550	2550	2550	0
127	20241230	190900	446877280	2550	2550	2550	2550	0
128	20241230	190800	446877280	2550	2550	2550	2550	0
129	20241230	190700	446877280	2550	2550	2550	2550	0
130	20241230	190600	446877280	2550	2550	2550	2550	0
131	20241230	190500	446877280	2550	2550	2550	2550	0
132	20241230	190400	446877280	2550	2550	2550	2550	0
133	20241230	190300	446877280	2550	2550	2550	2550	0
134	20241230	190200	446877280	2550	2550	2550	2550	0
135	20241230	190100	446877280	2550	2550	2550	2550	0
136	20241230	190000	446877280	2550	2550	2550	2550	0
137	20241230	185900	446877280	2550	2550	2550	2550	0
138	20241230	185800	446877280	2550	2550	2550	2550	0
139	20241230	185700	446877280	2550	2550	2550	2550	0
140	20241230	185600	446877280	2550	2550	2550	2550	0
141	20241230	185500	446877280	2550	2550	2550	2550	0
142	20241230	185400	446877280	2550	2550	2550	2550	0
143	20241230	185300	446877280	2550	2550	2550	2550	0
144	20241230	185200	446877280	2550	2550	2550	2550	0
145	20241230	185100	446877280	2550	2550	2550	2550	0
146	20241230	185000	446877280	2550	2550	2550	2550	0
147	20241230	184900	446877280	2550	2550	2550	2550	0
148	20241230	184800	446877280	2550	2550	2550	2550	0
149	20241230	184700	446877280	2550	2550	2550	2550	0
150	20241230	184600	446877280	2550	2550	2550	2550	0
151	20241230	184500	446877280	2550	2550	2550	2550	0
152	20241230	184400	446877280	2550	2550	2550	2550	1823
153	20241230	184300	446877280	2550	2550	2550	2550	0
154	20241230	184200	446877280	2550	2550	2550	2550	0
155	20241230	184100	446877280	2550	2550	2550	2550	0
156	20241230	184000	446877280	2550	2550	2550	2550	0
157	20241230	183900	446877280	2550	2550	2550	2550	0
158	20241230	183800	446877280	2550	2550	2550	2550	0
159	20241230	183700	446877280	2550	2550	2550	2550	0
160	20241230	183600	446877280	2550	2550	2550	2550	0
161	20241230	183500	446877280	2550	2550	2550	2550	0
162	20241230	183400	446877280	2550	2550	2550	2550	0
163	20241230	183300	446877280	2550	2550	2550	2550	0
164	20241230	183200	446877280	2550	2550	2550	2550	0
165	20241230	183100	446877280	2550	2550	2550	2550	0
166	20241230	183000	446877280	2550	2550	2550	2550	0
167	20241230	182900	446877280	2550	2550	2550	2550	0
168	20241230	182800	446877280	2550	2550	2550	2550	0
169	20241230	182700	446877280	2550	2550	2550	2550	0
170	20241230	182600	446877280	2550	2550	2550	2550	0
171	20241230	182500	446877280	2550	2550	2550	2550	0
172	20241230	182400	446877280	2550	2550	2550	2550	0
173	20241230	182300	446877280	2550	2550	2550	2550	0
174	20241230	182200	446877280	2550	2550	2550	2550	0
175	20241230	182100	446877280	2550	2550	2550	2550	0
176	20241230	182000	446877280	2550	2550	2550	2550	0
177	20241230	181900	446877280	2550	2550	2550	2550	0
178	20241230	181800	446877280	2550	2550	2550	2550	0
179	20241230	181700	446877280	2550	2550	2550	2550	0
180	20241230	181600	446877280	2550	2550	2550	2550	0
181	20241230	181500	446877280	2550	2550	2550	2550	0
182	20241230	181400	446877280	2550	2550	2550	2550	1823
183	20241230	181300	446877280	2550	2550	2550	2550	0
184	20241230	181200	446877280	2550	2550	2550	2550	0
185	20241230	181100	446877280	2550	2550	2550	2550	0
186	20241230	181000	446877280	2550	2550	2550	2550	0
187	20241230	180900	446877280	2550	2550	2550	2550	0
188	20241230	180800	446877280	2550	2550	2550	2550	0
189	20241230	180700	446877280	2550	2550	2550	2550	0
190	20241230	180600	446877280	2550	2550	2550	2550	0
191	20241230	180500	446877280	2550	2550	2550	2550	0
192	20241230	180400	446877280	2550	2550	2550	2550	0
193	20241230	180300	446877280	2550	2550	2550	2550	0
194	20241230	180200	446877280	2550	2550	2550	2550	0
195	20241230	180100	446877280	2550	2550	2550	2550	0
196	20241230	180000	446877280	2550	2550	2550	2550	0
197	20241230	175900	446877280	2550	2550	2550	2550	0
198	20241230	175800	446877280	2550	2550	2550	2550	0
199	20241230	175700	446877280	2550	2550	2550	2550	0
200	20241230	175600	446877280	2550	2550	2550	2550	0
201	20241230	175500	446877280	2550	2550	2550	2550	0
202	20241230	175400	446877280	2550	2550	2550	2550	0
203	20241230	175300	446877280	2550	2550	2550	2550	0
204	20241230	175200	446877280	2550	2550	2550	2550	0
205	20241230	175100	446877280	2550	2550	2550	2550	0
206	20241230	175000	446877280	2550	2550	2550	2550	0
207	20241230	174900	446877280	2550	2550	2550	2550	0
208	20241230	174800	446877280	2550	2550	2550	2550	0
209	20241230	174700	446877280	2550	2550	2550	2550	0
210	20241230	174600	446877280	2550	2550	2550	2550	0
211	20241230	174500	446877280	2550	2550	2550	2550	0
212	20241230	174400	446877280	2550	2550	2550	2550	1823
213	20241230	174300	446877280	2550	2550	2550	2550	0
214	20241230	174200	446877280	2550	2550	2550	2550	0
215	20241230	174100	446877280	2550	2550	2550	2550	0
216	20241230	174000	446877280	2550	2550	2550	2550	0
217	20241230	173900	446877280	2550	2550	2550	2550	0
218	20241230	173800	446877280	2550	2550	2550	2550	0
219	20241230	173700	446877280	2550	2550	2550	2550	0
220	20241230	173600	446877280	2550	2550	2550	2550	0
221	20241230	173500	446877280	2550	2550	2550	2550	0
222	20241230	173400	446877280	2550	2550	2550	2550	0
223	20241230	173300	446877280	2550	2550	2550	2550	0
224	20241230	173200	446877280	2550	2550	2550	2550	0
225	20241230	173100	446877280	2550	2550	2550	2550	0
226	20241230	173000	446877280	2550	2550	2550	2550	0
227	20241230	172900	446877280	2550	2550	2550	2550	0
228	20241230	172800	446877280	2550	2550	2550	2550	0
229	20241230	172700	446877280	2550	2550	2550	2550	0
230	20241230	172600	446877280	2550	2550	2550	2550	0
231	20241230	172500	446877280	2550	2550	2550	2550	0
232	20241230	172400	446877280	2550	2550	2550	2550	0
233	20241230	172300	446877280	2550	2550	2550	2550	0
234	20241230	172200	446877280	2550	2550	2550	2550	0
235	20241230	172100	446877280	2550	2550	2550	2550	0
236	20241230	172000	446877280	2550	2550	2550	2550	0
237	20241230	171900	446877280	2550	2550	2550	2550	0
238	20241230	171800	446877280	2550	2550	2550	2550	0
239	20241230	171700	446877280	2550	2550	2550	2550	0
240	20241230	171600	446877280	2550	2550	2550	2550	0
241	20241230	171500	446877280	2550	2550	2550	2550	0
242	20241230	171400	446877280	2550	2550	2550	2550	1823
243	20241230	171300	446877280	2550	2550	2550	2550	0
244	20241230	171200	446877280	2550	2550	2550	2550	0
245	20241230	171100	446877280	2550	2550	2550	2550	0
246	20241230	171000	446877280	2550	2550	2550	2550	0
247	20241230	170900	446877280	2550	2550	2550	2550	0
248	20241230	170800	446877280	2550	2550	2550	2550	0
249	20241230	170700	446877280	2550	2550	2550	2550	0
250	20241230	170600	446877280	2550	2550	2550	2550	0
251	20241230	170500	446877280	2550	2550	2550	2550	0
252	20241230	170400	446877280	2550	2550	2550	2550	0
253	20241230	170300	446877280	2550	2550	2550	2550	0
254	20241230	170200	446877280	2550	2550	2550	2550	0
255	20241230	170100	446877280	2550	2550	2550	2550	0
256	20241230	170000	446877280	2550	2550	2550	2550	0
257	20241230	165900	446877280	2550	2550	2550	2550	0
258	20241230	165800	446877280	2550	2550	2550	2550	0
259	20241230	165700	446877280	2550	2550	2550	2550	0
260	20241230	165600	446877280	2550	2550	2550	2550	0
261	20241230	165500	446877280	2550	2550	2550	2550	0
262	20241230	165400	446877280	2550	2550	2550	2550	0
263	20241230	165300	446877280	2550	2550	2550	2550	0
264	20241230	165200	446877280	2550	2550	2550	2550	0
265	20241230	165100	446877280	2550	2550	2550	2550	0
266	20241230	165000	446877280	2550	2550	2550	2550	0
267	20241230	164900	446877280	2550	2550	2550	2550	0
268	20241230	164800	446877280	2550	2550	2550	2550	0
269	20241230	164700	446877280	2550	2550	2550	2550	0
270	20241230	164600	446877280	2550	2550	2550	2550	0
271	20241230	164500	446877280	2550	2550	2550	2550	0
272	20241230	164400	446877280	2550	2550	2550	2550	1823
273	20241230	164300	446877280	2550	2550	2550	2550	0
274	20241230	164200	446877280	2550	2550	2550	2550	0
275	20241230	164100	446877280	2550	2550	2550	2550	0
276	20241230	164000	446877280	2550	2550	2550	2550	0
277	20241230	163900	446877280	2550	2550	2550	2550	0
278	20241230	163800	446877280	2550	2550	2550	2550	0
279	20241230	163700	446877280	2550	2550	2550	2550	0
280	20241230	163600	446877280	2550	2550	2550	2550	0
281	20241230	163500	446877280	2550	2550	2550	2550	0
282	20241230	163400	446877280	2550	2550	2550	2550	0
283	20241230	163300	446877280	2550	2550	2550	2550	0
284	20241230	163200	446877280	2550	2550	2550	2550	0
285	20241230	163100	446877280	2550	2550	2550	2550	0
286	20241230	163000	446877280	2550	2550	2550	2550	0
287	20241230	162900	446877280	2550	2550	2550	2550	0
288	20241230	162800	446877280	2550	2550	2550	2550	0
289	20241230	162700	446877280	2550	2550	2550	2550	0
290	20241230	162600	446877280	2550	2550	2550	2550	0
291	20241230	162500	446877280	2550	2550	2550	2550	0
292	20241230	162400	446877280	2550	2550	2550	2550	0
293	20241230	162300	446877280	2550	2550	2550	2550	0
294	20241230	162200	446877280	2550	2550	2550	2550	0
295	20241230	162100	446877280	2550	2550	2550	2550	0
296	20241230	162000	446877280	2550	2550	2550	2550	0
297	20241230	161900	446877280	2550	2550	2550	2550	0
298	20241230	161800	446877280	2550	2550	2550	2550	0
299	20241230	161700	446877280	2550	2550	2550	2550	0
300	20241230	161600	446877280	2550	2550	2550	2550	0
301	20241230	161500	446877280	2550	2550	2550	2550	0
302	20241230	161400	446877280	2550	2550	2550	2550	1823
303	20241230	161300	446877280	2550	2550	2550	2550	0
304	20241230	161200	446877280	2550	2550	2550	2550	0
305	20241230	161100	446877280	2550	2550	2550	2550	0
306	20241230	161000	446877280	2550	2550	2550	2550	0
307	20241230	160900	446877280	2550	2550	2550	2550	0
308	20241230	160800	446877280	2550	2550	2550	2550	0
309	20241230	160700	446877280	2550	2550	2550	2550	0
310	20241230	160600	446877280	2550	2550	2550	2550	0
311	20241230	160500	446877280	2550	2550	2550	2550	0
312	20241230	160400	446877280	2550	2550	2550	2550	0
313	20241230	160300	446877280	2550	2550	2550	2550	0
314	20241230	160200	446877280	2550	2550	2550	2550	0
315	20241230	160100	446877280	2550	2550	2550	2550	0
316	20241230	160000	446877280	2550	2550	2550	2550	0
317	20241230	155900	446877280	2550	2550	2550	2550	0
318	20241230	155800	446877280	2550	2550	2550	2550	0
319	20241230	155700	446877280	2550	2550	2550	2550	0
320	20241230	155600	446877280	2550	2550	2550	2550	0
321	20241230	155500	446877280	2550	2550	2550	2550	0
322	20241230	155400	446877280	2550	2550	2550	2550	0
323	20241230	155300	446877280	2550	2550	2550	2550	0
324	20241230	155200	446877280	2550	2550	2550	2550	0
325	20241230	155100	446877280	2550	2550	2550	2550	0
326	20241230	155000	446877280	2550	2550	2550	2550	0
327	20241230	154900	446877280	2550	2550	2550	2550	0
328	20241230	154800	446877280	2550	2550	2550	2550	0
329	20241230	154700	446877280	2550	2550	2550	2550	0
330	20241230	154600	446877280	2550	2550	2550	2550	0
331	20241230	154500	446877280	2550	2550	2550	2550	0
332	20241230	154400	446877280	2550	2550	2550	2550	1823
333	20241230	154300	446877280	2550	2550	2550	2550	0
334	20241230	154200	446877280	2550	2550	2550	2550	0
335	20241230	154100	446877280	2550	2550	2550	2550	0
336	20241230	154000	446877280	2550	2550	2550	2550	0
337	20241230	153900	446877280	2550	2550	2550	2550	0
338	20241230	153800	446877280	2550	2550	2550	2550	0
339	20241230	153700	446877280	2550	2550	2550	2550	0
340	20241230	153600	446877280	2550	2550	2550	2550	0
341	20241230	153500	446877280	2550	2550	2550	2550	0
342	20241230	153400	446877280	2550	2550	2550	2550	0
343	20241230	153300	446877280	2550	2550	2550	2550	0
344	20241230	153200	446877280	2550	2550	2550	2550	0
345	20241230	153100	446877280	2550	2550	2550	2550	0
346	20241230	153000	446877280	2550	2550	2550	2550	1823
347	20241230	152900	442228630	2570	2570	2570	2570	0
348	20241230	152800	442228630	2570	2570	2570	2570	0
349	20241230	152700	442228630	2570	2570	2570	2570	0
350	20241230	152600	442228630	2570	2570	2570	2570	0
351	20241230	152500	442228630	2570	2570	2570	2570	0
352	20241230	152400	442228630	2570	2570	2570	2570	0
353	20241230	152300	442228630	2570	2570	2570	2570	0
354	20241230	152200	442228630	2570	2570	2570	2570	0
355	20241230	152100	442228630	2570	2570	2570	2570	0
356	20241230	152000	442228630	2570	2570	2570	2570	0
357	20241230	151900	442228630	2570	2570	2570	2570	1028
358	20241230	151800	439586670	2550	2560	2560	2550	1826
359	20241230	151700	434928100	2570	2570	2570	2570	0
360	20241230	151600	434928100	2570	2570	2570	2570	0
361	20241230	151500	434928100	2570	2570	2570	2570	0
362	20241230	151400	434928100	2570	2570	2570	2570	0
363	20241230	151300	434928100	2570	2570	2570	2570	0
364	20241230	151200	434928100	2570	2570	2570	2570	0
365	20241230	151100	434928100	2570	2570	2570	2570	1
366	20241230	151000	434925530	2570	2570	2570	2570	2
367	20241230	150900	434920390	2565	2565	2565	2565	500
368	20241230	150800	433637890	2565	2565	2565	2565	1
369	20241230	150700	433635325	2570	2570	2570	2570	0
370	20241230	150600	433635325	2570	2575	2575	2570	404
371	20241230	150500	432595035	2585	2585	2585	2585	500
372	20241230	150400	431302535	2585	2585	2585	2585	0
373	20241230	150300	431302535	2585	2585	2585	2585	1
374	20241230	150200	431299950	2575	2575	2575	2575	0
375	20241230	150100	431299950	2575	2575	2575	2575	0
376	20241230	150000	431299950	2575	2575	2575	2575	195
377	20241230	145900	430797825	2585	2585	2585	2585	2364
378	20241230	145800	424686885	2585	2585	2585	2585	0
379	20241230	145700	424686885	2585	2585	2585	2585	0
380	20241230	145600	424686885	2585	2585	2585	2585	0
381	20241230	145500	424686885	2585	2585	2585	2585	0
382	20241230	145400	424686885	2585	2585	2585	2585	0
383	20241230	145300	424686885	2585	2585	2585	2585	0
384	20241230	145200	424686885	2585	2585	2585	2585	0
385	20241230	145100	424686885	2585	2585	2585	2585	92
386	20241230	145000	424449065	2580	2580	2580	2580	605
387	20241230	144900	422888165	2580	2580	2580	2580	0
388	20241230	144800	422888165	2580	2580	2580	2580	0
389	20241230	144700	422888165	2580	2580	2580	2580	0
390	20241230	144600	422888165	2580	2580	2580	2580	117
391	20241230	144500	422586305	2580	2580	2580	2580	2
392	20241230	144400	422581145	2575	2575	2575	2575	0
393	20241230	144300	422581145	2575	2575	2575	2575	0
394	20241230	144200	422581145	2575	2575	2575	2575	0
395	20241230	144100	422581145	2575	2575	2575	2575	0
396	20241230	144000	422581145	2575	2575	2575	2575	0
397	20241230	143900	422581145	2575	2575	2575	2575	0
398	20241230	143800	422581145	2575	2575	2575	2575	0
399	20241230	143700	422581145	2575	2575	2575	2575	460
400	20241230	143600	421396645	2570	2570	2570	2570	0
401	20241230	143500	421396645	2570	2570	2570	2570	80
402	20241230	143400	421191045	2570	2570	2570	2570	0
403	20241230	143300	421191045	2570	2570	2570	2570	30
404	20241230	143200	421113945	2570	2570	2570	2570	0
405	20241230	143100	421113945	2570	2570	2570	2570	0
406	20241230	143000	421113945	2570	2570	2570	2570	0
407	20241230	142900	421113945	2570	2570	2570	2570	9
408	20241230	142800	421090815	2570	2570	2570	2570	0
409	20241230	142700	421090815	2570	2570	2570	2570	0
410	20241230	142600	421090815	2570	2565	2570	2565	581
411	20241230	142500	419600545	2565	2565	2565	2565	1
412	20241230	142400	419597980	2560	2560	2560	2560	0
413	20241230	142300	419597980	2560	2560	2560	2560	0
414	20241230	142200	419597980	2560	2560	2560	2560	100
415	20241230	142100	419341980	2565	2565	2565	2565	0
416	20241230	142000	419341980	2565	2565	2565	2565	0
417	20241230	141900	419341980	2565	2565	2565	2565	0
418	20241230	141800	419341980	2565	2565	2565	2565	0
419	20241230	141700	419341980	2565	2565	2565	2565	0
420	20241230	141600	419341980	2565	2565	2565	2565	422
421	20241230	141500	418259550	2565	2565	2565	2565	0
422	20241230	141400	418259550	2565	2565	2565	2565	5
423	20241230	141300	418246725	2570	2570	2570	2570	0
424	20241230	141200	418246725	2570	2570	2570	2570	0
425	20241230	141100	418246725	2570	2570	2570	2570	0
426	20241230	141000	418246725	2570	2570	2570	2570	0
427	20241230	140900	418246725	2570	2570	2570	2570	0
428	20241230	140800	418246725	2570	2570	2570	2565	125
429	20241230	140700	417925500	2570	2570	2570	2570	50
430	20241230	140600	417797000	2570	2570	2570	2570	10
431	20241230	140500	417771300	2575	2575	2575	2575	0
432	20241230	140400	417771300	2575	2575	2575	2575	0
433	20241230	140300	417771300	2575	2575	2575	2575	0
434	20241230	140200	417771300	2575	2575	2575	2575	0
435	20241230	140100	417771300	2575	2575	2575	2575	0
436	20241230	140000	417771300	2575	2575	2575	2575	0
437	20241230	135900	417771300	2575	2575	2575	2575	8
438	20241230	135800	417750700	2565	2565	2565	2565	0
439	20241230	135700	417750700	2565	2570	2570	2565	463
440	20241230	135600	416560795	2570	2575	2575	2570	722
441	20241230	135500	414705105	2580	2580	2580	2580	0
442	20241230	135400	414705105	2580	2580	2580	2580	0
443	20241230	135300	414705105	2580	2580	2580	2580	426
444	20241230	135200	413606025	2585	2585	2585	2585	1
445	20241230	135100	413603440	2585	2585	2585	2585	0
446	20241230	135000	413603440	2585	2585	2585	2585	0
447	20241230	134900	413603440	2585	2585	2585	2585	0
448	20241230	134800	413603440	2585	2585	2585	2585	0
449	20241230	134700	413603440	2585	2585	2585	2585	1
450	20241230	134600	413600855	2575	2575	2575	2575	0
451	20241230	134500	413600855	2575	2575	2575	2575	0
452	20241230	134400	413600855	2575	2590	2590	2575	880
453	20241230	134300	411325755	2590	2590	2590	2590	35
454	20241230	134200	411235105	2590	2590	2590	2590	26
455	20241230	134100	411167765	2595	2595	2595	2595	0
456	20241230	134000	411167765	2595	2595	2595	2595	2
457	20241230	133900	411162575	2590	2590	2590	2590	1006
458	20241230	133800	408557035	2585	2585	2585	2585	0
459	20241230	133700	408557035	2585	2585	2585	2585	0
460	20241230	133600	408557035	2585	2585	2585	2585	0
461	20241230	133500	408557035	2585	2585	2585	2585	8
462	20241230	133400	408536355	2585	2585	2585	2585	0
463	20241230	133300	408536355	2585	2585	2585	2585	2
464	20241230	133200	408531185	2590	2590	2590	2590	0
465	20241230	133100	408531185	2590	2590	2590	2590	0
466	20241230	133000	408531185	2590	2590	2590	2590	23
467	20241230	132900	408471615	2585	2585	2585	2585	0
468	20241230	132800	408471615	2585	2585	2585	2585	0
469	20241230	132700	408471615	2585	2585	2585	2585	0
470	20241230	132600	408471615	2585	2585	2585	2585	1
471	20241230	132500	408469030	2585	2585	2585	2585	0
472	20241230	132400	408469030	2585	2585	2585	2585	10
473	20241230	132300	408443180	2580	2585	2585	2580	198
474	20241230	132200	407931360	2585	2585	2585	2585	4
475	20241230	132100	407921020	2585	2585	2585	2585	0
476	20241230	132000	407921020	2585	2585	2585	2585	0
477	20241230	131900	407921020	2585	2585	2585	2585	0
478	20241230	131800	407921020	2585	2585	2585	2585	0
479	20241230	131700	407921020	2585	2585	2585	2585	0
480	20241230	131600	407921020	2585	2570	2585	2570	3201
481	20241230	131500	399694435	2570	2570	2570	2570	1
482	20241230	131400	399691865	2570	2570	2570	2570	0
483	20241230	131300	399691865	2570	2570	2570	2570	0
484	20241230	131200	399691865	2570	2570	2570	2570	0
485	20241230	131100	399691865	2570	2570	2570	2570	0
486	20241230	131000	399691865	2570	2570	2570	2570	0
487	20241230	130900	399691865	2570	2570	2570	2570	0
488	20241230	130800	399691865	2570	2575	2575	2570	400
489	20241230	130700	398663680	2575	2585	2585	2570	4054
490	20241230	130600	388222250	2585	2595	2595	2585	2336
491	20241230	130500	382167410	2600	2600	2600	2600	0
492	20241230	130400	382167410	2600	2600	2600	2600	7
493	20241230	130300	382149210	2600	2600	2600	2600	0
494	20241230	130200	382149210	2600	2600	2600	2600	0
495	20241230	130100	382149210	2600	2600	2600	2600	0
496	20241230	130000	382149210	2600	2600	2600	2600	1
497	20241230	125900	382146610	2600	2600	2600	2600	157
498	20241230	125800	381738410	2595	2595	2595	2595	0
499	20241230	125700	381738410	2595	2595	2595	2595	0
500	20241230	125600	381738410	2595	2595	2595	2595	0
501	20241230	125500	381738410	2595	2595	2595	2595	0
502	20241230	125400	381738410	2595	2595	2595	2595	0
503	20241230	125300	381738410	2595	2595	2595	2595	0
504	20241230	125200	381738410	2595	2595	2595	2595	0
505	20241230	125100	381738410	2595	2595	2595	2595	0
506	20241230	125000	381738410	2595	2595	2595	2595	15
507	20241230	124900	381699485	2595	2595	2595	2595	10
508	20241230	124800	381673535	2595	2595	2595	2595	16
509	20241230	124700	381632015	2595	2595	2595	2595	31
510	20241230	124600	381551570	2595	2595	2595	2595	1
511	20241230	124500	381548975	2595	2600	2600	2595	188
512	20241230	124400	381060270	2600	2600	2600	2600	1
513	20241230	124300	381057670	2595	2595	2595	2595	4
514	20241230	124200	381047290	2595	2595	2595	2595	35
515	20241230	124100	380956465	2595	2595	2595	2595	21
516	20241230	124000	380901970	2595	2595	2595	2595	0
517	20241230	123900	380901970	2595	2605	2605	2595	888
518	20241230	123800	378589840	2610	2610	2610	2610	19
519	20241230	123700	378540250	2620	2620	2620	2620	5319
520	20241230	123600	364604470	2620	2620	2620	2620	11
521	20241230	123500	364575650	2620	2620	2625	2620	67
522	20241230	123400	364399960	2620	2620	2620	2620	2512
523	20241230	123300	357818520	2615	2610	2615	2610	359
524	20241230	123200	356879835	2610	2610	2610	2610	1
525	20241230	123100	356877225	2615	2605	2615	2605	397
526	20241230	123000	355840870	2600	2600	2600	2600	31
527	20241230	122900	355760270	2600	2600	2600	2600	0
528	20241230	122800	355760270	2600	2585	2600	2585	1163
529	20241230	122700	352737580	2580	2580	2580	2580	0
530	20241230	122600	352737580	2580	2580	2580	2580	0
531	20241230	122500	352737580	2580	2580	2580	2580	0
532	20241230	122400	352737580	2580	2580	2580	2580	7
533	20241230	122300	352719520	2585	2585	2585	2585	0
534	20241230	122200	352719520	2585	2585	2585	2585	0
535	20241230	122100	352719520	2585	2585	2585	2585	0
536	20241230	122000	352719520	2585	2585	2585	2585	3
537	20241230	121900	352711765	2585	2585	2585	2585	0
538	20241230	121800	352711765	2585	2585	2585	2585	0
539	20241230	121700	352711765	2585	2585	2585	2585	50
540	20241230	121600	352582515	2580	2580	2580	2580	26
541	20241230	121500	352515435	2580	2580	2580	2580	50
542	20241230	121400	352386435	2580	2580	2580	2580	0
543	20241230	121300	352386435	2580	2580	2580	2580	0
544	20241230	121200	352386435	2580	2575	2580	2575	3603
545	20241230	121100	343090705	2580	2580	2580	2580	0
546	20241230	121000	343090705	2580	2580	2580	2580	300
547	20241230	120900	342316705	2575	2575	2575	2575	100
548	20241230	120800	342059205	2575	2575	2575	2575	0
549	20241230	120700	342059205	2575	2575	2575	2575	0
550	20241230	120600	342059205	2575	2575	2575	2575	0
551	20241230	120500	342059205	2575	2575	2575	2575	0
552	20241230	120400	342059205	2575	2575	2575	2575	0
553	20241230	120300	342059205	2575	2575	2575	2575	320
554	20241230	120200	341235205	2575	2575	2575	2575	0
555	20241230	120100	341235205	2575	2575	2575	2575	0
556	20241230	120000	341235205	2575	2575	2575	2575	80
557	20241230	115900	341029205	2570	2570	2570	2570	142
558	20241230	115800	340664265	2575	2575	2575	2575	0
559	20241230	115700	340664265	2575	2575	2575	2575	1
560	20241230	115600	340661690	2580	2580	2580	2580	0
561	20241230	115500	340661690	2580	2580	2580	2580	300
562	20241230	115400	339887690	2580	2580	2580	2580	0
563	20241230	115300	339887690	2580	2580	2580	2580	0
564	20241230	115200	339887690	2580	2580	2580	2580	0
565	20241230	115100	339887690	2580	2580	2580	2580	0
566	20241230	115000	339887690	2580	2580	2580	2580	0
567	20241230	114900	339887690	2580	2580	2580	2580	3
568	20241230	114800	339879950	2580	2580	2580	2580	2
569	20241230	114700	339874790	2565	2565	2565	2565	0
570	20241230	114600	339874790	2565	2565	2565	2565	0
571	20241230	114500	339874790	2565	2570	2570	2565	71
572	20241230	114400	339692590	2570	2570	2570	2570	0
573	20241230	114300	339692590	2570	2570	2570	2570	0
574	20241230	114200	339692590	2570	2570	2570	2570	0
575	20241230	114100	339692590	2570	2570	2570	2570	0
576	20241230	114000	339692590	2570	2580	2580	2550	1065
577	20241230	113900	336961540	2580	2580	2580	2580	25
578	20241230	113800	336897040	2580	2580	2580	2580	0
579	20241230	113700	336897040	2580	2580	2580	2580	0
580	20241230	113600	336897040	2580	2580	2580	2580	0
581	20241230	113500	336897040	2580	2580	2580	2580	2
582	20241230	113400	336891880	2580	2580	2580	2570	549
583	20241230	113300	335479555	2590	2590	2590	2590	0
584	20241230	113200	335479555	2590	2595	2595	2590	2125
585	20241230	113100	329965245	2590	2590	2590	2590	18
586	20241230	113000	329918625	2600	2600	2600	2600	1
587	20241230	112900	329916025	2600	2600	2600	2600	200
588	20241230	112800	329396025	2600	2600	2600	2600	0
589	20241230	112700	329396025	2600	2600	2600	2600	0
590	20241230	112600	329396025	2600	2600	2600	2600	2
591	20241230	112500	329390825	2600	2600	2600	2600	0
592	20241230	112400	329390825	2600	2600	2620	2600	516
593	20241230	112300	328049205	2600	2600	2600	2600	0
594	20241230	112200	328049205	2600	2600	2600	2600	121
595	20241230	112100	327734605	2615	2620	2620	2615	695
596	20241230	112000	325913805	2615	2615	2615	2615	0
597	20241230	111900	325913805	2615	2615	2615	2615	0
598	20241230	111800	325913805	2615	2615	2615	2615	0
599	20241230	111700	325913805	2615	2615	2615	2615	0
600	20241230	111600	325913805	2615	2615	2615	2615	50
601	20241230	111500	325783055	2615	2620	2645	2615	628
602	20241230	111400	324137745	2620	2630	2630	2620	547
603	20241230	111300	322699635	2650	2645	2650	2645	188
604	20241230	111200	322201635	2650	2645	2650	2645	2389
605	20241230	111100	315877505	2645	2605	2645	2605	1050
606	20241230	111000	313116520	2575	2600	2600	2575	241
607	20241230	110900	312490720	2605	2605	2605	2605	2782
608	20241230	110800	305243610	2610	2610	2610	2610	1000
609	20241230	110700	302633610	2610	2610	2610	2610	0
610	20241230	110600	302633610	2610	2610	2610	2610	1377
611	20241230	110500	299039640	2610	2610	2610	2610	765
612	20241230	110400	297042990	2610	2610	2610	2610	0
613	20241230	110300	297042990	2610	2610	2610	2610	0
614	20241230	110200	297042990	2610	2610	2610	2610	0
615	20241230	110100	297042990	2610	2610	2610	2610	4458
616	20241230	110000	285407610	2610	2610	2610	2610	0
617	20241230	105900	285407610	2610	2630	2630	2610	488
618	20241230	105800	284126490	2645	2645	2645	2645	1
619	20241230	105700	284123845	2650	2650	2650	2650	71
620	20241230	105600	283935695	2650	2635	2650	2635	2685
621	20241230	105500	276840530	2635	2620	2635	2620	3158
622	20241230	105400	268534545	2630	2585	2630	2585	9422
623	20241230	105300	244043685	2585	2585	2585	2585	123
624	20241230	105200	243725730	2595	2595	2595	2595	0
625	20241230	105100	243725730	2595	2595	2595	2595	0
626	20241230	105000	243725730	2595	2595	2595	2595	121
627	20241230	104900	243411735	2590	2590	2590	2590	0
628	20241230	104800	243411735	2590	2590	2590	2590	0
629	20241230	104700	243411735	2590	2590	2590	2590	140
630	20241230	104600	243049135	2590	2590	2590	2590	245
631	20241230	104500	242414585	2590	2590	2590	2590	0
632	20241230	104400	242414585	2590	2590	2590	2590	518
633	20241230	104300	241072965	2605	2605	2605	2605	78
634	20241230	104200	240869775	2605	2605	2605	2605	0
635	20241230	104100	240869775	2605	2605	2605	2605	0
636	20241230	104000	240869775	2605	2605	2605	2605	40
637	20241230	103900	240765575	2605	2590	2605	2590	1760
638	20241230	103800	236205225	2590	2590	2590	2590	180
639	20241230	103700	235739025	2590	2590	2590	2590	2
640	20241230	103600	235733845	2590	2590	2590	2590	12
641	20241230	103500	235702765	2590	2590	2590	2590	0
642	20241230	103400	235702765	2590	2585	2590	2585	103
643	20241230	103300	235436325	2570	2585	2585	2570	1500
644	20241230	103200	231576795	2590	2590	2590	2590	1085
645	20241230	103100	228766645	2590	2590	2590	2590	115
646	20241230	103000	228468795	2600	2590	2600	2590	14
647	20241230	102900	228432405	2590	2590	2590	2590	384
648	20241230	102800	227437845	2600	2600	2600	2600	7
649	20241230	102700	227419645	2600	2605	2605	2600	761
650	20241230	102600	225438510	2610	2610	2610	2610	221
651	20241230	102500	224861700	2610	2620	2620	2610	1888
652	20241230	102400	219928410	2620	2620	2620	2615	2150
653	20241230	102300	214306055	2620	2640	2650	2615	1418
654	20241230	102200	210559890	2640	2635	2645	2635	1763
655	20241230	102100	205906965	2640	2615	2650	2615	3704
656	20241230	102000	196186190	2625	2575	2625	2575	6047
657	20241230	101900	180499465	2565	2565	2565	2565	0
658	20241230	101800	180499465	2565	2565	2565	2565	183
659	20241230	101700	180030070	2570	2570	2570	2570	20
660	20241230	101600	179978670	2570	2565	2570	2565	106
661	20241230	101500	179706280	2565	2560	2585	2560	8817
662	20241230	101400	157045695	2560	2505	2560	2505	3218
663	20241230	101300	148854055	2490	2490	2490	2490	200
664	20241230	101200	148356055	2490	2490	2490	2490	0
665	20241230	101100	148356055	2490	2490	2490	2490	0
666	20241230	101000	148356055	2490	2490	2490	2490	1
667	20241230	100900	148353565	2485	2495	2495	2485	851
668	20241230	100800	146237545	2495	2495	2495	2495	0
669	20241230	100700	146237545	2495	2495	2495	2495	0
670	20241230	100600	146237545	2495	2495	2495	2495	0
671	20241230	100500	146237545	2495	2495	2495	2495	0
672	20241230	100400	146237545	2495	2495	2495	2490	1482
673	20241230	100300	142541365	2495	2495	2495	2495	0
674	20241230	100200	142541365	2495	2495	2495	2495	0
675	20241230	100100	142541365	2495	2495	2495	2495	0
676	20241230	100000	142541365	2495	2495	2495	2495	529
677	20241230	095900	141221510	2495	2500	2500	2495	669
678	20241230	095800	139550995	2495	2515	2520	2495	2351
679	20241230	095700	133656540	2515	2510	2515	2510	818
680	20241230	095600	131601860	2520	2520	2520	2520	1
681	20241230	095500	131599340	2515	2515	2515	2515	0
682	20241230	095400	131599340	2515	2515	2515	2515	0
683	20241230	095300	131599340	2515	2515	2515	2515	0
684	20241230	095200	131599340	2515	2515	2515	2515	242
685	20241230	095100	130990710	2515	2515	2515	2515	0
686	20241230	095000	130990710	2515	2515	2520	2515	11
687	20241230	094900	130963040	2525	2525	2525	2525	0
688	20241230	094800	130963040	2525	2525	2525	2525	181
689	20241230	094700	130506015	2525	2520	2525	2520	101
690	20241230	094600	130251485	2510	2525	2525	2510	816
691	20241230	094500	128199065	2520	2520	2520	2520	511
692	20241230	094400	126911345	2530	2530	2530	2530	0
693	20241230	094300	126911345	2530	2530	2530	2530	0
694	20241230	094200	126911345	2530	2515	2530	2515	275
695	20241230	094100	126215610	2500	2500	2500	2500	25
696	20241230	094000	126153110	2500	2515	2515	2500	8003
697	20241230	093900	106126215	2515	2520	2520	2515	1058
698	20241230	093800	103465295	2520	2525	2525	2520	1000
699	20241230	093700	100942465	2525	2525	2525	2525	100
700	20241230	093600	100689965	2525	2525	2525	2525	0
701	20241230	093500	100689965	2525	2525	2525	2525	1
702	20241230	093400	100687440	2520	2530	2560	2520	3844
703	20241230	093300	90915785	2555	2555	2555	2515	1925
704	20241230	093200	86044800	2560	2560	2560	2560	0
705	20241230	093100	86044800	2560	2550	2560	2550	100
706	20241230	093000	85788970	2565	2520	2565	2520	1661
707	20241230	092900	81557805	2505	2495	2505	2495	281
708	20241230	092800	80855690	2495	2495	2495	2495	81
709	20241230	092700	80653595	2485	2490	2490	2480	467
710	20241230	092600	79493510	2550	2485	2555	2465	4768
711	20241230	092500	67625705	2480	2480	2480	2480	100
712	20241230	092400	67377705	2470	2465	2470	2465	248
713	20241230	092300	66766185	2525	2525	2525	2525	0
714	20241230	092200	66766185	2525	2460	2525	2460	800
715	20241230	092100	64772170	2460	2450	2460	2450	1500
716	20241230	092000	61096180	2450	2455	2455	2450	1011
717	20241230	091900	58614230	2455	2390	2455	2390	5000
718	20241230	091800	46593705	2405	2405	2405	2395	2092
719	20241230	091700	41567545	2435	2410	2435	2400	3211
720	20241230	091600	33839185	2410	2425	2430	2410	1607
721	20241230	091500	29962465	2430	2430	2430	2430	20
722	20241230	091400	29913865	2405	2405	2405	2405	10
723	20241230	091300	29889815	2390	2435	2435	2390	716
724	20241230	091200	28168355	2445	2445	2445	2445	0
725	20241230	091100	28168355	2445	2445	2445	2445	1
726	20241230	091000	28165910	2455	2450	2460	2450	108
727	20241230	090900	27901265	2460	2460	2460	2455	5
728	20241230	090800	27888970	2460	2445	2465	2445	896
729	20241230	090700	25689220	2435	2470	2470	2435	8842
730	20241230	090600	4025780	2455	2535	2535	2455	228
731	20241230	090500	3460440	2600	2600	2600	2600	0
732	20241230	090400	3460440	2600	2600	2600	2600	0
733	20241230	090300	3460440	2600	2600	2600	2600	112
734	20241230	090200	3169240	2435	2435	2435	2435	0
735	20241230	090100	3169240	2435	2400	2435	2400	1154
736	20241230	090000	366520	2380	2380	2380	2380	154