KissMeData/066130/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	194500	414866580	5380	5380	5380	5380	1494
3	20241230	194400	414866580	5380	5380	5380	5380	0
4	20241230	194300	414866580	5380	5380	5380	5380	0
5	20241230	194200	414866580	5380	5380	5380	5380	0
6	20241230	194100	414866580	5380	5380	5380	5380	0
7	20241230	194000	414866580	5380	5380	5380	5380	0
8	20241230	193900	414866580	5380	5380	5380	5380	0
9	20241230	193800	414866580	5380	5380	5380	5380	0
10	20241230	193700	414866580	5380	5380	5380	5380	0
11	20241230	193600	414866580	5380	5380	5380	5380	0
12	20241230	193500	414866580	5380	5380	5380	5380	0
13	20241230	193400	414866580	5380	5380	5380	5380	0
14	20241230	193300	414866580	5380	5380	5380	5380	0
15	20241230	193200	414866580	5380	5380	5380	5380	0
16	20241230	193100	414866580	5380	5380	5380	5380	0
17	20241230	193000	414866580	5380	5380	5380	5380	0
18	20241230	192900	414866580	5380	5380	5380	5380	0
19	20241230	192800	414866580	5380	5380	5380	5380	0
20	20241230	192700	414866580	5380	5380	5380	5380	0
21	20241230	192600	414866580	5380	5380	5380	5380	0
22	20241230	192500	414866580	5380	5380	5380	5380	0
23	20241230	192400	414866580	5380	5380	5380	5380	0
24	20241230	192300	414866580	5380	5380	5380	5380	0
25	20241230	192200	414866580	5380	5380	5380	5380	0
26	20241230	192100	414866580	5380	5380	5380	5380	0
27	20241230	192000	414866580	5380	5380	5380	5380	0
28	20241230	191900	414866580	5380	5380	5380	5380	0
29	20241230	191800	414866580	5380	5380	5380	5380	0
30	20241230	191700	414866580	5380	5380	5380	5380	0
31	20241230	191600	414866580	5380	5380	5380	5380	0
32	20241230	191500	414866580	5380	5380	5380	5380	1494
33	20241230	191400	414866580	5380	5380	5380	5380	0
34	20241230	191300	414866580	5380	5380	5380	5380	0
35	20241230	191200	414866580	5380	5380	5380	5380	0
36	20241230	191100	414866580	5380	5380	5380	5380	0
37	20241230	191000	414866580	5380	5380	5380	5380	0
38	20241230	190900	414866580	5380	5380	5380	5380	0
39	20241230	190800	414866580	5380	5380	5380	5380	0
40	20241230	190700	414866580	5380	5380	5380	5380	0
41	20241230	190600	414866580	5380	5380	5380	5380	0
42	20241230	190500	414866580	5380	5380	5380	5380	0
43	20241230	190400	414866580	5380	5380	5380	5380	0
44	20241230	190300	414866580	5380	5380	5380	5380	0
45	20241230	190200	414866580	5380	5380	5380	5380	0
46	20241230	190100	414866580	5380	5380	5380	5380	0
47	20241230	190000	414866580	5380	5380	5380	5380	0
48	20241230	185900	414866580	5380	5380	5380	5380	0
49	20241230	185800	414866580	5380	5380	5380	5380	0
50	20241230	185700	414866580	5380	5380	5380	5380	0
51	20241230	185600	414866580	5380	5380	5380	5380	0
52	20241230	185500	414866580	5380	5380	5380	5380	0
53	20241230	185400	414866580	5380	5380	5380	5380	0
54	20241230	185300	414866580	5380	5380	5380	5380	0
55	20241230	185200	414866580	5380	5380	5380	5380	0
56	20241230	185100	414866580	5380	5380	5380	5380	0
57	20241230	185000	414866580	5380	5380	5380	5380	0
58	20241230	184900	414866580	5380	5380	5380	5380	0
59	20241230	184800	414866580	5380	5380	5380	5380	0
60	20241230	184700	414866580	5380	5380	5380	5380	0
61	20241230	184600	414866580	5380	5380	5380	5380	0
62	20241230	184500	414866580	5380	5380	5380	5380	1494
63	20241230	184400	414866580	5380	5380	5380	5380	0
64	20241230	184300	414866580	5380	5380	5380	5380	0
65	20241230	184200	414866580	5380	5380	5380	5380	0
66	20241230	184100	414866580	5380	5380	5380	5380	0
67	20241230	184000	414866580	5380	5380	5380	5380	0
68	20241230	183900	414866580	5380	5380	5380	5380	0
69	20241230	183800	414866580	5380	5380	5380	5380	0
70	20241230	183700	414866580	5380	5380	5380	5380	0
71	20241230	183600	414866580	5380	5380	5380	5380	0
72	20241230	183500	414866580	5380	5380	5380	5380	0
73	20241230	183400	414866580	5380	5380	5380	5380	0
74	20241230	183300	414866580	5380	5380	5380	5380	0
75	20241230	183200	414866580	5380	5380	5380	5380	0
76	20241230	183100	414866580	5380	5380	5380	5380	0
77	20241230	183000	414866580	5380	5380	5380	5380	0
78	20241230	182900	414866580	5380	5380	5380	5380	0
79	20241230	182800	414866580	5380	5380	5380	5380	0
80	20241230	182700	414866580	5380	5380	5380	5380	0
81	20241230	182600	414866580	5380	5380	5380	5380	0
82	20241230	182500	414866580	5380	5380	5380	5380	0
83	20241230	182400	414866580	5380	5380	5380	5380	0
84	20241230	182300	414866580	5380	5380	5380	5380	0
85	20241230	182200	414866580	5380	5380	5380	5380	0
86	20241230	182100	414866580	5380	5380	5380	5380	0
87	20241230	182000	414866580	5380	5380	5380	5380	0
88	20241230	181900	414866580	5380	5380	5380	5380	0
89	20241230	181800	414866580	5380	5380	5380	5380	0
90	20241230	181700	414866580	5380	5380	5380	5380	0
91	20241230	181600	414866580	5380	5380	5380	5380	0
92	20241230	181500	414866580	5380	5380	5380	5380	1494
93	20241230	181400	414866580	5380	5380	5380	5380	0
94	20241230	181300	414866580	5380	5380	5380	5380	0
95	20241230	181200	414866580	5380	5380	5380	5380	0
96	20241230	181100	414866580	5380	5380	5380	5380	0
97	20241230	181000	414866580	5380	5380	5380	5380	0
98	20241230	180900	414866580	5380	5380	5380	5380	0
99	20241230	180800	414866580	5380	5380	5380	5380	0
100	20241230	180700	414866580	5380	5380	5380	5380	0
101	20241230	180600	414866580	5380	5380	5380	5380	0
102	20241230	180500	414866580	5380	5380	5380	5380	0
103	20241230	180400	414866580	5380	5380	5380	5380	0
104	20241230	180300	414866580	5380	5380	5380	5380	0
105	20241230	180200	414866580	5380	5380	5380	5380	0
106	20241230	180100	414866580	5380	5380	5380	5380	0
107	20241230	180000	414866580	5380	5380	5380	5380	0
108	20241230	175900	414866580	5380	5380	5380	5380	0
109	20241230	175800	414866580	5380	5380	5380	5380	0
110	20241230	175700	414866580	5380	5380	5380	5380	0
111	20241230	175600	414866580	5380	5380	5380	5380	0
112	20241230	175500	414866580	5380	5380	5380	5380	0
113	20241230	175400	414866580	5380	5380	5380	5380	0
114	20241230	175300	414866580	5380	5380	5380	5380	0
115	20241230	175200	414866580	5380	5380	5380	5380	0
116	20241230	175100	414866580	5380	5380	5380	5380	0
117	20241230	175000	414866580	5380	5380	5380	5380	0
118	20241230	174900	414866580	5380	5380	5380	5380	0
119	20241230	174800	414866580	5380	5380	5380	5380	0
120	20241230	174700	414866580	5380	5380	5380	5380	0
121	20241230	174600	414866580	5380	5380	5380	5380	0
122	20241230	174500	414866580	5380	5380	5380	5380	1494
123	20241230	174400	414866580	5380	5380	5380	5380	0
124	20241230	174300	414866580	5380	5380	5380	5380	0
125	20241230	174200	414866580	5380	5380	5380	5380	0
126	20241230	174100	414866580	5380	5380	5380	5380	0
127	20241230	174000	414866580	5380	5380	5380	5380	0
128	20241230	173900	414866580	5380	5380	5380	5380	0
129	20241230	173800	414866580	5380	5380	5380	5380	0
130	20241230	173700	414866580	5380	5380	5380	5380	0
131	20241230	173600	414866580	5380	5380	5380	5380	0
132	20241230	173500	414866580	5380	5380	5380	5380	0
133	20241230	173400	414866580	5380	5380	5380	5380	0
134	20241230	173300	414866580	5380	5380	5380	5380	0
135	20241230	173200	414866580	5380	5380	5380	5380	0
136	20241230	173100	414866580	5380	5380	5380	5380	0
137	20241230	173000	414866580	5380	5380	5380	5380	0
138	20241230	172900	414866580	5380	5380	5380	5380	0
139	20241230	172800	414866580	5380	5380	5380	5380	0
140	20241230	172700	414866580	5380	5380	5380	5380	0
141	20241230	172600	414866580	5380	5380	5380	5380	0
142	20241230	172500	414866580	5380	5380	5380	5380	0
143	20241230	172400	414866580	5380	5380	5380	5380	0
144	20241230	172300	414866580	5380	5380	5380	5380	0
145	20241230	172200	414866580	5380	5380	5380	5380	0
146	20241230	172100	414866580	5380	5380	5380	5380	0
147	20241230	172000	414866580	5380	5380	5380	5380	0
148	20241230	171900	414866580	5380	5380	5380	5380	0
149	20241230	171800	414866580	5380	5380	5380	5380	0
150	20241230	171700	414866580	5380	5380	5380	5380	0
151	20241230	171600	414866580	5380	5380	5380	5380	0
152	20241230	171500	414866580	5380	5380	5380	5380	1494
153	20241230	171400	414866580	5380	5380	5380	5380	0
154	20241230	171300	414866580	5380	5380	5380	5380	0
155	20241230	171200	414866580	5380	5380	5380	5380	0
156	20241230	171100	414866580	5380	5380	5380	5380	0
157	20241230	171000	414866580	5380	5380	5380	5380	0
158	20241230	170900	414866580	5380	5380	5380	5380	0
159	20241230	170800	414866580	5380	5380	5380	5380	0
160	20241230	170700	414866580	5380	5380	5380	5380	0
161	20241230	170600	414866580	5380	5380	5380	5380	0
162	20241230	170500	414866580	5380	5380	5380	5380	0
163	20241230	170400	414866580	5380	5380	5380	5380	0
164	20241230	170300	414866580	5380	5380	5380	5380	0
165	20241230	170200	414866580	5380	5380	5380	5380	0
166	20241230	170100	414866580	5380	5380	5380	5380	0
167	20241230	170000	414866580	5380	5380	5380	5380	0
168	20241230	165900	414866580	5380	5380	5380	5380	0
169	20241230	165800	414866580	5380	5380	5380	5380	0
170	20241230	165700	414866580	5380	5380	5380	5380	0
171	20241230	165600	414866580	5380	5380	5380	5380	0
172	20241230	165500	414866580	5380	5380	5380	5380	0
173	20241230	165400	414866580	5380	5380	5380	5380	0
174	20241230	165300	414866580	5380	5380	5380	5380	0
175	20241230	165200	414866580	5380	5380	5380	5380	0
176	20241230	165100	414866580	5380	5380	5380	5380	0
177	20241230	165000	414866580	5380	5380	5380	5380	0
178	20241230	164900	414866580	5380	5380	5380	5380	0
179	20241230	164800	414866580	5380	5380	5380	5380	0
180	20241230	164700	414866580	5380	5380	5380	5380	0
181	20241230	164600	414866580	5380	5380	5380	5380	0
182	20241230	164500	414866580	5380	5380	5380	5380	1494
183	20241230	164400	414866580	5380	5380	5380	5380	0
184	20241230	164300	414866580	5380	5380	5380	5380	0
185	20241230	164200	414866580	5380	5380	5380	5380	0
186	20241230	164100	414866580	5380	5380	5380	5380	0
187	20241230	164000	414866580	5380	5380	5380	5380	0
188	20241230	163900	414866580	5380	5380	5380	5380	0
189	20241230	163800	414866580	5380	5380	5380	5380	0
190	20241230	163700	414866580	5380	5380	5380	5380	0
191	20241230	163600	414866580	5380	5380	5380	5380	0
192	20241230	163500	414866580	5380	5380	5380	5380	0
193	20241230	163400	414866580	5380	5380	5380	5380	0
194	20241230	163300	414866580	5380	5380	5380	5380	0
195	20241230	163200	414866580	5380	5380	5380	5380	0
196	20241230	163100	414866580	5380	5380	5380	5380	0
197	20241230	163000	414866580	5380	5380	5380	5380	0
198	20241230	162900	414866580	5380	5380	5380	5380	0
199	20241230	162800	414866580	5380	5380	5380	5380	0
200	20241230	162700	414866580	5380	5380	5380	5380	0
201	20241230	162600	414866580	5380	5380	5380	5380	0
202	20241230	162500	414866580	5380	5380	5380	5380	0
203	20241230	162400	414866580	5380	5380	5380	5380	0
204	20241230	162300	414866580	5380	5380	5380	5380	0
205	20241230	162200	414866580	5380	5380	5380	5380	0
206	20241230	162100	414866580	5380	5380	5380	5380	0
207	20241230	162000	414866580	5380	5380	5380	5380	0
208	20241230	161900	414866580	5380	5380	5380	5380	0
209	20241230	161800	414866580	5380	5380	5380	5380	0
210	20241230	161700	414866580	5380	5380	5380	5380	0
211	20241230	161600	414866580	5380	5380	5380	5380	0
212	20241230	161500	414866580	5380	5380	5380	5380	1494
213	20241230	161400	414866580	5380	5380	5380	5380	0
214	20241230	161300	414866580	5380	5380	5380	5380	0
215	20241230	161200	414866580	5380	5380	5380	5380	0
216	20241230	161100	414866580	5380	5380	5380	5380	0
217	20241230	161000	414866580	5380	5380	5380	5380	0
218	20241230	160900	414866580	5380	5380	5380	5380	0
219	20241230	160800	414866580	5380	5380	5380	5380	0
220	20241230	160700	414866580	5380	5380	5380	5380	0
221	20241230	160600	414866580	5380	5380	5380	5380	0
222	20241230	160500	414866580	5380	5380	5380	5380	0
223	20241230	160400	414866580	5380	5380	5380	5380	0
224	20241230	160300	414866580	5380	5380	5380	5380	0
225	20241230	160200	414866580	5380	5380	5380	5380	0
226	20241230	160100	414866580	5380	5380	5380	5380	0
227	20241230	160000	414866580	5380	5380	5380	5380	0
228	20241230	155900	414866580	5380	5380	5380	5380	0
229	20241230	155800	414866580	5380	5380	5380	5380	0
230	20241230	155700	414866580	5380	5380	5380	5380	0
231	20241230	155600	414866580	5380	5380	5380	5380	0
232	20241230	155500	414866580	5380	5380	5380	5380	0
233	20241230	155400	414866580	5380	5380	5380	5380	0
234	20241230	155300	414866580	5380	5380	5380	5380	0
235	20241230	155200	414866580	5380	5380	5380	5380	0
236	20241230	155100	414866580	5380	5380	5380	5380	0
237	20241230	155000	414866580	5380	5380	5380	5380	0
238	20241230	154900	414866580	5380	5380	5380	5380	0
239	20241230	154800	414866580	5380	5380	5380	5380	0
240	20241230	154700	414866580	5380	5380	5380	5380	0
241	20241230	154600	414866580	5380	5380	5380	5380	0
242	20241230	154500	414866580	5380	5380	5380	5380	1494
243	20241230	154400	414866580	5380	5380	5380	5380	0
244	20241230	154300	414866580	5380	5380	5380	5380	0
245	20241230	154200	414866580	5380	5380	5380	5380	0
246	20241230	154100	414866580	5380	5380	5380	5380	0
247	20241230	154000	414866580	5380	5380	5380	5380	0
248	20241230	153900	414866580	5380	5380	5380	5380	0
249	20241230	153800	414866580	5380	5380	5380	5380	0
250	20241230	153700	414866580	5380	5380	5380	5380	0
251	20241230	153600	414866580	5380	5380	5380	5380	0
252	20241230	153500	414866580	5380	5380	5380	5380	0
253	20241230	153400	414866580	5380	5380	5380	5380	0
254	20241230	153300	414866580	5380	5380	5380	5380	0
255	20241230	153200	414866580	5380	5380	5380	5380	0
256	20241230	153100	414866580	5380	5380	5380	5380	0
257	20241230	153000	414866580	5380	5380	5380	5380	1494
258	20241230	152900	406828860	5380	5380	5380	5380	0
259	20241230	152800	406828860	5380	5380	5380	5380	0
260	20241230	152700	406828860	5380	5380	5380	5380	0
261	20241230	152600	406828860	5380	5380	5380	5380	0
262	20241230	152500	406828860	5380	5380	5380	5380	0
263	20241230	152400	406828860	5380	5380	5380	5380	0
264	20241230	152300	406828860	5380	5380	5380	5380	0
265	20241230	152200	406828860	5380	5380	5380	5380	0
266	20241230	152100	406828860	5380	5380	5380	5380	0
267	20241230	152000	406828860	5380	5380	5380	5380	0
268	20241230	151900	406828860	5380	5380	5380	5370	171
269	20241230	151800	405909200	5380	5370	5380	5370	58
270	20241230	151700	405597390	5380	5380	5380	5370	71
271	20241230	151600	405215440	5370	5370	5370	5370	9
272	20241230	151500	405167110	5380	5380	5380	5380	38
273	20241230	151400	404962670	5380	5380	5380	5380	1
274	20241230	151300	404957290	5370	5370	5370	5370	1
275	20241230	151200	404951920	5380	5380	5380	5380	4
276	20241230	151100	404930400	5380	5380	5380	5380	0
277	20241230	151000	404930400	5380	5380	5380	5380	0
278	20241230	150900	404930400	5380	5380	5380	5380	1
279	20241230	150800	404925020	5380	5380	5380	5380	0
280	20241230	150700	404925020	5380	5380	5380	5380	10
281	20241230	150600	404871220	5380	5380	5380	5380	0
282	20241230	150500	404871220	5380	5380	5380	5380	6
283	20241230	150400	404838940	5380	5380	5380	5380	1
284	20241230	150300	404833560	5370	5370	5380	5370	86
285	20241230	150200	404371730	5380	5380	5380	5370	22
286	20241230	150100	404253570	5370	5370	5380	5370	146
287	20241230	150000	403469460	5380	5390	5390	5380	205
288	20241230	145900	402366460	5390	5380	5390	5380	102
289	20241230	145800	401817620	5390	5390	5390	5390	277
290	20241230	145700	400324590	5390	5390	5390	5390	5
291	20241230	145600	400297640	5390	5390	5390	5390	0
292	20241230	145500	400297640	5390	5390	5390	5390	0
293	20241230	145400	400297640	5390	5390	5390	5390	0
294	20241230	145300	400297640	5390	5390	5390	5390	0
295	20241230	145200	400297640	5390	5390	5390	5390	1
296	20241230	145100	400292250	5360	5380	5380	5360	50
297	20241230	145000	400023920	5390	5380	5390	5380	284
298	20241230	144900	398494080	5390	5390	5390	5390	10
299	20241230	144800	398440180	5390	5390	5390	5390	0
300	20241230	144700	398440180	5390	5390	5390	5390	19
301	20241230	144600	398337770	5390	5390	5390	5390	0
302	20241230	144500	398337770	5390	5390	5390	5390	1
303	20241230	144400	398332380	5390	5380	5390	5380	60
304	20241230	144300	398009570	5390	5390	5390	5390	0
305	20241230	144200	398009570	5390	5370	5390	5370	301
306	20241230	144100	396393180	5380	5380	5380	5380	457
307	20241230	144000	393934520	5390	5390	5390	5390	10
308	20241230	143900	393880620	5390	5380	5390	5380	2
309	20241230	143800	393869850	5390	5390	5390	5390	0
310	20241230	143700	393869850	5390	5390	5390	5390	1
311	20241230	143600	393864460	5380	5370	5380	5370	501
312	20241230	143500	391174080	5390	5390	5390	5390	10
313	20241230	143400	391120180	5390	5380	5390	5380	72
314	20241230	143300	390732410	5390	5390	5390	5390	0
315	20241230	143200	390732410	5390	5390	5390	5390	0
316	20241230	143100	390732410	5390	5390	5390	5390	0
317	20241230	143000	390732410	5390	5390	5390	5390	0
318	20241230	142900	390732410	5390	5390	5390	5390	2
319	20241230	142800	390721630	5390	5390	5390	5390	0
320	20241230	142700	390721630	5390	5390	5390	5390	0
321	20241230	142600	390721630	5390	5390	5390	5390	1
322	20241230	142500	390716240	5380	5380	5380	5380	152
323	20241230	142400	389898480	5380	5380	5380	5380	0
324	20241230	142300	389898480	5380	5380	5380	5380	0
325	20241230	142200	389898480	5380	5380	5380	5380	0
326	20241230	142100	389898480	5380	5380	5380	5380	0
327	20241230	142000	389898480	5380	5380	5380	5380	0
328	20241230	141900	389898480	5380	5380	5380	5380	0
329	20241230	141800	389898480	5380	5380	5380	5380	0
330	20241230	141700	389898480	5380	5380	5380	5380	0
331	20241230	141600	389898480	5380	5380	5380	5380	0
332	20241230	141500	389898480	5380	5380	5380	5380	0
333	20241230	141400	389898480	5380	5380	5380	5380	0
334	20241230	141300	389898480	5380	5380	5380	5380	0
335	20241230	141200	389898480	5380	5380	5380	5380	0
336	20241230	141100	389898480	5380	5380	5380	5380	0
337	20241230	141000	389898480	5380	5380	5380	5380	0
338	20241230	140900	389898480	5380	5380	5380	5380	0
339	20241230	140800	389898480	5380	5380	5380	5380	0
340	20241230	140700	389898480	5380	5380	5380	5380	0
341	20241230	140600	389898480	5380	5380	5380	5380	0
342	20241230	140500	389898480	5380	5380	5380	5380	69
343	20241230	140400	389527260	5390	5390	5390	5390	44
344	20241230	140300	389290100	5390	5390	5390	5390	0
345	20241230	140200	389290100	5390	5390	5390	5390	0
346	20241230	140100	389290100	5390	5380	5390	5370	552
347	20241230	140000	386325430	5390	5390	5390	5390	0
348	20241230	135900	386325430	5390	5390	5390	5390	0
349	20241230	135800	386325430	5390	5390	5390	5360	285
350	20241230	135700	384796820	5380	5380	5380	5380	22
351	20241230	135600	384678460	5380	5380	5380	5380	578
352	20241230	135500	381568820	5390	5390	5390	5390	0
353	20241230	135400	381568820	5390	5390	5390	5390	56
354	20241230	135300	381266980	5390	5390	5390	5390	1
355	20241230	135200	381261590	5380	5380	5380	5380	2
356	20241230	135100	381250830	5390	5390	5390	5390	0
357	20241230	135000	381250830	5390	5390	5390	5390	0
358	20241230	134900	381250830	5390	5390	5390	5390	0
359	20241230	134800	381250830	5390	5390	5390	5390	54
360	20241230	134700	380959770	5390	5390	5390	5390	0
361	20241230	134600	380959770	5390	5390	5390	5390	354
362	20241230	134500	379051710	5390	5390	5390	5390	2
363	20241230	134400	379040930	5390	5390	5390	5390	0
364	20241230	134300	379040930	5390	5380	5390	5380	66
365	20241230	134200	378685280	5360	5360	5360	5360	0
366	20241230	134100	378685280	5360	5360	5360	5360	0
367	20241230	134000	378685280	5360	5370	5380	5360	772
368	20241230	133900	374540750	5370	5380	5380	5370	461
369	20241230	133800	372065160	5380	5380	5380	5380	0
370	20241230	133700	372065160	5380	5380	5380	5380	56
371	20241230	133600	371763880	5370	5360	5370	5360	53
372	20241230	133500	371479700	5360	5360	5360	5360	0
373	20241230	133400	371479700	5360	5360	5360	5360	21
374	20241230	133300	371367140	5340	5360	5360	5340	141
375	20241230	133200	370614180	5360	5360	5360	5360	1
376	20241230	133100	370608820	5360	5360	5360	5360	0
377	20241230	133000	370608820	5360	5350	5360	5350	700
378	20241230	132900	366861820	5350	5350	5350	5350	67
379	20241230	132800	366503370	5350	5320	5350	5320	2463
380	20241230	132700	353369630	5310	5330	5330	5310	3020
381	20241230	132600	337317370	5370	5370	5370	5370	1
382	20241230	132500	337312000	5390	5390	5390	5390	0
383	20241230	132400	337312000	5390	5390	5390	5390	0
384	20241230	132300	337312000	5390	5330	5390	5310	2045
385	20241230	132200	326390400	5310	5380	5380	5240	25932
386	20241230	132100	189724760	5350	5390	5390	5310	15796
387	20241230	132000	105532460	5400	5400	5400	5400	141
388	20241230	131900	104771060	5410	5410	5410	5410	0
389	20241230	131800	104771060	5410	5410	5410	5410	2
390	20241230	131700	104760240	5420	5420	5420	5420	0
391	20241230	131600	104760240	5420	5420	5420	5420	1
392	20241230	131500	104754820	5400	5400	5400	5400	0
393	20241230	131400	104754820	5400	5400	5400	5400	10
394	20241230	131300	104700820	5400	5400	5400	5400	0
395	20241230	131200	104700820	5400	5400	5400	5400	0
396	20241230	131100	104700820	5400	5400	5400	5400	0
397	20241230	131000	104700820	5400	5400	5400	5400	477
398	20241230	130900	102125020	5430	5430	5430	5430	3
399	20241230	130800	102108730	5430	5430	5430	5430	0
400	20241230	130700	102108730	5430	5430	5430	5430	0
401	20241230	130600	102108730	5430	5430	5430	5430	0
402	20241230	130500	102108730	5430	5430	5430	5430	0
403	20241230	130400	102108730	5430	5430	5430	5430	0
404	20241230	130300	102108730	5430	5430	5430	5430	0
405	20241230	130200	102108730	5430	5430	5430	5430	0
406	20241230	130100	102108730	5430	5430	5430	5430	0
407	20241230	130000	102108730	5430	5430	5430	5430	0
408	20241230	125900	102108730	5430	5430	5430	5430	0
409	20241230	125800	102108730	5430	5430	5430	5430	0
410	20241230	125700	102108730	5430	5430	5430	5430	0
411	20241230	125600	102108730	5430	5430	5430	5430	0
412	20241230	125500	102108730	5430	5430	5430	5430	0
413	20241230	125400	102108730	5430	5430	5430	5430	0
414	20241230	125300	102108730	5430	5430	5430	5430	1
415	20241230	125200	102103300	5400	5400	5400	5400	0
416	20241230	125100	102103300	5400	5400	5400	5400	0
417	20241230	125000	102103300	5400	5400	5400	5400	0
418	20241230	124900	102103300	5400	5400	5400	5400	0
419	20241230	124800	102103300	5400	5400	5400	5400	247
420	20241230	124700	100769500	5420	5420	5420	5420	0
421	20241230	124600	100769500	5420	5420	5420	5420	0
422	20241230	124500	100769500	5420	5420	5420	5420	0
423	20241230	124400	100769500	5420	5420	5420	5420	0
424	20241230	124300	100769500	5420	5420	5420	5420	0
425	20241230	124200	100769500	5420	5420	5420	5420	0
426	20241230	124100	100769500	5420	5420	5420	5420	1
427	20241230	124000	100764080	5410	5410	5410	5410	66
428	20241230	123900	100407020	5420	5420	5420	5420	0
429	20241230	123800	100407020	5420	5420	5420	5420	0
430	20241230	123700	100407020	5420	5420	5420	5420	0
431	20241230	123600	100407020	5420	5420	5420	5420	100
432	20241230	123500	99865020	5410	5410	5410	5410	0
433	20241230	123400	99865020	5410	5410	5410	5410	0
434	20241230	123300	99865020	5410	5410	5410	5410	1
435	20241230	123200	99859610	5430	5430	5430	5430	0
436	20241230	123100	99859610	5430	5430	5430	5430	0
437	20241230	123000	99859610	5430	5430	5430	5430	0
438	20241230	122900	99859610	5430	5430	5430	5430	2
439	20241230	122800	99848750	5410	5410	5410	5410	0
440	20241230	122700	99848750	5410	5410	5410	5410	1
441	20241230	122600	99843340	5430	5430	5430	5430	0
442	20241230	122500	99843340	5430	5430	5430	5430	2
443	20241230	122400	99832480	5430	5430	5430	5430	0
444	20241230	122300	99832480	5430	5430	5430	5430	0
445	20241230	122200	99832480	5430	5430	5430	5430	0
446	20241230	122100	99832480	5430	5430	5430	5430	0
447	20241230	122000	99832480	5430	5420	5430	5410	12
448	20241230	121900	99767510	5430	5430	5430	5430	0
449	20241230	121800	99767510	5430	5430	5430	5430	1
450	20241230	121700	99762080	5440	5440	5440	5440	0
451	20241230	121600	99762080	5440	5440	5440	5440	3
452	20241230	121500	99745760	5440	5440	5440	5440	0
453	20241230	121400	99745760	5440	5440	5440	5440	2
454	20241230	121300	99734880	5440	5440	5440	5440	0
455	20241230	121200	99734880	5440	5440	5440	5440	0
456	20241230	121100	99734880	5440	5440	5440	5440	0
457	20241230	121000	99734880	5440	5440	5440	5440	0
458	20241230	120900	99734880	5440	5440	5440	5440	0
459	20241230	120800	99734880	5440	5440	5440	5440	0
460	20241230	120700	99734880	5440	5440	5440	5440	0
461	20241230	120600	99734880	5440	5440	5440	5440	0
462	20241230	120500	99734880	5440	5420	5440	5420	2
463	20241230	120400	99724020	5440	5430	5440	5430	2
464	20241230	120300	99713150	5440	5440	5440	5440	0
465	20241230	120200	99713150	5440	5440	5440	5440	0
466	20241230	120100	99713150	5440	5440	5440	5440	0
467	20241230	120000	99713150	5440	5440	5440	5440	0
468	20241230	115900	99713150	5440	5440	5440	5440	3
469	20241230	115800	99696830	5450	5410	5450	5400	390
470	20241230	115700	97583550	5410	5410	5410	5410	1
471	20241230	115600	97578140	5410	5410	5410	5410	0
472	20241230	115500	97578140	5410	5410	5410	5410	50
473	20241230	115400	97307640	5430	5430	5430	5430	0
474	20241230	115300	97307640	5430	5430	5430	5430	0
475	20241230	115200	97307640	5430	5430	5430	5430	0
476	20241230	115100	97307640	5430	5430	5430	5430	0
477	20241230	115000	97307640	5430	5430	5430	5430	0
478	20241230	114900	97307640	5430	5430	5430	5430	0
479	20241230	114800	97307640	5430	5430	5430	5430	1
480	20241230	114700	97302210	5430	5430	5430	5430	0
481	20241230	114600	97302210	5430	5430	5430	5430	0
482	20241230	114500	97302210	5430	5430	5430	5430	5
483	20241230	114400	97275060	5430	5430	5430	5420	884
484	20241230	114300	92483670	5430	5430	5430	5430	0
485	20241230	114200	92483670	5430	5430	5430	5430	3
486	20241230	114100	92467380	5420	5420	5420	5420	114
487	20241230	114000	91849500	5420	5420	5420	5420	3
488	20241230	113900	91833240	5430	5430	5430	5430	0
489	20241230	113800	91833240	5430	5430	5430	5430	0
490	20241230	113700	91833240	5430	5430	5430	5430	0
491	20241230	113600	91833240	5430	5430	5430	5430	0
492	20241230	113500	91833240	5430	5430	5430	5430	0
493	20241230	113400	91833240	5430	5430	5430	5430	1
494	20241230	113300	91827810	5420	5420	5420	5420	1476
495	20241230	113200	83827890	5420	5420	5420	5420	0
496	20241230	113100	83827890	5420	5420	5420	5420	0
497	20241230	113000	83827890	5420	5420	5420	5420	0
498	20241230	112900	83827890	5420	5420	5420	5420	2
499	20241230	112800	83817050	5420	5420	5420	5420	0
500	20241230	112700	83817050	5420	5420	5420	5420	0
501	20241230	112600	83817050	5420	5420	5420	5420	0
502	20241230	112500	83817050	5420	5420	5420	5420	0
503	20241230	112400	83817050	5420	5420	5420	5420	0
504	20241230	112300	83817050	5420	5420	5420	5420	0
505	20241230	112200	83817050	5420	5420	5420	5420	3
506	20241230	112100	83800790	5420	5400	5420	5390	26
507	20241230	112000	83660470	5420	5420	5420	5420	1
508	20241230	111900	83655050	5420	5420	5420	5420	0
509	20241230	111800	83655050	5420	5420	5420	5420	1
510	20241230	111700	83649630	5420	5420	5420	5420	0
511	20241230	111600	83649630	5420	5420	5420	5420	1
512	20241230	111500	83644210	5420	5420	5420	5420	0
513	20241230	111400	83644210	5420	5420	5420	5420	0
514	20241230	111300	83644210	5420	5420	5420	5420	1
515	20241230	111200	83638790	5420	5420	5420	5420	0
516	20241230	111100	83638790	5420	5420	5420	5420	0
517	20241230	111000	83638790	5420	5420	5420	5420	0
518	20241230	110900	83638790	5420	5420	5420	5420	0
519	20241230	110800	83638790	5420	5420	5420	5420	0
520	20241230	110700	83638790	5420	5420	5420	5420	0
521	20241230	110600	83638790	5420	5420	5420	5420	0
522	20241230	110500	83638790	5420	5420	5420	5420	0
523	20241230	110400	83638790	5420	5420	5420	5420	86
524	20241230	110300	83172670	5430	5430	5430	5430	0
525	20241230	110200	83172670	5430	5420	5430	5420	7
526	20241230	110100	83134720	5420	5410	5420	5410	236
527	20241230	110000	81855950	5410	5410	5410	5410	0
528	20241230	105900	81855950	5410	5410	5410	5410	0
529	20241230	105800	81855950	5410	5410	5410	5410	3
530	20241230	105700	81839720	5420	5420	5420	5420	3
531	20241230	105600	81823460	5420	5420	5420	5420	0
532	20241230	105500	81823460	5420	5420	5420	5420	1
533	20241230	105400	81818040	5420	5420	5420	5420	4
534	20241230	105300	81796360	5420	5420	5420	5420	1
535	20241230	105200	81790940	5410	5400	5410	5400	257
536	20241230	105100	80402580	5410	5410	5410	5410	1
537	20241230	105000	80397170	5410	5410	5410	5410	2
538	20241230	104900	80386350	5410	5410	5410	5410	1
539	20241230	104800	80380940	5420	5420	5420	5420	0
540	20241230	104700	80380940	5420	5420	5420	5420	0
541	20241230	104600	80380940	5420	5420	5420	5420	0
542	20241230	104500	80380940	5420	5420	5420	5420	0
543	20241230	104400	80380940	5420	5410	5420	5350	1575
544	20241230	104300	71923560	5420	5420	5420	5420	0
545	20241230	104200	71923560	5420	5410	5420	5410	6
546	20241230	104100	71891090	5430	5430	5430	5430	0
547	20241230	104000	71891090	5430	5430	5430	5430	0
548	20241230	103900	71891090	5430	5430	5430	5430	0
549	20241230	103800	71891090	5430	5430	5430	5430	0
550	20241230	103700	71891090	5430	5430	5430	5430	0
551	20241230	103600	71891090	5430	5430	5430	5430	1
552	20241230	103500	71885660	5420	5410	5420	5410	98
553	20241230	103400	71354590	5410	5410	5410	5410	0
554	20241230	103300	71354590	5410	5410	5410	5410	0
555	20241230	103200	71354590	5410	5410	5410	5410	0
556	20241230	103100	71354590	5410	5410	5410	5410	0
557	20241230	103000	71354590	5410	5410	5410	5410	0
558	20241230	102900	71354590	5410	5410	5410	5410	190
559	20241230	102800	70326690	5410	5410	5410	5410	0
560	20241230	102700	70326690	5410	5410	5410	5410	0
561	20241230	102600	70326690	5410	5410	5410	5410	0
562	20241230	102500	70326690	5410	5410	5410	5410	0
563	20241230	102400	70326690	5410	5410	5410	5410	6
564	20241230	102300	70294230	5420	5420	5420	5420	0
565	20241230	102200	70294230	5420	5420	5420	5420	1
566	20241230	102100	70288810	5420	5420	5420	5420	0
567	20241230	102000	70288810	5420	5420	5420	5420	0
568	20241230	101900	70288810	5420	5420	5420	5420	0
569	20241230	101800	70288810	5420	5420	5420	5420	0
570	20241230	101700	70288810	5420	5420	5420	5420	0
571	20241230	101600	70288810	5420	5420	5420	5420	0
572	20241230	101500	70288810	5420	5420	5420	5420	1
573	20241230	101400	70283390	5420	5420	5420	5420	0
574	20241230	101300	70283390	5420	5420	5420	5420	0
575	20241230	101200	70283390	5420	5420	5420	5420	1
576	20241230	101100	70277970	5420	5420	5420	5420	1
577	20241230	101000	70272550	5430	5430	5430	5430	0
578	20241230	100900	70272550	5430	5430	5430	5430	0
579	20241230	100800	70272550	5430	5430	5430	5430	0
580	20241230	100700	70272550	5430	5430	5430	5430	0
581	20241230	100600	70272550	5430	5430	5430	5430	1
582	20241230	100500	70267120	5430	5430	5430	5430	0
583	20241230	100400	70267120	5430	5430	5430	5430	0
584	20241230	100300	70267120	5430	5430	5430	5430	0
585	20241230	100200	70267120	5430	5430	5430	5430	0
586	20241230	100100	70267120	5430	5430	5430	5430	7
587	20241230	100000	70229110	5430	5430	5430	5430	0
588	20241230	095900	70229110	5430	5430	5430	5430	2
589	20241230	095800	70218250	5430	5430	5430	5430	1
590	20241230	095700	70212820	5430	5430	5430	5430	0
591	20241230	095600	70212820	5430	5430	5430	5430	0
592	20241230	095500	70212820	5430	5430	5430	5430	0
593	20241230	095400	70212820	5430	5430	5430	5430	0
594	20241230	095300	70212820	5430	5430	5430	5430	0
595	20241230	095200	70212820	5430	5420	5430	5420	170
596	20241230	095100	69290170	5420	5420	5420	5420	0
597	20241230	095000	69290170	5420	5420	5420	5420	0
598	20241230	094900	69290170	5420	5420	5450	5410	1653
599	20241230	094800	60343710	5450	5440	5450	5440	79
600	20241230	094700	59913940	5440	5400	5440	5400	19
601	20241230	094600	59811300	5450	5450	5450	5450	0
602	20241230	094500	59811300	5450	5440	5450	5440	221
603	20241230	094400	58608850	5440	5440	5440	5440	4
604	20241230	094300	58587090	5430	5430	5430	5430	0
605	20241230	094200	58587090	5430	5430	5430	5430	90
606	20241230	094100	58098390	5430	5430	5430	5430	1
607	20241230	094000	58092960	5430	5430	5430	5430	0
608	20241230	093900	58092960	5430	5430	5430	5430	30
609	20241230	093800	57930060	5430	5420	5430	5420	59
610	20241230	093700	57610270	5420	5420	5420	5420	0
611	20241230	093600	57610270	5420	5420	5420	5420	0
612	20241230	093500	57610270	5420	5420	5420	5420	3
613	20241230	093400	57594010	5420	5420	5420	5420	7
614	20241230	093300	57556070	5420	5420	5420	5420	2
615	20241230	093200	57545230	5420	5420	5420	5420	4
616	20241230	093100	57523550	5420	5420	5420	5390	162
617	20241230	093000	56650310	5420	5420	5420	5420	21
618	20241230	092900	56536490	5400	5420	5420	5400	172
619	20241230	092800	55607290	5410	5410	5410	5410	0
620	20241230	092700	55607290	5410	5390	5410	5390	5000
621	20241230	092600	28610870	5400	5360	5400	5360	3307
622	20241230	092500	10862500	5360	5350	5360	5350	106
623	20241230	092400	10295350	5360	5360	5360	5360	10
624	20241230	092300	10241750	5360	5360	5360	5360	10
625	20241230	092200	10188150	5360	5360	5360	5360	1
626	20241230	092100	10182790	5360	5360	5360	5360	0
627	20241230	092000	10182790	5360	5360	5360	5360	0
628	20241230	091900	10182790	5360	5360	5360	5360	0
629	20241230	091800	10182790	5360	5360	5360	5360	0
630	20241230	091700	10182790	5360	5360	5360	5360	225
631	20241230	091600	8976790	5360	5360	5360	5360	43
632	20241230	091500	8746310	5360	5360	5360	5360	54
633	20241230	091400	8456870	5360	5350	5360	5340	427
634	20241230	091300	6168760	5320	5320	5320	5320	422
635	20241230	091200	3923720	5330	5330	5330	5330	0
636	20241230	091100	3923720	5330	5330	5330	5330	97
637	20241230	091000	3406710	5330	5340	5340	5320	200
638	20241230	090900	2340670	5330	5330	5330	5330	0
639	20241230	090800	2340670	5330	5330	5330	5330	0
640	20241230	090700	2340670	5330	5330	5330	5330	0
641	20241230	090600	2340670	5330	5330	5330	5330	0
642	20241230	090500	2340670	5330	5330	5330	5330	0
643	20241230	090400	2340670	5330	5330	5330	5330	0
644	20241230	090300	2340670	5330	5330	5330	5330	41
645	20241230	090200	2122140	5410	5410	5410	5410	1
646	20241230	090100	2116730	5390	5350	5420	5350	230
647	20241230	090000	879890	5390	5300	5390	5300	166