KissMeData/122640/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	201800	833308870	9820	9820	9820	9820	571
3	20241230	201700	833308870	9820	9820	9820	9820	0
4	20241230	201600	833308870	9820	9820	9820	9820	0
5	20241230	201500	833308870	9820	9820	9820	9820	0
6	20241230	201400	833308870	9820	9820	9820	9820	0
7	20241230	201300	833308870	9820	9820	9820	9820	0
8	20241230	201200	833308870	9820	9820	9820	9820	0
9	20241230	201100	833308870	9820	9820	9820	9820	0
10	20241230	201000	833308870	9820	9820	9820	9820	0
11	20241230	200900	833308870	9820	9820	9820	9820	0
12	20241230	200800	833308870	9820	9820	9820	9820	0
13	20241230	200700	833308870	9820	9820	9820	9820	0
14	20241230	200600	833308870	9820	9820	9820	9820	0
15	20241230	200500	833308870	9820	9820	9820	9820	0
16	20241230	200400	833308870	9820	9820	9820	9820	0
17	20241230	200300	833308870	9820	9820	9820	9820	0
18	20241230	200200	833308870	9820	9820	9820	9820	0
19	20241230	200100	833308870	9820	9820	9820	9820	0
20	20241230	200000	833308870	9820	9820	9820	9820	0
21	20241230	195900	833308870	9820	9820	9820	9820	0
22	20241230	195800	833308870	9820	9820	9820	9820	0
23	20241230	195700	833308870	9820	9820	9820	9820	0
24	20241230	195600	833308870	9820	9820	9820	9820	0
25	20241230	195500	833308870	9820	9820	9820	9820	0
26	20241230	195400	833308870	9820	9820	9820	9820	0
27	20241230	195300	833308870	9820	9820	9820	9820	0
28	20241230	195200	833308870	9820	9820	9820	9820	0
29	20241230	195100	833308870	9820	9820	9820	9820	0
30	20241230	195000	833308870	9820	9820	9820	9820	0
31	20241230	194900	833308870	9820	9820	9820	9820	0
32	20241230	194800	833308870	9820	9820	9820	9820	571
33	20241230	194700	833308870	9820	9820	9820	9820	0
34	20241230	194600	833308870	9820	9820	9820	9820	0
35	20241230	194500	833308870	9820	9820	9820	9820	0
36	20241230	194400	833308870	9820	9820	9820	9820	0
37	20241230	194300	833308870	9820	9820	9820	9820	0
38	20241230	194200	833308870	9820	9820	9820	9820	0
39	20241230	194100	833308870	9820	9820	9820	9820	0
40	20241230	194000	833308870	9820	9820	9820	9820	0
41	20241230	193900	833308870	9820	9820	9820	9820	0
42	20241230	193800	833308870	9820	9820	9820	9820	0
43	20241230	193700	833308870	9820	9820	9820	9820	0
44	20241230	193600	833308870	9820	9820	9820	9820	0
45	20241230	193500	833308870	9820	9820	9820	9820	0
46	20241230	193400	833308870	9820	9820	9820	9820	0
47	20241230	193300	833308870	9820	9820	9820	9820	0
48	20241230	193200	833308870	9820	9820	9820	9820	0
49	20241230	193100	833308870	9820	9820	9820	9820	0
50	20241230	193000	833308870	9820	9820	9820	9820	0
51	20241230	192900	833308870	9820	9820	9820	9820	0
52	20241230	192800	833308870	9820	9820	9820	9820	0
53	20241230	192700	833308870	9820	9820	9820	9820	0
54	20241230	192600	833308870	9820	9820	9820	9820	0
55	20241230	192500	833308870	9820	9820	9820	9820	0
56	20241230	192400	833308870	9820	9820	9820	9820	0
57	20241230	192300	833308870	9820	9820	9820	9820	0
58	20241230	192200	833308870	9820	9820	9820	9820	0
59	20241230	192100	833308870	9820	9820	9820	9820	0
60	20241230	192000	833308870	9820	9820	9820	9820	0
61	20241230	191900	833308870	9820	9820	9820	9820	0
62	20241230	191800	833308870	9820	9820	9820	9820	571
63	20241230	191700	833308870	9820	9820	9820	9820	0
64	20241230	191600	833308870	9820	9820	9820	9820	0
65	20241230	191500	833308870	9820	9820	9820	9820	0
66	20241230	191400	833308870	9820	9820	9820	9820	0
67	20241230	191300	833308870	9820	9820	9820	9820	0
68	20241230	191200	833308870	9820	9820	9820	9820	0
69	20241230	191100	833308870	9820	9820	9820	9820	0
70	20241230	191000	833308870	9820	9820	9820	9820	0
71	20241230	190900	833308870	9820	9820	9820	9820	0
72	20241230	190800	833308870	9820	9820	9820	9820	0
73	20241230	190700	833308870	9820	9820	9820	9820	0
74	20241230	190600	833308870	9820	9820	9820	9820	0
75	20241230	190500	833308870	9820	9820	9820	9820	0
76	20241230	190400	833308870	9820	9820	9820	9820	0
77	20241230	190300	833308870	9820	9820	9820	9820	0
78	20241230	190200	833308870	9820	9820	9820	9820	0
79	20241230	190100	833308870	9820	9820	9820	9820	0
80	20241230	190000	833308870	9820	9820	9820	9820	0
81	20241230	185900	833308870	9820	9820	9820	9820	0
82	20241230	185800	833308870	9820	9820	9820	9820	0
83	20241230	185700	833308870	9820	9820	9820	9820	0
84	20241230	185600	833308870	9820	9820	9820	9820	0
85	20241230	185500	833308870	9820	9820	9820	9820	0
86	20241230	185400	833308870	9820	9820	9820	9820	0
87	20241230	185300	833308870	9820	9820	9820	9820	0
88	20241230	185200	833308870	9820	9820	9820	9820	0
89	20241230	185100	833308870	9820	9820	9820	9820	0
90	20241230	185000	833308870	9820	9820	9820	9820	0
91	20241230	184900	833308870	9820	9820	9820	9820	0
92	20241230	184800	833308870	9820	9820	9820	9820	571
93	20241230	184700	833308870	9820	9820	9820	9820	0
94	20241230	184600	833308870	9820	9820	9820	9820	0
95	20241230	184500	833308870	9820	9820	9820	9820	0
96	20241230	184400	833308870	9820	9820	9820	9820	0
97	20241230	184300	833308870	9820	9820	9820	9820	0
98	20241230	184200	833308870	9820	9820	9820	9820	0
99	20241230	184100	833308870	9820	9820	9820	9820	0
100	20241230	184000	833308870	9820	9820	9820	9820	0
101	20241230	183900	833308870	9820	9820	9820	9820	0
102	20241230	183800	833308870	9820	9820	9820	9820	0
103	20241230	183700	833308870	9820	9820	9820	9820	0
104	20241230	183600	833308870	9820	9820	9820	9820	0
105	20241230	183500	833308870	9820	9820	9820	9820	0
106	20241230	183400	833308870	9820	9820	9820	9820	0
107	20241230	183300	833308870	9820	9820	9820	9820	0
108	20241230	183200	833308870	9820	9820	9820	9820	0
109	20241230	183100	833308870	9820	9820	9820	9820	0
110	20241230	183000	833308870	9820	9820	9820	9820	0
111	20241230	182900	833308870	9820	9820	9820	9820	0
112	20241230	182800	833308870	9820	9820	9820	9820	0
113	20241230	182700	833308870	9820	9820	9820	9820	0
114	20241230	182600	833308870	9820	9820	9820	9820	0
115	20241230	182500	833308870	9820	9820	9820	9820	0
116	20241230	182400	833308870	9820	9820	9820	9820	0
117	20241230	182300	833308870	9820	9820	9820	9820	0
118	20241230	182200	833308870	9820	9820	9820	9820	0
119	20241230	182100	833308870	9820	9820	9820	9820	0
120	20241230	182000	833308870	9820	9820	9820	9820	0
121	20241230	181900	833308870	9820	9820	9820	9820	0
122	20241230	181800	833308870	9820	9820	9820	9820	571
123	20241230	181700	833308870	9820	9820	9820	9820	0
124	20241230	181600	833308870	9820	9820	9820	9820	0
125	20241230	181500	833308870	9820	9820	9820	9820	0
126	20241230	181400	833308870	9820	9820	9820	9820	0
127	20241230	181300	833308870	9820	9820	9820	9820	0
128	20241230	181200	833308870	9820	9820	9820	9820	0
129	20241230	181100	833308870	9820	9820	9820	9820	0
130	20241230	181000	833308870	9820	9820	9820	9820	0
131	20241230	180900	833308870	9820	9820	9820	9820	0
132	20241230	180800	833308870	9820	9820	9820	9820	0
133	20241230	180700	833308870	9820	9820	9820	9820	0
134	20241230	180600	833308870	9820	9820	9820	9820	0
135	20241230	180500	833308870	9820	9820	9820	9820	0
136	20241230	180400	833308870	9820	9820	9820	9820	0
137	20241230	180300	833308870	9820	9820	9820	9820	0
138	20241230	180200	833308870	9820	9820	9820	9820	0
139	20241230	180100	833308870	9820	9820	9820	9820	0
140	20241230	180000	833308870	9820	9820	9820	9820	0
141	20241230	175900	833308870	9820	9820	9820	9820	0
142	20241230	175800	833308870	9820	9820	9820	9820	0
143	20241230	175700	833308870	9820	9820	9820	9820	0
144	20241230	175600	833308870	9820	9820	9820	9820	0
145	20241230	175500	833308870	9820	9820	9820	9820	0
146	20241230	175400	833308870	9820	9820	9820	9820	0
147	20241230	175300	833308870	9820	9820	9820	9820	0
148	20241230	175200	833308870	9820	9820	9820	9820	0
149	20241230	175100	833308870	9820	9820	9820	9820	0
150	20241230	175000	833308870	9820	9820	9820	9820	0
151	20241230	174900	833308870	9820	9820	9820	9820	0
152	20241230	174800	833308870	9820	9820	9820	9820	571
153	20241230	174700	833308870	9820	9820	9820	9820	0
154	20241230	174600	833308870	9820	9820	9820	9820	0
155	20241230	174500	833308870	9820	9820	9820	9820	0
156	20241230	174400	833308870	9820	9820	9820	9820	0
157	20241230	174300	833308870	9820	9820	9820	9820	0
158	20241230	174200	833308870	9820	9820	9820	9820	0
159	20241230	174100	833308870	9820	9820	9820	9820	0
160	20241230	174000	833308870	9820	9820	9820	9820	0
161	20241230	173900	833308870	9820	9820	9820	9820	0
162	20241230	173800	833308870	9820	9820	9820	9820	0
163	20241230	173700	833308870	9820	9820	9820	9820	0
164	20241230	173600	833308870	9820	9820	9820	9820	0
165	20241230	173500	833308870	9820	9820	9820	9820	0
166	20241230	173400	833308870	9820	9820	9820	9820	0
167	20241230	173300	833308870	9820	9820	9820	9820	0
168	20241230	173200	833308870	9820	9820	9820	9820	0
169	20241230	173100	833308870	9820	9820	9820	9820	0
170	20241230	173000	833308870	9820	9820	9820	9820	0
171	20241230	172900	833308870	9820	9820	9820	9820	0
172	20241230	172800	833308870	9820	9820	9820	9820	0
173	20241230	172700	833308870	9820	9820	9820	9820	0
174	20241230	172600	833308870	9820	9820	9820	9820	0
175	20241230	172500	833308870	9820	9820	9820	9820	0
176	20241230	172400	833308870	9820	9820	9820	9820	0
177	20241230	172300	833308870	9820	9820	9820	9820	0
178	20241230	172200	833308870	9820	9820	9820	9820	0
179	20241230	172100	833308870	9820	9820	9820	9820	0
180	20241230	172000	833308870	9820	9820	9820	9820	0
181	20241230	171900	833308870	9820	9820	9820	9820	0
182	20241230	171800	833308870	9820	9820	9820	9820	571
183	20241230	171700	833308870	9820	9820	9820	9820	0
184	20241230	171600	833308870	9820	9820	9820	9820	0
185	20241230	171500	833308870	9820	9820	9820	9820	0
186	20241230	171400	833308870	9820	9820	9820	9820	0
187	20241230	171300	833308870	9820	9820	9820	9820	0
188	20241230	171200	833308870	9820	9820	9820	9820	0
189	20241230	171100	833308870	9820	9820	9820	9820	0
190	20241230	171000	833308870	9820	9820	9820	9820	0
191	20241230	170900	833308870	9820	9820	9820	9820	0
192	20241230	170800	833308870	9820	9820	9820	9820	0
193	20241230	170700	833308870	9820	9820	9820	9820	0
194	20241230	170600	833308870	9820	9820	9820	9820	0
195	20241230	170500	833308870	9820	9820	9820	9820	0
196	20241230	170400	833308870	9820	9820	9820	9820	0
197	20241230	170300	833308870	9820	9820	9820	9820	0
198	20241230	170200	833308870	9820	9820	9820	9820	0
199	20241230	170100	833308870	9820	9820	9820	9820	0
200	20241230	170000	833308870	9820	9820	9820	9820	0
201	20241230	165900	833308870	9820	9820	9820	9820	0
202	20241230	165800	833308870	9820	9820	9820	9820	0
203	20241230	165700	833308870	9820	9820	9820	9820	0
204	20241230	165600	833308870	9820	9820	9820	9820	0
205	20241230	165500	833308870	9820	9820	9820	9820	0
206	20241230	165400	833308870	9820	9820	9820	9820	0
207	20241230	165300	833308870	9820	9820	9820	9820	0
208	20241230	165200	833308870	9820	9820	9820	9820	0
209	20241230	165100	833308870	9820	9820	9820	9820	0
210	20241230	165000	833308870	9820	9820	9820	9820	0
211	20241230	164900	833308870	9820	9820	9820	9820	0
212	20241230	164800	833308870	9820	9820	9820	9820	571
213	20241230	164700	833308870	9820	9820	9820	9820	0
214	20241230	164600	833308870	9820	9820	9820	9820	0
215	20241230	164500	833308870	9820	9820	9820	9820	0
216	20241230	164400	833308870	9820	9820	9820	9820	0
217	20241230	164300	833308870	9820	9820	9820	9820	0
218	20241230	164200	833308870	9820	9820	9820	9820	0
219	20241230	164100	833308870	9820	9820	9820	9820	0
220	20241230	164000	833308870	9820	9820	9820	9820	0
221	20241230	163900	833308870	9820	9820	9820	9820	0
222	20241230	163800	833308870	9820	9820	9820	9820	0
223	20241230	163700	833308870	9820	9820	9820	9820	0
224	20241230	163600	833308870	9820	9820	9820	9820	0
225	20241230	163500	833308870	9820	9820	9820	9820	0
226	20241230	163400	833308870	9820	9820	9820	9820	0
227	20241230	163300	833308870	9820	9820	9820	9820	0
228	20241230	163200	833308870	9820	9820	9820	9820	0
229	20241230	163100	833308870	9820	9820	9820	9820	0
230	20241230	163000	833308870	9820	9820	9820	9820	0
231	20241230	162900	833308870	9820	9820	9820	9820	0
232	20241230	162800	833308870	9820	9820	9820	9820	0
233	20241230	162700	833308870	9820	9820	9820	9820	0
234	20241230	162600	833308870	9820	9820	9820	9820	0
235	20241230	162500	833308870	9820	9820	9820	9820	0
236	20241230	162400	833308870	9820	9820	9820	9820	0
237	20241230	162300	833308870	9820	9820	9820	9820	0
238	20241230	162200	833308870	9820	9820	9820	9820	0
239	20241230	162100	833308870	9820	9820	9820	9820	0
240	20241230	162000	833308870	9820	9820	9820	9820	0
241	20241230	161900	833308870	9820	9820	9820	9820	0
242	20241230	161800	833308870	9820	9820	9820	9820	571
243	20241230	161700	833308870	9820	9820	9820	9820	0
244	20241230	161600	833308870	9820	9820	9820	9820	0
245	20241230	161500	833308870	9820	9820	9820	9820	0
246	20241230	161400	833308870	9820	9820	9820	9820	0
247	20241230	161300	833308870	9820	9820	9820	9820	0
248	20241230	161200	833308870	9820	9820	9820	9820	0
249	20241230	161100	833308870	9820	9820	9820	9820	0
250	20241230	161000	833308870	9820	9820	9820	9820	0
251	20241230	160900	833308870	9820	9820	9820	9820	0
252	20241230	160800	833308870	9820	9820	9820	9820	0
253	20241230	160700	833308870	9820	9820	9820	9820	0
254	20241230	160600	833308870	9820	9820	9820	9820	0
255	20241230	160500	833308870	9820	9820	9820	9820	0
256	20241230	160400	833308870	9820	9820	9820	9820	0
257	20241230	160300	833308870	9820	9820	9820	9820	0
258	20241230	160200	833308870	9820	9820	9820	9820	0
259	20241230	160100	833308870	9820	9820	9820	9820	0
260	20241230	160000	833308870	9820	9820	9820	9820	0
261	20241230	155900	833308870	9820	9820	9820	9820	0
262	20241230	155800	833308870	9820	9820	9820	9820	0
263	20241230	155700	833308870	9820	9820	9820	9820	0
264	20241230	155600	833308870	9820	9820	9820	9820	0
265	20241230	155500	833308870	9820	9820	9820	9820	0
266	20241230	155400	833308870	9820	9820	9820	9820	0
267	20241230	155300	833308870	9820	9820	9820	9820	0
268	20241230	155200	833308870	9820	9820	9820	9820	0
269	20241230	155100	833308870	9820	9820	9820	9820	0
270	20241230	155000	833308870	9820	9820	9820	9820	0
271	20241230	154900	833308870	9820	9820	9820	9820	0
272	20241230	154800	833308870	9820	9820	9820	9820	571
273	20241230	154700	833308870	9820	9820	9820	9820	0
274	20241230	154600	833308870	9820	9820	9820	9820	0
275	20241230	154500	833308870	9820	9820	9820	9820	0
276	20241230	154400	833308870	9820	9820	9820	9820	0
277	20241230	154300	833308870	9820	9820	9820	9820	0
278	20241230	154200	833308870	9820	9820	9820	9820	0
279	20241230	154100	833308870	9820	9820	9820	9820	0
280	20241230	154000	833308870	9820	9820	9820	9820	0
281	20241230	153900	833308870	9820	9820	9820	9820	0
282	20241230	153800	833308870	9820	9820	9820	9820	0
283	20241230	153700	833308870	9820	9820	9820	9820	0
284	20241230	153600	833308870	9820	9820	9820	9820	0
285	20241230	153500	833308870	9820	9820	9820	9820	0
286	20241230	153400	833308870	9820	9820	9820	9820	0
287	20241230	153300	833308870	9820	9820	9820	9820	0
288	20241230	153200	833308870	9820	9820	9820	9820	0
289	20241230	153100	833308870	9820	9820	9820	9820	0
290	20241230	153000	833308870	9820	9820	9820	9820	571
291	20241230	152900	827701650	9820	9820	9820	9820	0
292	20241230	152800	827701650	9820	9820	9820	9820	0
293	20241230	152700	827701650	9820	9820	9820	9820	0
294	20241230	152600	827701650	9820	9820	9820	9820	0
295	20241230	152500	827701650	9820	9820	9820	9820	0
296	20241230	152400	827701650	9820	9820	9820	9820	0
297	20241230	152300	827701650	9820	9820	9820	9820	0
298	20241230	152200	827701650	9820	9820	9820	9820	0
299	20241230	152100	827701650	9820	9820	9820	9820	0
300	20241230	152000	827701650	9820	9820	9820	9820	0
301	20241230	151900	827701650	9820	9820	9830	9820	381
302	20241230	151800	823959120	9820	9820	9820	9820	1
303	20241230	151700	823949300	9810	9810	9810	9810	4
304	20241230	151600	823910060	9830	9810	9830	9810	30
305	20241230	151500	823615360	9830	9830	9830	9830	5
306	20241230	151400	823566210	9830	9830	9830	9830	1
307	20241230	151300	823556380	9810	9820	9820	9810	107
308	20241230	151200	822506640	9820	9820	9820	9820	17
309	20241230	151100	822339700	9830	9840	9840	9830	29
310	20241230	151000	822054620	9830	9830	9830	9830	0
311	20241230	150900	822054620	9830	9830	9830	9830	36
312	20241230	150800	821700740	9830	9830	9830	9830	10
313	20241230	150700	821602440	9830	9830	9830	9830	9
314	20241230	150600	821513970	9850	9850	9850	9850	0
315	20241230	150500	821513970	9850	9840	9850	9840	253
316	20241230	150400	819024350	9840	9840	9840	9840	302
317	20241230	150300	816052670	9840	9840	9840	9840	50
318	20241230	150200	815560670	9850	9850	9850	9840	117
319	20241230	150100	814408520	9850	9850	9850	9850	602
320	20241230	150000	808478820	9840	9830	9840	9830	647
321	20241230	145900	802113360	9800	9800	9800	9800	9
322	20241230	145800	802025160	9800	9800	9800	9800	0
323	20241230	145700	802025160	9800	9800	9800	9800	204
324	20241230	145600	800025960	9800	9810	9810	9800	161
325	20241230	145500	798447550	9810	9810	9810	9810	0
326	20241230	145400	798447550	9810	9810	9810	9810	100
327	20241230	145300	797466550	9820	9820	9820	9820	10
328	20241230	145200	797368350	9830	9830	9830	9830	42
329	20241230	145100	796955490	9840	9840	9840	9840	0
330	20241230	145000	796955490	9840	9840	9840	9840	1
331	20241230	144900	796945650	9810	9810	9810	9810	211
332	20241230	144800	794875740	9810	9840	9840	9810	189
333	20241230	144700	793016530	9840	9840	9840	9840	104
334	20241230	144600	791993170	9850	9850	9850	9850	6
335	20241230	144500	791934070	9850	9850	9850	9850	100
336	20241230	144400	790949070	9850	9850	9850	9850	0
337	20241230	144300	790949070	9850	9850	9850	9850	2
338	20241230	144200	790929370	9860	9850	9860	9850	4
339	20241230	144100	790889950	9850	9850	9850	9850	103
340	20241230	144000	789875400	9850	9850	9850	9850	0
341	20241230	143900	789875400	9850	9850	9850	9850	68
342	20241230	143800	789205600	9860	9820	9860	9820	1353
343	20241230	143700	775884350	9820	9820	9820	9820	3
344	20241230	143600	775854890	9820	9810	9820	9810	248
345	20241230	143500	773422000	9810	9810	9810	9810	0
346	20241230	143400	773422000	9810	9770	9810	9770	1251
347	20241230	143300	761176580	9800	9800	9800	9800	36
348	20241230	143200	760823780	9800	9770	9800	9770	52
349	20241230	143100	760314240	9770	9770	9770	9770	1
350	20241230	143000	760304470	9770	9770	9770	9770	4
351	20241230	142900	760265390	9800	9780	9800	9770	314
352	20241230	142800	757188510	9770	9780	9780	9770	49
353	20241230	142700	756709480	9780	9790	9800	9770	1045
354	20241230	142600	746485510	9800	9800	9800	9800	0
355	20241230	142500	746485510	9800	9800	9800	9800	0
356	20241230	142400	746485510	9800	9800	9800	9800	11
357	20241230	142300	746377710	9800	9800	9800	9800	5
358	20241230	142200	746328710	9800	9800	9800	9800	0
359	20241230	142100	746328710	9800	9800	9800	9800	0
360	20241230	142000	746328710	9800	9800	9800	9800	2
361	20241230	141900	746309110	9800	9800	9800	9800	0
362	20241230	141800	746309110	9800	9800	9800	9800	0
363	20241230	141700	746309110	9800	9800	9800	9800	0
364	20241230	141600	746309110	9800	9800	9800	9800	40
365	20241230	141500	745917110	9790	9790	9790	9790	0
366	20241230	141400	745917110	9790	9790	9790	9790	0
367	20241230	141300	745917110	9790	9790	9790	9790	0
368	20241230	141200	745917110	9790	9790	9790	9790	0
369	20241230	141100	745917110	9790	9790	9790	9790	0
370	20241230	141000	745917110	9790	9790	9790	9790	469
371	20241230	140900	741325600	9780	9780	9780	9780	5
372	20241230	140800	741276700	9790	9790	9790	9790	0
373	20241230	140700	741276700	9790	9790	9790	9780	88
374	20241230	140600	740415440	9790	9790	9790	9790	16
375	20241230	140500	740258800	9790	9830	9830	9790	71
376	20241230	140400	739563590	9830	9830	9830	9830	60
377	20241230	140300	738973790	9820	9820	9820	9820	163
378	20241230	140200	737373130	9810	9810	9810	9810	1
379	20241230	140100	737363320	9820	9820	9820	9820	0
380	20241230	140000	737363320	9820	9820	9820	9820	0
381	20241230	135900	737363320	9820	9780	9820	9780	514
382	20241230	135800	732323500	9770	9780	9780	9770	50
383	20241230	135700	731834950	9780	9780	9780	9780	0
384	20241230	135600	731834950	9780	9810	9810	9780	420
385	20241230	135500	727722210	9810	9810	9810	9810	0
386	20241230	135400	727722210	9810	9810	9810	9810	167
387	20241230	135300	726083940	9840	9840	9840	9840	0
388	20241230	135200	726083940	9840	9840	9840	9840	147
389	20241230	135100	724637460	9810	9810	9810	9810	100
390	20241230	135000	723656460	9840	9840	9840	9840	241
391	20241230	134900	721285020	9840	9840	9840	9840	10
392	20241230	134800	721186620	9800	9810	9810	9800	178
393	20241230	134700	719440850	9810	9810	9810	9810	0
394	20241230	134600	719440850	9810	9810	9810	9810	0
395	20241230	134500	719440850	9810	9800	9810	9800	491
396	20241230	134400	714628880	9790	9790	9790	9790	10
397	20241230	134300	714530980	9800	9820	9820	9800	3251
398	20241230	134200	682658400	9850	9850	9850	9850	0
399	20241230	134100	682658400	9850	9850	9850	9850	0
400	20241230	134000	682658400	9850	9850	9850	9850	0
401	20241230	133900	682658400	9850	9840	9850	9840	60
402	20241230	133800	682067990	9850	9850	9850	9850	0
403	20241230	133700	682067990	9850	9850	9850	9850	2
404	20241230	133600	682048290	9850	9850	9850	9850	1
405	20241230	133500	682038440	9840	9840	9840	9840	100
406	20241230	133400	681054440	9840	9840	9840	9840	100
407	20241230	133300	680070440	9820	9820	9820	9820	0
408	20241230	133200	680070440	9820	9820	9820	9820	0
409	20241230	133100	680070440	9820	9820	9820	9820	0
410	20241230	133000	680070440	9820	9820	9820	9820	0
411	20241230	132900	680070440	9820	9820	9820	9820	400
412	20241230	132800	676142440	9820	9820	9820	9820	150
413	20241230	132700	674669440	9820	9820	9820	9820	50
414	20241230	132600	674178440	9820	9820	9820	9820	24
415	20241230	132500	673942760	9820	9850	9850	9820	110
416	20241230	132400	672859560	9820	9820	9820	9820	25
417	20241230	132300	672614060	9820	9830	9830	9820	52
418	20241230	132200	672103320	9850	9850	9850	9850	30
419	20241230	132100	671807820	9850	9850	9850	9850	0
420	20241230	132000	671807820	9850	9850	9850	9850	96
421	20241230	131900	670862220	9850	9850	9850	9850	33
422	20241230	131800	670537170	9850	9850	9850	9850	1
423	20241230	131700	670527320	9850	9850	9850	9850	135
424	20241230	131600	669197570	9850	9850	9850	9850	310
425	20241230	131500	666144070	9850	9850	9850	9850	21
426	20241230	131400	665937220	9850	9850	9850	9850	0
427	20241230	131300	665937220	9850	9850	9850	9850	18
428	20241230	131200	665759920	9850	9850	9850	9850	0
429	20241230	131100	665759920	9850	9810	9850	9810	577
430	20241230	131000	660086990	9840	9840	9840	9840	0
431	20241230	130900	660086990	9840	9840	9840	9840	0
432	20241230	130800	660086990	9840	9840	9840	9840	0
433	20241230	130700	660086990	9840	9840	9840	9840	13
434	20241230	130600	659959070	9830	9810	9830	9810	1281
435	20241230	130500	647390300	9820	9820	9820	9820	140
436	20241230	130400	646015500	9820	9820	9820	9820	0
437	20241230	130300	646015500	9820	9820	9820	9820	0
438	20241230	130200	646015500	9820	9820	9820	9820	75
439	20241230	130100	645279000	9820	9840	9840	9820	64
440	20241230	130000	644650340	9850	9850	9850	9850	60
441	20241230	125900	644059340	9860	9880	9880	9860	484
442	20241230	125800	639279760	9870	9880	9900	9870	1192
443	20241230	125700	627499310	9880	9870	9880	9870	287
444	20241230	125600	624665570	9870	9870	9870	9870	328
445	20241230	125500	621428210	9880	9870	9880	9870	151
446	20241230	125400	619937600	9860	9860	9860	9860	0
447	20241230	125300	619937600	9860	9840	9870	9840	715
448	20241230	125200	612890020	9840	9850	9860	9800	618
449	20241230	125100	606823270	9860	9800	9860	9800	4348
450	20241230	125000	564074020	9800	9800	9800	9800	219
451	20241230	124900	561927820	9810	9810	9810	9810	0
452	20241230	124800	561927820	9810	9810	9810	9810	469
453	20241230	124700	557326930	9810	9810	9810	9810	40
454	20241230	124600	556934530	9800	9800	9800	9800	165
455	20241230	124500	555317530	9790	9810	9810	9790	552
456	20241230	124400	549903450	9800	9800	9800	9800	101
457	20241230	124300	548913650	9820	9790	9830	9790	114
458	20241230	124200	547797100	9840	9840	9840	9840	3
459	20241230	124100	547767580	9830	9820	9830	9820	208
460	20241230	124000	545724560	9780	9770	9810	9770	3280
461	20241230	123900	513607470	9750	9740	9750	9740	1137
462	20241230	123800	502525680	9730	9730	9730	9730	44
463	20241230	123700	502097560	9730	9730	9730	9730	33
464	20241230	123600	501776470	9740	9740	9740	9740	13
465	20241230	123500	501649850	9740	9740	9740	9740	1
466	20241230	123400	501640110	9740	9740	9740	9740	0
467	20241230	123300	501640110	9740	9740	9740	9740	0
468	20241230	123200	501640110	9740	9740	9740	9740	0
469	20241230	123100	501640110	9740	9740	9740	9740	88
470	20241230	123000	500782990	9740	9730	9740	9730	19
471	20241230	122900	500597940	9740	9740	9740	9740	104
472	20241230	122800	499584980	9740	9740	9740	9740	110
473	20241230	122700	498513580	9740	9740	9740	9740	0
474	20241230	122600	498513580	9740	9730	9740	9730	51
475	20241230	122500	498017340	9740	9720	9740	9720	694
476	20241230	122400	491264070	9720	9720	9720	9720	0
477	20241230	122300	491264070	9720	9720	9720	9720	19
478	20241230	122200	491079390	9720	9710	9720	9710	325
479	20241230	122100	487923630	9710	9710	9710	9710	93
480	20241230	122000	487020600	9700	9710	9710	9700	154
481	20241230	121900	485526460	9700	9700	9710	9700	150
482	20241230	121800	484070470	9710	9660	9710	9660	3158
483	20241230	121700	453467490	9660	9660	9660	9660	0
484	20241230	121600	453467490	9660	9660	9660	9660	0
485	20241230	121500	453467490	9660	9650	9660	9650	57
486	20241230	121400	452916970	9650	9650	9650	9650	0
487	20241230	121300	452916970	9650	9660	9660	9650	182
488	20241230	121200	451159350	9660	9670	9670	9660	2
489	20241230	121100	451140020	9670	9670	9670	9670	0
490	20241230	121000	451140020	9670	9670	9670	9670	0
491	20241230	120900	451140020	9670	9630	9670	9630	4
492	20241230	120800	451101460	9670	9670	9670	9670	0
493	20241230	120700	451101460	9670	9670	9670	9670	1
494	20241230	120600	451091790	9620	9620	9620	9620	504
495	20241230	120500	446243310	9620	9620	9620	9620	10
496	20241230	120400	446147110	9630	9630	9630	9630	139
497	20241230	120300	444808540	9670	9670	9670	9670	100
498	20241230	120200	443841540	9650	9650	9650	9650	0
499	20241230	120100	443841540	9650	9650	9650	9650	101
500	20241230	120000	442866890	9650	9650	9650	9650	0
501	20241230	115900	442866890	9650	9650	9650	9650	0
502	20241230	115800	442866890	9650	9650	9650	9650	0
503	20241230	115700	442866890	9650	9650	9650	9650	0
504	20241230	115600	442866890	9650	9650	9650	9650	0
505	20241230	115500	442866890	9650	9650	9650	9650	0
506	20241230	115400	442866890	9650	9650	9680	9650	318
507	20241230	115300	439791890	9650	9650	9650	9650	2
508	20241230	115200	439772590	9650	9650	9650	9650	0
509	20241230	115100	439772590	9650	9620	9650	9620	5
510	20241230	115000	439724370	9620	9620	9620	9620	0
511	20241230	114900	439724370	9620	9630	9630	9620	1317
512	20241230	114800	427054520	9630	9630	9630	9630	0
513	20241230	114700	427054520	9630	9630	9630	9630	50
514	20241230	114600	426573020	9630	9630	9630	9630	40
515	20241230	114500	426187820	9630	9630	9630	9630	441
516	20241230	114400	421940990	9680	9680	9680	9680	0
517	20241230	114300	421940990	9680	9680	9680	9680	0
518	20241230	114200	421940990	9680	9680	9680	9680	0
519	20241230	114100	421940990	9680	9680	9680	9680	0
520	20241230	114000	421940990	9680	9680	9680	9680	0
521	20241230	113900	421940990	9680	9680	9680	9680	0
522	20241230	113800	421940990	9680	9680	9680	9680	0
523	20241230	113700	421940990	9680	9680	9680	9680	0
524	20241230	113600	421940990	9680	9680	9680	9680	11
525	20241230	113500	421834510	9630	9630	9630	9630	11
526	20241230	113400	421728580	9640	9640	9640	9640	0
527	20241230	113300	421728580	9640	9640	9640	9640	0
528	20241230	113200	421728580	9640	9640	9640	9640	2
529	20241230	113100	421709300	9640	9640	9640	9640	2
530	20241230	113000	421690020	9640	9640	9640	9640	6
531	20241230	112900	421632180	9640	9640	9640	9640	0
532	20241230	112800	421632180	9640	9640	9640	9640	0
533	20241230	112700	421632180	9640	9640	9640	9640	0
534	20241230	112600	421632180	9640	9640	9650	9640	43
535	20241230	112500	421217250	9640	9650	9650	9640	1046
536	20241230	112400	411126370	9670	9670	9670	9670	102
537	20241230	112300	410140030	9670	9680	9680	9670	501
538	20241230	112200	405294650	9690	9690	9690	9690	66
539	20241230	112100	404655110	9690	9700	9700	9690	50
540	20241230	112000	404170310	9680	9700	9700	9680	103
541	20241230	111900	403171310	9710	9710	9710	9710	0
542	20241230	111800	403171310	9710	9710	9710	9710	5
543	20241230	111700	403122760	9710	9710	9710	9710	0
544	20241230	111600	403122760	9710	9710	9710	9710	342
545	20241230	111500	399801940	9700	9680	9700	9680	1206
546	20241230	111400	388108850	9670	9660	9670	9660	196
547	20241230	111300	386213790	9650	9650	9650	9650	0
548	20241230	111200	386213790	9650	9650	9650	9650	188
549	20241230	111100	384399590	9650	9650	9650	9650	490
550	20241230	111000	379671090	9660	9660	9660	9660	21
551	20241230	110900	379468230	9660	9660	9660	9660	0
552	20241230	110800	379468230	9660	9660	9660	9660	51
553	20241230	110700	378975570	9660	9660	9660	9660	0
554	20241230	110600	378975570	9660	9660	9660	9660	1
555	20241230	110500	378965910	9660	9660	9660	9660	0
556	20241230	110400	378965910	9660	9660	9660	9660	0
557	20241230	110300	378965910	9660	9660	9660	9660	0
558	20241230	110200	378965910	9660	9680	9680	9660	1377
559	20241230	110100	365643360	9680	9680	9680	9680	46
560	20241230	110000	365198080	9680	9680	9680	9680	11
561	20241230	105900	365091600	9680	9680	9680	9680	1
562	20241230	105800	365081920	9680	9680	9680	9680	99
563	20241230	105700	364123600	9680	9680	9680	9680	507
564	20241230	105600	359215840	9700	9700	9700	9700	0
565	20241230	105500	359215840	9700	9680	9700	9680	15
566	20241230	105400	359070600	9700	9700	9700	9700	0
567	20241230	105300	359070600	9700	9700	9700	9700	200
568	20241230	105200	357130600	9700	9700	9700	9700	160
569	20241230	105100	355578600	9710	9700	9710	9690	264
570	20241230	105000	353018240	9700	9700	9700	9700	1
571	20241230	104900	353008540	9700	9690	9700	9690	1048
572	20241230	104800	342846900	9690	9690	9690	9690	0
573	20241230	104700	342846900	9690	9690	9690	9690	5
574	20241230	104600	342798450	9690	9670	9690	9670	434
575	20241230	104500	338598790	9670	9690	9690	9670	700
576	20241230	104400	331828570	9690	9700	9700	9670	447
577	20241230	104300	327496090	9690	9620	9690	9620	2091
578	20241230	104200	307338120	9620	9620	9620	9620	0
579	20241230	104100	307338120	9620	9590	9620	9560	1267
580	20241230	104000	295163320	9620	9620	9620	9620	1
581	20241230	103900	295153700	9620	9620	9620	9620	1
582	20241230	103800	295144080	9620	9620	9620	9620	159
583	20241230	103700	293614500	9620	9590	9620	9590	316
584	20241230	103600	290581890	9590	9590	9590	9590	5
585	20241230	103500	290533940	9590	9590	9590	9590	0
586	20241230	103400	290533940	9590	9590	9590	9590	361
587	20241230	103300	287071950	9590	9590	9590	9590	0
588	20241230	103200	287071950	9590	9590	9590	9590	0
589	20241230	103100	287071950	9590	9590	9590	9590	0
590	20241230	103000	287071950	9590	9590	9590	9590	225
591	20241230	102900	284914200	9590	9590	9590	9590	0
592	20241230	102800	284914200	9590	9590	9590	9590	0
593	20241230	102700	284914200	9590	9590	9590	9590	0
594	20241230	102600	284914200	9590	9590	9590	9590	148
595	20241230	102500	283494880	9550	9550	9550	9550	100
596	20241230	102400	282539880	9560	9560	9560	9550	300
597	20241230	102300	279672880	9550	9550	9550	9550	0
598	20241230	102200	279672880	9550	9550	9550	9550	0
599	20241230	102100	279672880	9550	9600	9600	9550	1278
600	20241230	102000	267460990	9600	9600	9600	9600	0
601	20241230	101900	267460990	9600	9600	9600	9600	0
602	20241230	101800	267460990	9600	9610	9630	9600	264
603	20241230	101700	264923930	9570	9530	9570	9530	252
604	20241230	101600	262515130	9540	9540	9540	9540	0
605	20241230	101500	262515130	9540	9540	9540	9530	2201
606	20241230	101400	241527600	9540	9540	9540	9540	1
607	20241230	101300	241518060	9540	9560	9560	9540	560
608	20241230	101200	236168650	9560	9560	9560	9560	0
609	20241230	101100	236168650	9560	9560	9560	9560	464
610	20241230	101000	231732810	9530	9540	9540	9530	2300
611	20241230	100900	209802810	9560	9560	9560	9560	0
612	20241230	100800	209802810	9560	9560	9560	9560	26
613	20241230	100700	209554250	9560	9560	9560	9560	1
614	20241230	100600	209544690	9530	9530	9530	9530	0
615	20241230	100500	209544690	9530	9540	9540	9530	25
616	20241230	100400	209306430	9550	9550	9550	9550	1
617	20241230	100300	209296880	9550	9550	9550	9550	0
618	20241230	100200	209296880	9550	9550	9550	9550	0
619	20241230	100100	209296880	9550	9550	9550	9550	0
620	20241230	100000	209296880	9550	9550	9550	9550	0
621	20241230	095900	209296880	9550	9550	9550	9550	15
622	20241230	095800	209153630	9550	9540	9550	9540	149
623	20241230	095700	207731160	9540	9540	9540	9540	96
624	20241230	095600	206815320	9540	9540	9540	9540	1
625	20241230	095500	206805780	9470	9470	9470	9470	0
626	20241230	095400	206805780	9470	9470	9470	9470	214
627	20241230	095300	204779200	9480	9480	9480	9480	0
628	20241230	095200	204779200	9480	9480	9480	9440	1710
629	20241230	095100	188609040	9480	9480	9480	9480	262
630	20241230	095000	186125280	9480	9540	9540	9480	2455
631	20241230	094900	162801470	9530	9560	9560	9530	345
632	20241230	094800	159509990	9560	9570	9570	9560	122
633	20241230	094700	158343660	9570	9590	9590	9570	214
634	20241230	094600	156293010	9610	9610	9610	9610	4
635	20241230	094500	156254570	9580	9590	9590	9580	43
636	20241230	094400	155842610	9590	9590	9590	9570	166
637	20241230	094300	154250850	9600	9580	9600	9580	128
638	20241230	094200	153023010	9590	9590	9600	9590	28
639	20241230	094100	152754440	9630	9630	9630	9630	0
640	20241230	094000	152754440	9630	9630	9630	9630	0
641	20241230	093900	152754440	9630	9630	9630	9630	0
642	20241230	093800	152754440	9630	9620	9630	9620	123
643	20241230	093700	151571080	9590	9600	9600	9590	61
644	20241230	093600	150985890	9600	9560	9600	9560	602
645	20241230	093500	145227970	9540	9540	9540	9540	44
646	20241230	093400	144808210	9530	9540	9540	9530	384
647	20241230	093300	141148190	9530	9520	9530	9520	818
648	20241230	093200	133358140	9520	9520	9520	9520	0
649	20241230	093100	133358140	9520	9520	9520	9520	2
650	20241230	093000	133339100	9520	9480	9520	9480	124
651	20241230	092900	132162960	9480	9480	9480	9480	141
652	20241230	092800	130826280	9490	9490	9490	9490	16
653	20241230	092700	130674440	9480	9480	9480	9480	0
654	20241230	092600	130674440	9480	9480	9480	9480	20
655	20241230	092500	130484840	9470	9520	9520	9470	422
656	20241230	092400	126484480	9520	9470	9520	9470	491
657	20241230	092300	121825900	9480	9480	9480	9480	0
658	20241230	092200	121825900	9480	9480	9480	9480	133
659	20241230	092100	120565060	9480	9440	9480	9440	208
660	20241230	092000	118596490	9420	9490	9490	9410	2066
661	20241230	091900	99090940	9530	9530	9530	9530	0
662	20241230	091800	99090940	9530	9530	9530	9530	45
663	20241230	091700	98662090	9530	9530	9530	9530	24
664	20241230	091600	98433370	9530	9450	9530	9450	106
665	20241230	091500	97425840	9440	9430	9470	9430	256
666	20241230	091400	95010670	9430	9450	9450	9430	786
667	20241230	091300	87586500	9460	9460	9460	9460	0
668	20241230	091200	87586500	9460	9440	9460	9440	533
669	20241230	091100	82544540	9450	9500	9500	9440	1014
670	20241230	091000	72959840	9520	9460	9520	9460	18
671	20241230	090900	72789080	9500	9480	9500	9460	2017
672	20241230	090800	53671550	9460	9490	9490	9460	435
673	20241230	090700	49546940	9480	9500	9500	9480	837
674	20241230	090600	41598330	9500	9500	9500	9500	9
675	20241230	090500	41512830	9530	9610	9610	9530	1825
676	20241230	090400	24081740	9700	9700	9700	9700	0
677	20241230	090300	24081740	9700	9700	9700	9700	0
678	20241230	090200	24081740	9700	9720	9720	9700	248
679	20241230	090100	21673180	9720	9630	9730	9630	1089
680	20241230	090000	11122650	9630	9630	9630	9630	1155