KissMeData/228670/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	204800	477424750	5820	5820	5820	5820	1434
3	20241230	204700	477424750	5820	5820	5820	5820	0
4	20241230	204600	477424750	5820	5820	5820	5820	0
5	20241230	204500	477424750	5820	5820	5820	5820	0
6	20241230	204400	477424750	5820	5820	5820	5820	0
7	20241230	204300	477424750	5820	5820	5820	5820	0
8	20241230	204200	477424750	5820	5820	5820	5820	0
9	20241230	204100	477424750	5820	5820	5820	5820	0
10	20241230	204000	477424750	5820	5820	5820	5820	0
11	20241230	203900	477424750	5820	5820	5820	5820	0
12	20241230	203800	477424750	5820	5820	5820	5820	0
13	20241230	203700	477424750	5820	5820	5820	5820	0
14	20241230	203600	477424750	5820	5820	5820	5820	0
15	20241230	203500	477424750	5820	5820	5820	5820	0
16	20241230	203400	477424750	5820	5820	5820	5820	0
17	20241230	203300	477424750	5820	5820	5820	5820	0
18	20241230	203200	477424750	5820	5820	5820	5820	0
19	20241230	203100	477424750	5820	5820	5820	5820	0
20	20241230	203000	477424750	5820	5820	5820	5820	0
21	20241230	202900	477424750	5820	5820	5820	5820	0
22	20241230	202800	477424750	5820	5820	5820	5820	0
23	20241230	202700	477424750	5820	5820	5820	5820	0
24	20241230	202600	477424750	5820	5820	5820	5820	0
25	20241230	202500	477424750	5820	5820	5820	5820	0
26	20241230	202400	477424750	5820	5820	5820	5820	0
27	20241230	202300	477424750	5820	5820	5820	5820	0
28	20241230	202200	477424750	5820	5820	5820	5820	0
29	20241230	202100	477424750	5820	5820	5820	5820	0
30	20241230	202000	477424750	5820	5820	5820	5820	0
31	20241230	201900	477424750	5820	5820	5820	5820	0
32	20241230	201800	477424750	5820	5820	5820	5820	1434
33	20241230	201700	477424750	5820	5820	5820	5820	0
34	20241230	201600	477424750	5820	5820	5820	5820	0
35	20241230	201500	477424750	5820	5820	5820	5820	0
36	20241230	201400	477424750	5820	5820	5820	5820	0
37	20241230	201300	477424750	5820	5820	5820	5820	0
38	20241230	201200	477424750	5820	5820	5820	5820	0
39	20241230	201100	477424750	5820	5820	5820	5820	0
40	20241230	201000	477424750	5820	5820	5820	5820	0
41	20241230	200900	477424750	5820	5820	5820	5820	0
42	20241230	200800	477424750	5820	5820	5820	5820	0
43	20241230	200700	477424750	5820	5820	5820	5820	0
44	20241230	200600	477424750	5820	5820	5820	5820	0
45	20241230	200500	477424750	5820	5820	5820	5820	0
46	20241230	200400	477424750	5820	5820	5820	5820	0
47	20241230	200300	477424750	5820	5820	5820	5820	0
48	20241230	200200	477424750	5820	5820	5820	5820	0
49	20241230	200100	477424750	5820	5820	5820	5820	0
50	20241230	200000	477424750	5820	5820	5820	5820	0
51	20241230	195900	477424750	5820	5820	5820	5820	0
52	20241230	195800	477424750	5820	5820	5820	5820	0
53	20241230	195700	477424750	5820	5820	5820	5820	0
54	20241230	195600	477424750	5820	5820	5820	5820	0
55	20241230	195500	477424750	5820	5820	5820	5820	0
56	20241230	195400	477424750	5820	5820	5820	5820	0
57	20241230	195300	477424750	5820	5820	5820	5820	0
58	20241230	195200	477424750	5820	5820	5820	5820	0
59	20241230	195100	477424750	5820	5820	5820	5820	0
60	20241230	195000	477424750	5820	5820	5820	5820	0
61	20241230	194900	477424750	5820	5820	5820	5820	0
62	20241230	194800	477424750	5820	5820	5820	5820	1434
63	20241230	194700	477424750	5820	5820	5820	5820	0
64	20241230	194600	477424750	5820	5820	5820	5820	0
65	20241230	194500	477424750	5820	5820	5820	5820	0
66	20241230	194400	477424750	5820	5820	5820	5820	0
67	20241230	194300	477424750	5820	5820	5820	5820	0
68	20241230	194200	477424750	5820	5820	5820	5820	0
69	20241230	194100	477424750	5820	5820	5820	5820	0
70	20241230	194000	477424750	5820	5820	5820	5820	0
71	20241230	193900	477424750	5820	5820	5820	5820	0
72	20241230	193800	477424750	5820	5820	5820	5820	0
73	20241230	193700	477424750	5820	5820	5820	5820	0
74	20241230	193600	477424750	5820	5820	5820	5820	0
75	20241230	193500	477424750	5820	5820	5820	5820	0
76	20241230	193400	477424750	5820	5820	5820	5820	0
77	20241230	193300	477424750	5820	5820	5820	5820	0
78	20241230	193200	477424750	5820	5820	5820	5820	0
79	20241230	193100	477424750	5820	5820	5820	5820	0
80	20241230	193000	477424750	5820	5820	5820	5820	0
81	20241230	192900	477424750	5820	5820	5820	5820	0
82	20241230	192800	477424750	5820	5820	5820	5820	0
83	20241230	192700	477424750	5820	5820	5820	5820	0
84	20241230	192600	477424750	5820	5820	5820	5820	0
85	20241230	192500	477424750	5820	5820	5820	5820	0
86	20241230	192400	477424750	5820	5820	5820	5820	0
87	20241230	192300	477424750	5820	5820	5820	5820	0
88	20241230	192200	477424750	5820	5820	5820	5820	0
89	20241230	192100	477424750	5820	5820	5820	5820	0
90	20241230	192000	477424750	5820	5820	5820	5820	0
91	20241230	191900	477424750	5820	5820	5820	5820	0
92	20241230	191800	477424750	5820	5820	5820	5820	1434
93	20241230	191700	477424750	5820	5820	5820	5820	0
94	20241230	191600	477424750	5820	5820	5820	5820	0
95	20241230	191500	477424750	5820	5820	5820	5820	0
96	20241230	191400	477424750	5820	5820	5820	5820	0
97	20241230	191300	477424750	5820	5820	5820	5820	0
98	20241230	191200	477424750	5820	5820	5820	5820	0
99	20241230	191100	477424750	5820	5820	5820	5820	0
100	20241230	191000	477424750	5820	5820	5820	5820	0
101	20241230	190900	477424750	5820	5820	5820	5820	0
102	20241230	190800	477424750	5820	5820	5820	5820	0
103	20241230	190700	477424750	5820	5820	5820	5820	0
104	20241230	190600	477424750	5820	5820	5820	5820	0
105	20241230	190500	477424750	5820	5820	5820	5820	0
106	20241230	190400	477424750	5820	5820	5820	5820	0
107	20241230	190300	477424750	5820	5820	5820	5820	0
108	20241230	190200	477424750	5820	5820	5820	5820	0
109	20241230	190100	477424750	5820	5820	5820	5820	0
110	20241230	190000	477424750	5820	5820	5820	5820	0
111	20241230	185900	477424750	5820	5820	5820	5820	0
112	20241230	185800	477424750	5820	5820	5820	5820	0
113	20241230	185700	477424750	5820	5820	5820	5820	0
114	20241230	185600	477424750	5820	5820	5820	5820	0
115	20241230	185500	477424750	5820	5820	5820	5820	0
116	20241230	185400	477424750	5820	5820	5820	5820	0
117	20241230	185300	477424750	5820	5820	5820	5820	0
118	20241230	185200	477424750	5820	5820	5820	5820	0
119	20241230	185100	477424750	5820	5820	5820	5820	0
120	20241230	185000	477424750	5820	5820	5820	5820	0
121	20241230	184900	477424750	5820	5820	5820	5820	0
122	20241230	184800	477424750	5820	5820	5820	5820	1434
123	20241230	184700	477424750	5820	5820	5820	5820	0
124	20241230	184600	477424750	5820	5820	5820	5820	0
125	20241230	184500	477424750	5820	5820	5820	5820	0
126	20241230	184400	477424750	5820	5820	5820	5820	0
127	20241230	184300	477424750	5820	5820	5820	5820	0
128	20241230	184200	477424750	5820	5820	5820	5820	0
129	20241230	184100	477424750	5820	5820	5820	5820	0
130	20241230	184000	477424750	5820	5820	5820	5820	0
131	20241230	183900	477424750	5820	5820	5820	5820	0
132	20241230	183800	477424750	5820	5820	5820	5820	0
133	20241230	183700	477424750	5820	5820	5820	5820	0
134	20241230	183600	477424750	5820	5820	5820	5820	0
135	20241230	183500	477424750	5820	5820	5820	5820	0
136	20241230	183400	477424750	5820	5820	5820	5820	0
137	20241230	183300	477424750	5820	5820	5820	5820	0
138	20241230	183200	477424750	5820	5820	5820	5820	0
139	20241230	183100	477424750	5820	5820	5820	5820	0
140	20241230	183000	477424750	5820	5820	5820	5820	0
141	20241230	182900	477424750	5820	5820	5820	5820	0
142	20241230	182800	477424750	5820	5820	5820	5820	0
143	20241230	182700	477424750	5820	5820	5820	5820	0
144	20241230	182600	477424750	5820	5820	5820	5820	0
145	20241230	182500	477424750	5820	5820	5820	5820	0
146	20241230	182400	477424750	5820	5820	5820	5820	0
147	20241230	182300	477424750	5820	5820	5820	5820	0
148	20241230	182200	477424750	5820	5820	5820	5820	0
149	20241230	182100	477424750	5820	5820	5820	5820	0
150	20241230	182000	477424750	5820	5820	5820	5820	0
151	20241230	181900	477424750	5820	5820	5820	5820	0
152	20241230	181800	477424750	5820	5820	5820	5820	1434
153	20241230	181700	477424750	5820	5820	5820	5820	0
154	20241230	181600	477424750	5820	5820	5820	5820	0
155	20241230	181500	477424750	5820	5820	5820	5820	0
156	20241230	181400	477424750	5820	5820	5820	5820	0
157	20241230	181300	477424750	5820	5820	5820	5820	0
158	20241230	181200	477424750	5820	5820	5820	5820	0
159	20241230	181100	477424750	5820	5820	5820	5820	0
160	20241230	181000	477424750	5820	5820	5820	5820	0
161	20241230	180900	477424750	5820	5820	5820	5820	0
162	20241230	180800	477424750	5820	5820	5820	5820	0
163	20241230	180700	477424750	5820	5820	5820	5820	0
164	20241230	180600	477424750	5820	5820	5820	5820	0
165	20241230	180500	477424750	5820	5820	5820	5820	0
166	20241230	180400	477424750	5820	5820	5820	5820	0
167	20241230	180300	477424750	5820	5820	5820	5820	0
168	20241230	180200	477424750	5820	5820	5820	5820	0
169	20241230	180100	477424750	5820	5820	5820	5820	0
170	20241230	180000	477424750	5820	5820	5820	5820	0
171	20241230	175900	477424750	5820	5820	5820	5820	0
172	20241230	175800	477424750	5820	5820	5820	5820	0
173	20241230	175700	477424750	5820	5820	5820	5820	0
174	20241230	175600	477424750	5820	5820	5820	5820	0
175	20241230	175500	477424750	5820	5820	5820	5820	0
176	20241230	175400	477424750	5820	5820	5820	5820	0
177	20241230	175300	477424750	5820	5820	5820	5820	0
178	20241230	175200	477424750	5820	5820	5820	5820	0
179	20241230	175100	477424750	5820	5820	5820	5820	0
180	20241230	175000	477424750	5820	5820	5820	5820	0
181	20241230	174900	477424750	5820	5820	5820	5820	0
182	20241230	174800	477424750	5820	5820	5820	5820	1434
183	20241230	174700	477424750	5820	5820	5820	5820	0
184	20241230	174600	477424750	5820	5820	5820	5820	0
185	20241230	174500	477424750	5820	5820	5820	5820	0
186	20241230	174400	477424750	5820	5820	5820	5820	0
187	20241230	174300	477424750	5820	5820	5820	5820	0
188	20241230	174200	477424750	5820	5820	5820	5820	0
189	20241230	174100	477424750	5820	5820	5820	5820	0
190	20241230	174000	477424750	5820	5820	5820	5820	0
191	20241230	173900	477424750	5820	5820	5820	5820	0
192	20241230	173800	477424750	5820	5820	5820	5820	0
193	20241230	173700	477424750	5820	5820	5820	5820	0
194	20241230	173600	477424750	5820	5820	5820	5820	0
195	20241230	173500	477424750	5820	5820	5820	5820	0
196	20241230	173400	477424750	5820	5820	5820	5820	0
197	20241230	173300	477424750	5820	5820	5820	5820	0
198	20241230	173200	477424750	5820	5820	5820	5820	0
199	20241230	173100	477424750	5820	5820	5820	5820	0
200	20241230	173000	477424750	5820	5820	5820	5820	0
201	20241230	172900	477424750	5820	5820	5820	5820	0
202	20241230	172800	477424750	5820	5820	5820	5820	0
203	20241230	172700	477424750	5820	5820	5820	5820	0
204	20241230	172600	477424750	5820	5820	5820	5820	0
205	20241230	172500	477424750	5820	5820	5820	5820	0
206	20241230	172400	477424750	5820	5820	5820	5820	0
207	20241230	172300	477424750	5820	5820	5820	5820	0
208	20241230	172200	477424750	5820	5820	5820	5820	0
209	20241230	172100	477424750	5820	5820	5820	5820	0
210	20241230	172000	477424750	5820	5820	5820	5820	0
211	20241230	171900	477424750	5820	5820	5820	5820	0
212	20241230	171800	477424750	5820	5820	5820	5820	1434
213	20241230	171700	477424750	5820	5820	5820	5820	0
214	20241230	171600	477424750	5820	5820	5820	5820	0
215	20241230	171500	477424750	5820	5820	5820	5820	0
216	20241230	171400	477424750	5820	5820	5820	5820	0
217	20241230	171300	477424750	5820	5820	5820	5820	0
218	20241230	171200	477424750	5820	5820	5820	5820	0
219	20241230	171100	477424750	5820	5820	5820	5820	0
220	20241230	171000	477424750	5820	5820	5820	5820	0
221	20241230	170900	477424750	5820	5820	5820	5820	0
222	20241230	170800	477424750	5820	5820	5820	5820	0
223	20241230	170700	477424750	5820	5820	5820	5820	0
224	20241230	170600	477424750	5820	5820	5820	5820	0
225	20241230	170500	477424750	5820	5820	5820	5820	0
226	20241230	170400	477424750	5820	5820	5820	5820	0
227	20241230	170300	477424750	5820	5820	5820	5820	0
228	20241230	170200	477424750	5820	5820	5820	5820	0
229	20241230	170100	477424750	5820	5820	5820	5820	0
230	20241230	170000	477424750	5820	5820	5820	5820	0
231	20241230	165900	477424750	5820	5820	5820	5820	0
232	20241230	165800	477424750	5820	5820	5820	5820	0
233	20241230	165700	477424750	5820	5820	5820	5820	0
234	20241230	165600	477424750	5820	5820	5820	5820	0
235	20241230	165500	477424750	5820	5820	5820	5820	0
236	20241230	165400	477424750	5820	5820	5820	5820	0
237	20241230	165300	477424750	5820	5820	5820	5820	0
238	20241230	165200	477424750	5820	5820	5820	5820	0
239	20241230	165100	477424750	5820	5820	5820	5820	0
240	20241230	165000	477424750	5820	5820	5820	5820	0
241	20241230	164900	477424750	5820	5820	5820	5820	0
242	20241230	164800	477424750	5820	5820	5820	5820	1434
243	20241230	164700	477424750	5820	5820	5820	5820	0
244	20241230	164600	477424750	5820	5820	5820	5820	0
245	20241230	164500	477424750	5820	5820	5820	5820	0
246	20241230	164400	477424750	5820	5820	5820	5820	0
247	20241230	164300	477424750	5820	5820	5820	5820	0
248	20241230	164200	477424750	5820	5820	5820	5820	0
249	20241230	164100	477424750	5820	5820	5820	5820	0
250	20241230	164000	477424750	5820	5820	5820	5820	0
251	20241230	163900	477424750	5820	5820	5820	5820	0
252	20241230	163800	477424750	5820	5820	5820	5820	0
253	20241230	163700	477424750	5820	5820	5820	5820	0
254	20241230	163600	477424750	5820	5820	5820	5820	0
255	20241230	163500	477424750	5820	5820	5820	5820	0
256	20241230	163400	477424750	5820	5820	5820	5820	0
257	20241230	163300	477424750	5820	5820	5820	5820	0
258	20241230	163200	477424750	5820	5820	5820	5820	0
259	20241230	163100	477424750	5820	5820	5820	5820	0
260	20241230	163000	477424750	5820	5820	5820	5820	0
261	20241230	162900	477424750	5820	5820	5820	5820	0
262	20241230	162800	477424750	5820	5820	5820	5820	0
263	20241230	162700	477424750	5820	5820	5820	5820	0
264	20241230	162600	477424750	5820	5820	5820	5820	0
265	20241230	162500	477424750	5820	5820	5820	5820	0
266	20241230	162400	477424750	5820	5820	5820	5820	0
267	20241230	162300	477424750	5820	5820	5820	5820	0
268	20241230	162200	477424750	5820	5820	5820	5820	0
269	20241230	162100	477424750	5820	5820	5820	5820	0
270	20241230	162000	477424750	5820	5820	5820	5820	0
271	20241230	161900	477424750	5820	5820	5820	5820	0
272	20241230	161800	477424750	5820	5820	5820	5820	1434
273	20241230	161700	477424750	5820	5820	5820	5820	0
274	20241230	161600	477424750	5820	5820	5820	5820	0
275	20241230	161500	477424750	5820	5820	5820	5820	0
276	20241230	161400	477424750	5820	5820	5820	5820	0
277	20241230	161300	477424750	5820	5820	5820	5820	0
278	20241230	161200	477424750	5820	5820	5820	5820	0
279	20241230	161100	477424750	5820	5820	5820	5820	0
280	20241230	161000	477424750	5820	5820	5820	5820	0
281	20241230	160900	477424750	5820	5820	5820	5820	0
282	20241230	160800	477424750	5820	5820	5820	5820	0
283	20241230	160700	477424750	5820	5820	5820	5820	0
284	20241230	160600	477424750	5820	5820	5820	5820	0
285	20241230	160500	477424750	5820	5820	5820	5820	0
286	20241230	160400	477424750	5820	5820	5820	5820	0
287	20241230	160300	477424750	5820	5820	5820	5820	0
288	20241230	160200	477424750	5820	5820	5820	5820	0
289	20241230	160100	477424750	5820	5820	5820	5820	0
290	20241230	160000	477424750	5820	5820	5820	5820	0
291	20241230	155900	477424750	5820	5820	5820	5820	0
292	20241230	155800	477424750	5820	5820	5820	5820	0
293	20241230	155700	477424750	5820	5820	5820	5820	0
294	20241230	155600	477424750	5820	5820	5820	5820	0
295	20241230	155500	477424750	5820	5820	5820	5820	0
296	20241230	155400	477424750	5820	5820	5820	5820	0
297	20241230	155300	477424750	5820	5820	5820	5820	0
298	20241230	155200	477424750	5820	5820	5820	5820	0
299	20241230	155100	477424750	5820	5820	5820	5820	0
300	20241230	155000	477424750	5820	5820	5820	5820	0
301	20241230	154900	477424750	5820	5820	5820	5820	0
302	20241230	154800	477424750	5820	5820	5820	5820	1434
303	20241230	154700	477424750	5820	5820	5820	5820	0
304	20241230	154600	477424750	5820	5820	5820	5820	0
305	20241230	154500	477424750	5820	5820	5820	5820	0
306	20241230	154400	477424750	5820	5820	5820	5820	0
307	20241230	154300	477424750	5820	5820	5820	5820	0
308	20241230	154200	477424750	5820	5820	5820	5820	0
309	20241230	154100	477424750	5820	5820	5820	5820	0
310	20241230	154000	477424750	5820	5820	5820	5820	0
311	20241230	153900	477424750	5820	5820	5820	5820	0
312	20241230	153800	477424750	5820	5820	5820	5820	0
313	20241230	153700	477424750	5820	5820	5820	5820	0
314	20241230	153600	477424750	5820	5820	5820	5820	0
315	20241230	153500	477424750	5820	5820	5820	5820	0
316	20241230	153400	477424750	5820	5820	5820	5820	0
317	20241230	153300	477424750	5820	5820	5820	5820	0
318	20241230	153200	477424750	5820	5820	5820	5820	0
319	20241230	153100	477424750	5820	5820	5820	5820	0
320	20241230	153000	477424750	5820	5820	5820	5820	1434
321	20241230	152900	469078870	5800	5800	5800	5800	0
322	20241230	152800	469078870	5800	5800	5800	5800	0
323	20241230	152700	469078870	5800	5800	5800	5800	0
324	20241230	152600	469078870	5800	5800	5800	5800	0
325	20241230	152500	469078870	5800	5800	5800	5800	0
326	20241230	152400	469078870	5800	5800	5800	5800	0
327	20241230	152300	469078870	5800	5800	5800	5800	0
328	20241230	152200	469078870	5800	5800	5800	5800	0
329	20241230	152100	469078870	5800	5800	5800	5800	0
330	20241230	152000	469078870	5800	5800	5800	5800	0
331	20241230	151900	469078870	5800	5800	5800	5800	123
332	20241230	151800	468365470	5800	5820	5820	5800	190
333	20241230	151700	467260210	5820	5820	5820	5820	0
334	20241230	151600	467260210	5820	5810	5820	5810	713
335	20241230	151500	463117290	5800	5800	5800	5800	399
336	20241230	151400	460803090	5800	5800	5800	5800	101
337	20241230	151300	460217290	5810	5800	5810	5800	153
338	20241230	151200	459328370	5800	5800	5800	5800	10
339	20241230	151100	459270370	5810	5810	5810	5810	0
340	20241230	151000	459270370	5810	5810	5810	5810	1
341	20241230	150900	459264560	5810	5810	5810	5810	0
342	20241230	150800	459264560	5810	5800	5810	5780	171
343	20241230	150700	458271160	5800	5800	5800	5800	3
344	20241230	150600	458253760	5800	5800	5800	5800	39
345	20241230	150500	458027560	5800	5800	5800	5800	100
346	20241230	150400	457447560	5800	5800	5800	5800	106
347	20241230	150300	456832760	5800	5800	5800	5800	44
348	20241230	150200	456577560	5800	5800	5800	5800	0
349	20241230	150100	456577560	5800	5800	5800	5800	0
350	20241230	150000	456577560	5800	5800	5800	5800	142
351	20241230	145900	455753960	5800	5800	5800	5800	0
352	20241230	145800	455753960	5800	5800	5800	5800	1
353	20241230	145700	455748160	5800	5800	5800	5800	126
354	20241230	145600	455017360	5790	5790	5790	5790	46
355	20241230	145500	454751020	5740	5740	5740	5740	0
356	20241230	145400	454751020	5740	5750	5750	5740	1185
357	20241230	145300	447948750	5770	5770	5770	5770	1000
358	20241230	145200	442178750	5770	5770	5770	5770	100
359	20241230	145100	441601750	5770	5770	5770	5770	0
360	20241230	145000	441601750	5770	5770	5770	5770	6
361	20241230	144900	441567130	5770	5770	5770	5770	210
362	20241230	144800	440355430	5750	5750	5750	5750	88
363	20241230	144700	439849430	5750	5750	5750	5750	0
364	20241230	144600	439849430	5750	5740	5750	5740	306
365	20241230	144500	438092450	5730	5730	5730	5730	0
366	20241230	144400	438092450	5730	5730	5730	5730	0
367	20241230	144300	438092450	5730	5790	5790	5720	1996
368	20241230	144200	426628880	5760	5760	5760	5760	209
369	20241230	144100	425425040	5700	5700	5740	5700	24094
370	20241230	144000	288083920	5700	5700	5700	5700	40
371	20241230	143900	287855920	5730	5700	5730	5700	45
372	20241230	143800	287598100	5700	5700	5700	5700	40
373	20241230	143700	287370100	5700	5700	5700	5700	40
374	20241230	143600	287142100	5750	5750	5750	5750	0
375	20241230	143500	287142100	5750	5700	5750	5700	41
376	20241230	143400	286908350	5750	5710	5750	5710	373
377	20241230	143300	284777200	5710	5710	5710	5710	0
378	20241230	143200	284777200	5710	5710	5710	5710	40
379	20241230	143100	284548800	5710	5710	5710	5710	40
380	20241230	143000	284320400	5710	5710	5710	5710	0
381	20241230	142900	284320400	5710	5740	5740	5710	140
382	20241230	142800	283518000	5710	5710	5710	5710	0
383	20241230	142700	283518000	5710	5710	5710	5710	40
384	20241230	142600	283289600	5710	5710	5710	5710	40
385	20241230	142500	283061200	5710	5710	5710	5710	0
386	20241230	142400	283061200	5710	5710	5710	5710	42
387	20241230	142300	282821380	5710	5740	5740	5710	340
388	20241230	142200	280878970	5710	5710	5710	5710	0
389	20241230	142100	280878970	5710	5750	5750	5710	41
390	20241230	142000	280644330	5710	5720	5720	5710	40
391	20241230	141900	280415770	5710	5710	5710	5710	1
392	20241230	141800	280410060	5710	5710	5710	5710	40
393	20241230	141700	280181660	5710	5710	5710	5710	40
394	20241230	141600	279953260	5710	5710	5710	5710	0
395	20241230	141500	279953260	5710	5710	5710	5710	40
396	20241230	141400	279724860	5710	5750	5750	5710	41
397	20241230	141300	279490710	5710	5710	5710	5710	0
398	20241230	141200	279490710	5710	5710	5710	5710	40
399	20241230	141100	279262310	5710	5710	5710	5710	40
400	20241230	141000	279033910	5710	5710	5710	5710	0
401	20241230	140900	279033910	5710	5710	5710	5710	40
402	20241230	140800	278805510	5710	5710	5730	5710	123
403	20241230	140700	278103060	5730	5730	5730	5730	1
404	20241230	140600	278097330	5700	5730	5730	5700	64
405	20241230	140500	277731810	5700	5720	5720	5700	1260
406	20241230	140400	270542210	5710	5710	5710	5710	0
407	20241230	140300	270542210	5710	5750	5750	5700	1160
408	20241230	140200	263911250	5720	5740	5740	5720	610
409	20241230	140100	260414170	5740	5780	5780	5740	1311
410	20241230	140000	252883200	5740	5760	5760	5730	1920
411	20241230	135900	241868590	5760	5760	5760	5760	40
412	20241230	135800	241638190	5760	5760	5760	5760	0
413	20241230	135700	241638190	5760	5760	5760	5760	40
414	20241230	135600	241407790	5760	5760	5760	5760	40
415	20241230	135500	241177390	5760	5760	5760	5760	0
416	20241230	135400	241177390	5760	5760	5760	5760	40
417	20241230	135300	240946990	5760	5760	5760	5760	40
418	20241230	135200	240716590	5760	5760	5760	5760	0
419	20241230	135100	240716590	5760	5800	5800	5760	192
420	20241230	135000	239604590	5760	5760	5760	5760	40
421	20241230	134900	239374190	5800	5800	5800	5800	24
422	20241230	134800	239234990	5760	5800	5800	5760	41
423	20241230	134700	238998790	5800	5760	5800	5760	41
424	20241230	134600	238762590	5760	5760	5760	5760	0
425	20241230	134500	238762590	5760	5760	5760	5760	40
426	20241230	134400	238532190	5760	5760	5760	5760	41
427	20241230	134300	238296030	5760	5760	5760	5760	0
428	20241230	134200	238296030	5760	5760	5760	5760	40
429	20241230	134100	238065630	5760	5760	5760	5760	40
430	20241230	134000	237835230	5760	5760	5760	5760	0
431	20241230	133900	237835230	5760	5800	5800	5760	202
432	20241230	133800	236665230	5760	5760	5760	5760	40
433	20241230	133700	236434830	5760	5760	5760	5760	0
434	20241230	133600	236434830	5760	5790	5790	5760	109
435	20241230	133500	235804910	5790	5780	5790	5770	41
436	20241230	133400	235568120	5790	5790	5790	5790	2
437	20241230	133300	235556540	5760	5760	5760	5760	40
438	20241230	133200	235326140	5750	5750	5750	5750	40
439	20241230	133100	235096140	5750	5750	5750	5750	0
440	20241230	133000	235096140	5750	5750	5750	5750	40
441	20241230	132900	234866140	5750	5750	5750	5750	40
442	20241230	132800	234636140	5800	5800	5800	5800	12
443	20241230	132700	234566540	5750	5750	5750	5750	43
444	20241230	132600	234319290	5750	5750	5790	5750	372
445	20241230	132500	232175010	5750	5750	5750	5750	0
446	20241230	132400	232175010	5750	5750	5750	5750	40
447	20241230	132300	231945010	5780	5750	5780	5750	42
448	20241230	132200	231703480	5780	5780	5780	5780	0
449	20241230	132100	231703480	5780	5750	5780	5750	158
450	20241230	132000	230791440	5750	5750	5750	5750	40
451	20241230	131900	230561440	5750	5750	5750	5750	0
452	20241230	131800	230561440	5750	5750	5750	5750	40
453	20241230	131700	230331440	5750	5750	5750	5750	40
454	20241230	131600	230101440	5750	5750	5750	5750	0
455	20241230	131500	230101440	5750	5780	5780	5750	41
456	20241230	131400	229865660	5780	5750	5780	5750	42
457	20241230	131300	229624130	5750	5750	5750	5750	0
458	20241230	131200	229624130	5750	5750	5750	5750	40
459	20241230	131100	229394130	5750	5750	5750	5750	40
460	20241230	131000	229164130	5750	5750	5750	5750	0
461	20241230	130900	229164130	5750	5750	5750	5750	40
462	20241230	130800	228934130	5750	5750	5750	5750	40
463	20241230	130700	228704130	5790	5790	5790	5790	1
464	20241230	130600	228698340	5740	5790	5790	5740	166
465	20241230	130500	227739200	5780	5730	5780	5730	194
466	20241230	130400	226619930	5730	5730	5730	5730	0
467	20241230	130300	226619930	5730	5730	5730	5730	40
468	20241230	130200	226390730	5730	5730	5730	5730	40
469	20241230	130100	226161530	5730	5730	5730	5730	0
470	20241230	130000	226161530	5730	5730	5730	5730	40
471	20241230	125900	225932330	5730	5730	5730	5730	40
472	20241230	125800	225703130	5730	5730	5730	5730	0
473	20241230	125700	225703130	5730	5780	5780	5730	41
474	20241230	125600	225468150	5730	5730	5730	5730	40
475	20241230	125500	225238950	5730	5730	5730	5730	0
476	20241230	125400	225238950	5730	5780	5780	5730	41
477	20241230	125300	225003970	5780	5730	5780	5730	50
478	20241230	125200	224716970	5730	5730	5730	5730	0
479	20241230	125100	224716970	5730	5740	5740	5730	47
480	20241230	125000	224447590	5740	5740	5740	5740	43
481	20241230	124900	224200770	5730	5730	5730	5730	0
482	20241230	124800	224200770	5730	5770	5770	5730	118
483	20241230	124700	223524310	5770	5720	5770	5720	56
484	20241230	124600	223203190	5780	5780	5780	5780	1
485	20241230	124500	223197410	5720	5730	5730	5720	140
486	20241230	124400	222395540	5730	5730	5730	5730	60
487	20241230	124300	222051740	5730	5730	5730	5730	0
488	20241230	124200	222051740	5730	5740	5740	5730	120
489	20241230	124100	221363010	5740	5740	5740	5740	40
490	20241230	124000	221133410	5750	5750	5750	5750	1000
491	20241230	123900	215383410	5750	5750	5750	5750	40
492	20241230	123800	215153410	5750	5750	5750	5750	40
493	20241230	123700	214923410	5750	5750	5750	5750	0
494	20241230	123600	214923410	5750	5750	5750	5750	40
495	20241230	123500	214693410	5740	5770	5770	5740	78
496	20241230	123400	214244310	5740	5740	5740	5740	0
497	20241230	123300	214244310	5740	5750	5750	5740	40
498	20241230	123200	214014330	5750	5760	5760	5750	40
499	20241230	123100	213784230	5770	5770	5770	5770	462
500	20241230	123000	211118490	5770	5770	5770	5770	40
501	20241230	122900	210887690	5760	5760	5760	5760	40
502	20241230	122800	210657290	5760	5760	5760	5760	0
503	20241230	122700	210657290	5760	5760	5760	5760	42
504	20241230	122600	210415370	5760	5760	5760	5760	40
505	20241230	122500	210184970	5760	5760	5760	5760	0
506	20241230	122400	210184970	5760	5760	5760	5760	40
507	20241230	122300	209954570	5760	5760	5760	5760	40
508	20241230	122200	209724170	5750	5750	5750	5750	0
509	20241230	122100	209724170	5750	5750	5750	5750	40
510	20241230	122000	209494170	5800	5750	5800	5750	41
511	20241230	121900	209258370	5750	5750	5750	5750	0
512	20241230	121800	209258370	5750	5750	5750	5750	40
513	20241230	121700	209028370	5750	5750	5750	5750	924
514	20241230	121600	203715370	5750	5750	5750	5750	0
515	20241230	121500	203715370	5750	5750	5750	5750	40
516	20241230	121400	203485370	5750	5750	5750	5750	40
517	20241230	121300	203255370	5750	5750	5750	5750	0
518	20241230	121200	203255370	5750	5750	5750	5750	40
519	20241230	121100	203025370	5750	5760	5760	5750	1190
520	20241230	121000	196174910	5770	5770	5770	5770	186
521	20241230	120900	195101690	5770	5780	5780	5770	117
522	20241230	120800	194425830	5770	5770	5770	5770	40
523	20241230	120700	194195030	5770	5770	5770	5770	0
524	20241230	120600	194195030	5770	5780	5780	5770	143
525	20241230	120500	193368890	5780	5780	5780	5780	40
526	20241230	120400	193137690	5780	5780	5780	5780	0
527	20241230	120300	193137690	5780	5780	5780	5780	40
528	20241230	120200	192906490	5790	5780	5790	5780	212
529	20241230	120100	191679410	5790	5790	5790	5790	46
530	20241230	120000	191413070	5780	5780	5780	5780	76
531	20241230	115900	190973790	5780	5780	5780	5780	40
532	20241230	115800	190742590	5780	5780	5780	5780	150
533	20241230	115700	189875590	5780	5780	5780	5780	40
534	20241230	115600	189644390	5780	5800	5800	5780	69
535	20241230	115500	189244990	5780	5780	5780	5780	0
536	20241230	115400	189244990	5780	5790	5790	5780	140
537	20241230	115300	188434790	5790	5780	5790	5780	140
538	20241230	115200	187624590	5780	5780	5780	5780	100
539	20241230	115100	187046590	5780	5780	5780	5780	40
540	20241230	115000	186815390	5780	5780	5780	5780	160
541	20241230	114900	185890590	5780	5780	5780	5780	2
542	20241230	114800	185879030	5780	5780	5780	5780	40
543	20241230	114700	185647830	5780	5800	5800	5780	107
544	20241230	114600	185028030	5790	5790	5790	5790	1
545	20241230	114500	185022240	5770	5770	5770	5770	40
546	20241230	114400	184791440	5770	5770	5770	5770	40
547	20241230	114300	184560640	5770	5770	5770	5770	0
548	20241230	114200	184560640	5770	5770	5770	5770	40
549	20241230	114100	184329840	5770	5770	5770	5770	40
550	20241230	114000	184099040	5770	5770	5770	5770	0
551	20241230	113900	184099040	5770	5770	5770	5770	40
552	20241230	113800	183868240	5800	5800	5800	5770	143
553	20241230	113700	183040040	5800	5800	5800	5800	62
554	20241230	113600	182680440	5770	5770	5770	5770	48
555	20241230	113500	182403480	5770	5770	5770	5770	40
556	20241230	113400	182172680	5770	5770	5770	5770	0
557	20241230	113300	182172680	5770	5790	5790	5770	81
558	20241230	113200	181704460	5790	5770	5790	5770	41
559	20241230	113100	181467870	5760	5760	5760	5760	0
560	20241230	113000	181467870	5760	5760	5760	5760	40
561	20241230	112900	181237470	5760	5760	5760	5760	40
562	20241230	112800	181007070	5770	5770	5770	5770	257
563	20241230	112700	179524180	5750	5750	5750	5750	40
564	20241230	112600	179294180	5750	5750	5750	5750	40
565	20241230	112500	179064180	5750	5750	5750	5750	0
566	20241230	112400	179064180	5750	5750	5750	5750	40
567	20241230	112300	178834180	5740	5740	5740	5740	40
568	20241230	112200	178604580	5740	5740	5740	5740	0
569	20241230	112100	178604580	5740	5740	5740	5740	40
570	20241230	112000	178374980	5740	5740	5740	5740	40
571	20241230	111900	178145380	5750	5750	5750	5750	100
572	20241230	111800	177570380	5750	5750	5750	5750	40
573	20241230	111700	177340380	5750	5750	5750	5750	40
574	20241230	111600	177110380	5750	5750	5750	5750	1
575	20241230	111500	177104630	5750	5750	5750	5750	40
576	20241230	111400	176874630	5750	5760	5760	5750	43
577	20241230	111300	176627050	5770	5770	5770	5770	0
578	20241230	111200	176627050	5770	5770	5770	5770	780
579	20241230	111100	172126450	5770	5770	5770	5770	40
580	20241230	111000	171895650	5790	5790	5790	5790	0
581	20241230	110900	171895650	5790	5770	5790	5770	71
582	20241230	110800	171485380	5770	5770	5770	5770	40
583	20241230	110700	171254580	5790	5790	5790	5790	57
584	20241230	110600	170924550	5770	5770	5770	5770	46
585	20241230	110500	170659130	5750	5750	5750	5750	40
586	20241230	110400	170429130	5790	5790	5790	5790	19
587	20241230	110300	170319120	5790	5750	5790	5750	105
588	20241230	110200	169712770	5750	5750	5750	5750	40
589	20241230	110100	169482770	5750	5750	5750	5750	0
590	20241230	110000	169482770	5750	5750	5750	5750	40
591	20241230	105900	169252770	5760	5760	5760	5760	180
592	20241230	105800	168215970	5760	5760	5760	5760	0
593	20241230	105700	168215970	5760	5760	5760	5760	40
594	20241230	105600	167985570	5770	5770	5770	5770	104
595	20241230	105500	167385490	5770	5770	5770	5770	0
596	20241230	105400	167385490	5770	5770	5770	5770	40
597	20241230	105300	167154690	5770	5770	5770	5770	40
598	20241230	105200	166923890	5780	5780	5780	5780	103
599	20241230	105100	166328550	5780	5780	5780	5780	40
600	20241230	105000	166097350	5780	5780	5780	5780	40
601	20241230	104900	165866150	5790	5790	5790	5790	131
602	20241230	104800	165107660	5780	5780	5780	5780	40
603	20241230	104700	164876460	5780	5780	5780	5780	40
604	20241230	104600	164645260	5780	5780	5780	5780	0
605	20241230	104500	164645260	5780	5780	5780	5780	40
606	20241230	104400	164414060	5800	5780	5800	5780	91
607	20241230	104300	163887060	5780	5780	5780	5780	0
608	20241230	104200	163887060	5780	5780	5780	5780	40
609	20241230	104100	163655860	5780	5790	5790	5780	40
610	20241230	104000	163424540	5780	5780	5780	5780	0
611	20241230	103900	163424540	5780	5780	5780	5780	40
612	20241230	103800	163193340	5780	5780	5780	5780	40
613	20241230	103700	162962140	5810	5810	5810	5810	0
614	20241230	103600	162962140	5810	5770	5810	5770	125
615	20241230	103500	162237490	5810	5770	5810	5770	43
616	20241230	103400	161989260	5770	5770	5770	5770	200
617	20241230	103300	160835260	5770	5770	5770	5770	546
618	20241230	103200	157684840	5770	5770	5770	5770	40
619	20241230	103100	157454040	5770	5770	5770	5770	0
620	20241230	103000	157454040	5770	5790	5790	5770	540
621	20241230	102900	154328080	5810	5800	5810	5790	115
622	20241230	102800	153660680	5810	5810	5810	5810	0
623	20241230	102700	153660680	5810	5810	5810	5810	460
624	20241230	102600	150988080	5810	5780	5820	5780	532
625	20241230	102500	147897840	5820	5820	5820	5820	8
626	20241230	102400	147851280	5770	5810	5810	5770	206
627	20241230	102300	146655960	5800	5770	5800	5760	58
628	20241230	102200	146321150	5810	5810	5810	5810	41
629	20241230	102100	146082940	5770	5790	5790	5760	14433
630	20241230	102000	62802730	5800	5790	5800	5780	1051
631	20241230	101900	56727610	5820	5790	5820	5790	1921
632	20241230	101800	45585060	5780	5780	5780	5780	90
633	20241230	101700	45064860	5800	5800	5800	5800	0
634	20241230	101600	45064860	5800	5800	5800	5800	0
635	20241230	101500	45064860	5800	5800	5800	5800	0
636	20241230	101400	45064860	5800	5800	5800	5800	0
637	20241230	101300	45064860	5800	5800	5800	5800	0
638	20241230	101200	45064860	5800	5800	5800	5800	0
639	20241230	101100	45064860	5800	5800	5800	5800	0
640	20241230	101000	45064860	5800	5800	5800	5800	0
641	20241230	100900	45064860	5800	5790	5800	5790	206
642	20241230	100800	43870080	5800	5800	5800	5800	0
643	20241230	100700	43870080	5800	5800	5800	5800	0
644	20241230	100600	43870080	5800	5800	5800	5800	254
645	20241230	100500	42396880	5780	5780	5780	5780	220
646	20241230	100400	41125280	5800	5800	5800	5800	0
647	20241230	100300	41125280	5800	5800	5800	5800	2
648	20241230	100200	41113680	5800	5800	5800	5800	0
649	20241230	100100	41113680	5800	5800	5800	5800	0
650	20241230	100000	41113680	5800	5800	5800	5800	0
651	20241230	095900	41113680	5800	5800	5800	5800	0
652	20241230	095800	41113680	5800	5800	5800	5800	0
653	20241230	095700	41113680	5800	5780	5800	5780	512
654	20241230	095600	38147620	5790	5790	5790	5790	5
655	20241230	095500	38118670	5780	5780	5780	5780	20
656	20241230	095400	38003070	5780	5780	5780	5780	0
657	20241230	095300	38003070	5780	5780	5780	5780	0
658	20241230	095200	38003070	5780	5780	5780	5780	0
659	20241230	095100	38003070	5780	5780	5780	5780	10
660	20241230	095000	37945270	5780	5780	5780	5780	1
661	20241230	094900	37939490	5800	5800	5800	5800	0
662	20241230	094800	37939490	5800	5800	5800	5800	11
663	20241230	094700	37875690	5800	5780	5800	5780	121
664	20241230	094600	37175180	5780	5780	5780	5780	6
665	20241230	094500	37140500	5780	5780	5780	5780	20
666	20241230	094400	37024900	5750	5750	5750	5750	0
667	20241230	094300	37024900	5750	5780	5780	5740	960
668	20241230	094200	31502510	5790	5790	5790	5790	9
669	20241230	094100	31450400	5790	5780	5790	5780	112
670	20241230	094000	30802940	5770	5770	5770	5770	0
671	20241230	093900	30802940	5770	5770	5770	5770	8
672	20241230	093800	30756780	5770	5770	5770	5770	100
673	20241230	093700	30179780	5770	5770	5770	5770	0
674	20241230	093600	30179780	5770	5770	5770	5770	538
675	20241230	093500	27075520	5770	5770	5770	5770	0
676	20241230	093400	27075520	5770	5760	5770	5760	156
677	20241230	093300	26175410	5760	5740	5760	5740	647
678	20241230	093200	22460340	5740	5740	5740	5740	0
679	20241230	093100	22460340	5740	5740	5740	5740	0
680	20241230	093000	22460340	5740	5730	5740	5730	202
681	20241230	092900	21302870	5690	5690	5690	5690	0
682	20241230	092800	21302870	5690	5690	5690	5690	0
683	20241230	092700	21302870	5690	5690	5690	5690	1
684	20241230	092600	21297180	5690	5690	5690	5690	7
685	20241230	092500	21257350	5690	5690	5690	5690	0
686	20241230	092400	21257350	5690	5700	5700	5690	375
687	20241230	092300	19120870	5700	5710	5720	5700	454
688	20241230	092200	16530300	5710	5710	5710	5710	1
689	20241230	092100	16524590	5710	5700	5710	5700	276
690	20241230	092000	14950240	5690	5690	5690	5690	1
691	20241230	091900	14944550	5700	5700	5700	5700	4
692	20241230	091800	14921750	5690	5690	5690	5690	0
693	20241230	091700	14921750	5690	5690	5690	5690	0
694	20241230	091600	14921750	5690	5720	5720	5690	293
695	20241230	091500	13252670	5720	5720	5720	5720	563
696	20241230	091400	10032310	5720	5720	5720	5720	0
697	20241230	091300	10032310	5720	5720	5720	5720	133
698	20241230	091200	9271550	5720	5720	5720	5660	366
699	20241230	091100	7192460	5730	5710	5730	5710	143
700	20241230	091000	6373300	5700	5690	5700	5690	61
701	20241230	090900	6026100	5690	5650	5690	5650	24
702	20241230	090800	5889810	5660	5650	5660	5650	309
703	20241230	090700	4140970	5650	5600	5650	5600	136
704	20241230	090600	3375910	5600	5580	5600	5580	190
705	20241230	090500	2315670	5580	5560	5580	5550	31
706	20241230	090400	2143370	5550	5550	5550	5550	1
707	20241230	090300	2137820	5550	5550	5550	5550	0
708	20241230	090200	2137820	5550	5570	5580	5550	110
709	20241230	090100	1526460	5550	5550	5550	5550	113
710	20241230	090000	899310	5560	5550	5560	5540	162