KissMeData/123410/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	201900	922789995	4375	4375	4375	4375	5524
3	20241230	201800	922789995	4375	4375	4375	4375	0
4	20241230	201700	922789995	4375	4375	4375	4375	0
5	20241230	201600	922789995	4375	4375	4375	4375	0
6	20241230	201500	922789995	4375	4375	4375	4375	0
7	20241230	201400	922789995	4375	4375	4375	4375	0
8	20241230	201300	922789995	4375	4375	4375	4375	0
9	20241230	201200	922789995	4375	4375	4375	4375	0
10	20241230	201100	922789995	4375	4375	4375	4375	0
11	20241230	201000	922789995	4375	4375	4375	4375	0
12	20241230	200900	922789995	4375	4375	4375	4375	0
13	20241230	200800	922789995	4375	4375	4375	4375	0
14	20241230	200700	922789995	4375	4375	4375	4375	0
15	20241230	200600	922789995	4375	4375	4375	4375	0
16	20241230	200500	922789995	4375	4375	4375	4375	0
17	20241230	200400	922789995	4375	4375	4375	4375	0
18	20241230	200300	922789995	4375	4375	4375	4375	0
19	20241230	200200	922789995	4375	4375	4375	4375	0
20	20241230	200100	922789995	4375	4375	4375	4375	0
21	20241230	200000	922789995	4375	4375	4375	4375	0
22	20241230	195900	922789995	4375	4375	4375	4375	0
23	20241230	195800	922789995	4375	4375	4375	4375	0
24	20241230	195700	922789995	4375	4375	4375	4375	0
25	20241230	195600	922789995	4375	4375	4375	4375	0
26	20241230	195500	922789995	4375	4375	4375	4375	0
27	20241230	195400	922789995	4375	4375	4375	4375	0
28	20241230	195300	922789995	4375	4375	4375	4375	0
29	20241230	195200	922789995	4375	4375	4375	4375	0
30	20241230	195100	922789995	4375	4375	4375	4375	0
31	20241230	195000	922789995	4375	4375	4375	4375	0
32	20241230	194900	922789995	4375	4375	4375	4375	5524
33	20241230	194800	922789995	4375	4375	4375	4375	0
34	20241230	194700	922789995	4375	4375	4375	4375	0
35	20241230	194600	922789995	4375	4375	4375	4375	0
36	20241230	194500	922789995	4375	4375	4375	4375	0
37	20241230	194400	922789995	4375	4375	4375	4375	0
38	20241230	194300	922789995	4375	4375	4375	4375	0
39	20241230	194200	922789995	4375	4375	4375	4375	0
40	20241230	194100	922789995	4375	4375	4375	4375	0
41	20241230	194000	922789995	4375	4375	4375	4375	0
42	20241230	193900	922789995	4375	4375	4375	4375	0
43	20241230	193800	922789995	4375	4375	4375	4375	0
44	20241230	193700	922789995	4375	4375	4375	4375	0
45	20241230	193600	922789995	4375	4375	4375	4375	0
46	20241230	193500	922789995	4375	4375	4375	4375	0
47	20241230	193400	922789995	4375	4375	4375	4375	0
48	20241230	193300	922789995	4375	4375	4375	4375	0
49	20241230	193200	922789995	4375	4375	4375	4375	0
50	20241230	193100	922789995	4375	4375	4375	4375	0
51	20241230	193000	922789995	4375	4375	4375	4375	0
52	20241230	192900	922789995	4375	4375	4375	4375	0
53	20241230	192800	922789995	4375	4375	4375	4375	0
54	20241230	192700	922789995	4375	4375	4375	4375	0
55	20241230	192600	922789995	4375	4375	4375	4375	0
56	20241230	192500	922789995	4375	4375	4375	4375	0
57	20241230	192400	922789995	4375	4375	4375	4375	0
58	20241230	192300	922789995	4375	4375	4375	4375	0
59	20241230	192200	922789995	4375	4375	4375	4375	0
60	20241230	192100	922789995	4375	4375	4375	4375	0
61	20241230	192000	922789995	4375	4375	4375	4375	0
62	20241230	191900	922789995	4375	4375	4375	4375	5524
63	20241230	191800	922789995	4375	4375	4375	4375	0
64	20241230	191700	922789995	4375	4375	4375	4375	0
65	20241230	191600	922789995	4375	4375	4375	4375	0
66	20241230	191500	922789995	4375	4375	4375	4375	0
67	20241230	191400	922789995	4375	4375	4375	4375	0
68	20241230	191300	922789995	4375	4375	4375	4375	0
69	20241230	191200	922789995	4375	4375	4375	4375	0
70	20241230	191100	922789995	4375	4375	4375	4375	0
71	20241230	191000	922789995	4375	4375	4375	4375	0
72	20241230	190900	922789995	4375	4375	4375	4375	0
73	20241230	190800	922789995	4375	4375	4375	4375	0
74	20241230	190700	922789995	4375	4375	4375	4375	0
75	20241230	190600	922789995	4375	4375	4375	4375	0
76	20241230	190500	922789995	4375	4375	4375	4375	0
77	20241230	190400	922789995	4375	4375	4375	4375	0
78	20241230	190300	922789995	4375	4375	4375	4375	0
79	20241230	190200	922789995	4375	4375	4375	4375	0
80	20241230	190100	922789995	4375	4375	4375	4375	0
81	20241230	190000	922789995	4375	4375	4375	4375	0
82	20241230	185900	922789995	4375	4375	4375	4375	0
83	20241230	185800	922789995	4375	4375	4375	4375	0
84	20241230	185700	922789995	4375	4375	4375	4375	0
85	20241230	185600	922789995	4375	4375	4375	4375	0
86	20241230	185500	922789995	4375	4375	4375	4375	0
87	20241230	185400	922789995	4375	4375	4375	4375	0
88	20241230	185300	922789995	4375	4375	4375	4375	0
89	20241230	185200	922789995	4375	4375	4375	4375	0
90	20241230	185100	922789995	4375	4375	4375	4375	0
91	20241230	185000	922789995	4375	4375	4375	4375	0
92	20241230	184900	922789995	4375	4375	4375	4375	5524
93	20241230	184800	922789995	4375	4375	4375	4375	0
94	20241230	184700	922789995	4375	4375	4375	4375	0
95	20241230	184600	922789995	4375	4375	4375	4375	0
96	20241230	184500	922789995	4375	4375	4375	4375	0
97	20241230	184400	922789995	4375	4375	4375	4375	0
98	20241230	184300	922789995	4375	4375	4375	4375	0
99	20241230	184200	922789995	4375	4375	4375	4375	0
100	20241230	184100	922789995	4375	4375	4375	4375	0
101	20241230	184000	922789995	4375	4375	4375	4375	0
102	20241230	183900	922789995	4375	4375	4375	4375	0
103	20241230	183800	922789995	4375	4375	4375	4375	0
104	20241230	183700	922789995	4375	4375	4375	4375	0
105	20241230	183600	922789995	4375	4375	4375	4375	0
106	20241230	183500	922789995	4375	4375	4375	4375	0
107	20241230	183400	922789995	4375	4375	4375	4375	0
108	20241230	183300	922789995	4375	4375	4375	4375	0
109	20241230	183200	922789995	4375	4375	4375	4375	0
110	20241230	183100	922789995	4375	4375	4375	4375	0
111	20241230	183000	922789995	4375	4375	4375	4375	0
112	20241230	182900	922789995	4375	4375	4375	4375	0
113	20241230	182800	922789995	4375	4375	4375	4375	0
114	20241230	182700	922789995	4375	4375	4375	4375	0
115	20241230	182600	922789995	4375	4375	4375	4375	0
116	20241230	182500	922789995	4375	4375	4375	4375	0
117	20241230	182400	922789995	4375	4375	4375	4375	0
118	20241230	182300	922789995	4375	4375	4375	4375	0
119	20241230	182200	922789995	4375	4375	4375	4375	0
120	20241230	182100	922789995	4375	4375	4375	4375	0
121	20241230	182000	922789995	4375	4375	4375	4375	0
122	20241230	181900	922789995	4375	4375	4375	4375	5524
123	20241230	181800	922789995	4375	4375	4375	4375	0
124	20241230	181700	922789995	4375	4375	4375	4375	0
125	20241230	181600	922789995	4375	4375	4375	4375	0
126	20241230	181500	922789995	4375	4375	4375	4375	0
127	20241230	181400	922789995	4375	4375	4375	4375	0
128	20241230	181300	922789995	4375	4375	4375	4375	0
129	20241230	181200	922789995	4375	4375	4375	4375	0
130	20241230	181100	922789995	4375	4375	4375	4375	0
131	20241230	181000	922789995	4375	4375	4375	4375	0
132	20241230	180900	922789995	4375	4375	4375	4375	0
133	20241230	180800	922789995	4375	4375	4375	4375	0
134	20241230	180700	922789995	4375	4375	4375	4375	0
135	20241230	180600	922789995	4375	4375	4375	4375	0
136	20241230	180500	922789995	4375	4375	4375	4375	0
137	20241230	180400	922789995	4375	4375	4375	4375	0
138	20241230	180300	922789995	4375	4375	4375	4375	0
139	20241230	180200	922789995	4375	4375	4375	4375	0
140	20241230	180100	922789995	4375	4375	4375	4375	0
141	20241230	180000	922789995	4375	4375	4375	4375	0
142	20241230	175900	922789995	4375	4375	4375	4375	0
143	20241230	175800	922789995	4375	4375	4375	4375	0
144	20241230	175700	922789995	4375	4375	4375	4375	0
145	20241230	175600	922789995	4375	4375	4375	4375	0
146	20241230	175500	922789995	4375	4375	4375	4375	0
147	20241230	175400	922789995	4375	4375	4375	4375	0
148	20241230	175300	922789995	4375	4375	4375	4375	0
149	20241230	175200	922789995	4375	4375	4375	4375	0
150	20241230	175100	922789995	4375	4375	4375	4375	0
151	20241230	175000	922789995	4375	4375	4375	4375	0
152	20241230	174900	922789995	4375	4375	4375	4375	5524
153	20241230	174800	922789995	4375	4375	4375	4375	0
154	20241230	174700	922789995	4375	4375	4375	4375	0
155	20241230	174600	922789995	4375	4375	4375	4375	0
156	20241230	174500	922789995	4375	4375	4375	4375	0
157	20241230	174400	922789995	4375	4375	4375	4375	0
158	20241230	174300	922789995	4375	4375	4375	4375	0
159	20241230	174200	922789995	4375	4375	4375	4375	0
160	20241230	174100	922789995	4375	4375	4375	4375	0
161	20241230	174000	922789995	4375	4375	4375	4375	0
162	20241230	173900	922789995	4375	4375	4375	4375	0
163	20241230	173800	922789995	4375	4375	4375	4375	0
164	20241230	173700	922789995	4375	4375	4375	4375	0
165	20241230	173600	922789995	4375	4375	4375	4375	0
166	20241230	173500	922789995	4375	4375	4375	4375	0
167	20241230	173400	922789995	4375	4375	4375	4375	0
168	20241230	173300	922789995	4375	4375	4375	4375	0
169	20241230	173200	922789995	4375	4375	4375	4375	0
170	20241230	173100	922789995	4375	4375	4375	4375	0
171	20241230	173000	922789995	4375	4375	4375	4375	0
172	20241230	172900	922789995	4375	4375	4375	4375	0
173	20241230	172800	922789995	4375	4375	4375	4375	0
174	20241230	172700	922789995	4375	4375	4375	4375	0
175	20241230	172600	922789995	4375	4375	4375	4375	0
176	20241230	172500	922789995	4375	4375	4375	4375	0
177	20241230	172400	922789995	4375	4375	4375	4375	0
178	20241230	172300	922789995	4375	4375	4375	4375	0
179	20241230	172200	922789995	4375	4375	4375	4375	0
180	20241230	172100	922789995	4375	4375	4375	4375	0
181	20241230	172000	922789995	4375	4375	4375	4375	0
182	20241230	171900	922789995	4375	4375	4375	4375	5524
183	20241230	171800	922789995	4375	4375	4375	4375	0
184	20241230	171700	922789995	4375	4375	4375	4375	0
185	20241230	171600	922789995	4375	4375	4375	4375	0
186	20241230	171500	922789995	4375	4375	4375	4375	0
187	20241230	171400	922789995	4375	4375	4375	4375	0
188	20241230	171300	922789995	4375	4375	4375	4375	0
189	20241230	171200	922789995	4375	4375	4375	4375	0
190	20241230	171100	922789995	4375	4375	4375	4375	0
191	20241230	171000	922789995	4375	4375	4375	4375	0
192	20241230	170900	922789995	4375	4375	4375	4375	0
193	20241230	170800	922789995	4375	4375	4375	4375	0
194	20241230	170700	922789995	4375	4375	4375	4375	0
195	20241230	170600	922789995	4375	4375	4375	4375	0
196	20241230	170500	922789995	4375	4375	4375	4375	0
197	20241230	170400	922789995	4375	4375	4375	4375	0
198	20241230	170300	922789995	4375	4375	4375	4375	0
199	20241230	170200	922789995	4375	4375	4375	4375	0
200	20241230	170100	922789995	4375	4375	4375	4375	0
201	20241230	170000	922789995	4375	4375	4375	4375	0
202	20241230	165900	922789995	4375	4375	4375	4375	0
203	20241230	165800	922789995	4375	4375	4375	4375	0
204	20241230	165700	922789995	4375	4375	4375	4375	0
205	20241230	165600	922789995	4375	4375	4375	4375	0
206	20241230	165500	922789995	4375	4375	4375	4375	0
207	20241230	165400	922789995	4375	4375	4375	4375	0
208	20241230	165300	922789995	4375	4375	4375	4375	0
209	20241230	165200	922789995	4375	4375	4375	4375	0
210	20241230	165100	922789995	4375	4375	4375	4375	0
211	20241230	165000	922789995	4375	4375	4375	4375	0
212	20241230	164900	922789995	4375	4375	4375	4375	5524
213	20241230	164800	922789995	4375	4375	4375	4375	0
214	20241230	164700	922789995	4375	4375	4375	4375	0
215	20241230	164600	922789995	4375	4375	4375	4375	0
216	20241230	164500	922789995	4375	4375	4375	4375	0
217	20241230	164400	922789995	4375	4375	4375	4375	0
218	20241230	164300	922789995	4375	4375	4375	4375	0
219	20241230	164200	922789995	4375	4375	4375	4375	0
220	20241230	164100	922789995	4375	4375	4375	4375	0
221	20241230	164000	922789995	4375	4375	4375	4375	0
222	20241230	163900	922789995	4375	4375	4375	4375	0
223	20241230	163800	922789995	4375	4375	4375	4375	0
224	20241230	163700	922789995	4375	4375	4375	4375	0
225	20241230	163600	922789995	4375	4375	4375	4375	0
226	20241230	163500	922789995	4375	4375	4375	4375	0
227	20241230	163400	922789995	4375	4375	4375	4375	0
228	20241230	163300	922789995	4375	4375	4375	4375	0
229	20241230	163200	922789995	4375	4375	4375	4375	0
230	20241230	163100	922789995	4375	4375	4375	4375	0
231	20241230	163000	922789995	4375	4375	4375	4375	0
232	20241230	162900	922789995	4375	4375	4375	4375	0
233	20241230	162800	922789995	4375	4375	4375	4375	0
234	20241230	162700	922789995	4375	4375	4375	4375	0
235	20241230	162600	922789995	4375	4375	4375	4375	0
236	20241230	162500	922789995	4375	4375	4375	4375	0
237	20241230	162400	922789995	4375	4375	4375	4375	0
238	20241230	162300	922789995	4375	4375	4375	4375	0
239	20241230	162200	922789995	4375	4375	4375	4375	0
240	20241230	162100	922789995	4375	4375	4375	4375	0
241	20241230	162000	922789995	4375	4375	4375	4375	0
242	20241230	161900	922789995	4375	4375	4375	4375	5524
243	20241230	161800	922789995	4375	4375	4375	4375	0
244	20241230	161700	922789995	4375	4375	4375	4375	0
245	20241230	161600	922789995	4375	4375	4375	4375	0
246	20241230	161500	922789995	4375	4375	4375	4375	0
247	20241230	161400	922789995	4375	4375	4375	4375	0
248	20241230	161300	922789995	4375	4375	4375	4375	0
249	20241230	161200	922789995	4375	4375	4375	4375	0
250	20241230	161100	922789995	4375	4375	4375	4375	0
251	20241230	161000	922789995	4375	4375	4375	4375	0
252	20241230	160900	922789995	4375	4375	4375	4375	0
253	20241230	160800	922789995	4375	4375	4375	4375	0
254	20241230	160700	922789995	4375	4375	4375	4375	0
255	20241230	160600	922789995	4375	4375	4375	4375	0
256	20241230	160500	922789995	4375	4375	4375	4375	0
257	20241230	160400	922789995	4375	4375	4375	4375	0
258	20241230	160300	922789995	4375	4375	4375	4375	0
259	20241230	160200	922789995	4375	4375	4375	4375	0
260	20241230	160100	922789995	4375	4375	4375	4375	0
261	20241230	160000	922789995	4375	4375	4375	4375	0
262	20241230	155900	922789995	4375	4375	4375	4375	0
263	20241230	155800	922789995	4375	4375	4375	4375	0
264	20241230	155700	922789995	4375	4375	4375	4375	0
265	20241230	155600	922789995	4375	4375	4375	4375	0
266	20241230	155500	922789995	4375	4375	4375	4375	0
267	20241230	155400	922789995	4375	4375	4375	4375	0
268	20241230	155300	922789995	4375	4375	4375	4375	0
269	20241230	155200	922789995	4375	4375	4375	4375	0
270	20241230	155100	922789995	4375	4375	4375	4375	0
271	20241230	155000	922789995	4375	4375	4375	4375	0
272	20241230	154900	922789995	4375	4375	4375	4375	5524
273	20241230	154800	922789995	4375	4375	4375	4375	0
274	20241230	154700	922789995	4375	4375	4375	4375	0
275	20241230	154600	922789995	4375	4375	4375	4375	0
276	20241230	154500	922789995	4375	4375	4375	4375	0
277	20241230	154400	922789995	4375	4375	4375	4375	0
278	20241230	154300	922789995	4375	4375	4375	4375	0
279	20241230	154200	922789995	4375	4375	4375	4375	0
280	20241230	154100	922789995	4375	4375	4375	4375	0
281	20241230	154000	922789995	4375	4375	4375	4375	0
282	20241230	153900	922789995	4375	4375	4375	4375	0
283	20241230	153800	922789995	4375	4375	4375	4375	0
284	20241230	153700	922789995	4375	4375	4375	4375	0
285	20241230	153600	922789995	4375	4375	4375	4375	0
286	20241230	153500	922789995	4375	4375	4375	4375	0
287	20241230	153400	922789995	4375	4375	4375	4375	0
288	20241230	153300	922789995	4375	4375	4375	4375	0
289	20241230	153200	922789995	4375	4375	4375	4375	0
290	20241230	153100	922789995	4375	4375	4375	4375	0
291	20241230	153000	922789995	4375	4375	4375	4375	5524
292	20241230	152900	898622495	4375	4375	4375	4375	0
293	20241230	152800	898622495	4375	4375	4375	4375	0
294	20241230	152700	898622495	4375	4375	4375	4375	0
295	20241230	152600	898622495	4375	4375	4375	4375	0
296	20241230	152500	898622495	4375	4375	4375	4375	0
297	20241230	152400	898622495	4375	4375	4375	4375	0
298	20241230	152300	898622495	4375	4375	4375	4375	0
299	20241230	152200	898622495	4375	4375	4375	4375	0
300	20241230	152100	898622495	4375	4375	4375	4375	0
301	20241230	152000	898622495	4375	4375	4375	4375	0
302	20241230	151900	898622495	4375	4365	4375	4365	647
303	20241230	151800	895794165	4375	4370	4375	4370	310
304	20241230	151700	894438645	4370	4365	4370	4365	1327
305	20241230	151600	888641290	4370	4370	4375	4365	2725
306	20241230	151500	876737425	4375	4375	4375	4375	25
307	20241230	151400	876628050	4370	4370	4370	4370	583
308	20241230	151300	874080340	4370	4375	4375	4370	634
309	20241230	151200	871309710	4370	4370	4370	4370	928
310	20241230	151100	867254350	4365	4370	4370	4365	204
311	20241230	151000	866363790	4370	4375	4375	4370	503
312	20241230	150900	864165650	4370	4375	4375	4370	1804
313	20241230	150800	856274400	4375	4375	4375	4375	221
314	20241230	150700	855307525	4380	4380	4380	4380	340
315	20241230	150600	853818325	4375	4380	4380	4375	2828
316	20241230	150500	841431965	4375	4380	4380	4375	1961
317	20241230	150400	832843205	4380	4375	4380	4375	190
318	20241230	150300	832011010	4380	4380	4380	4380	15
319	20241230	150200	831945310	4380	4380	4380	4380	70
320	20241230	150100	831638710	4380	4380	4385	4380	713
321	20241230	150000	828515690	4380	4385	4385	4380	550
322	20241230	145900	826105040	4385	4385	4385	4385	6
323	20241230	145800	826078730	4380	4380	4380	4380	0
324	20241230	145700	826078730	4380	4380	4380	4380	5
325	20241230	145600	826056830	4385	4385	4385	4385	11
326	20241230	145500	826008595	4380	4380	4380	4380	1000
327	20241230	145400	821628595	4385	4385	4385	4385	203
328	20241230	145300	820738440	4380	4380	4380	4380	130
329	20241230	145200	820169040	4375	4375	4375	4375	135
330	20241230	145100	819578415	4385	4385	4385	4385	100
331	20241230	145000	819139915	4370	4385	4385	4370	1075
332	20241230	144900	814431640	4385	4375	4385	4375	235
333	20241230	144800	813403505	4380	4380	4380	4380	0
334	20241230	144700	813403505	4380	4380	4380	4380	20
335	20241230	144600	813315905	4370	4380	4380	4370	270
336	20241230	144500	812135105	4380	4380	4380	4380	421
337	20241230	144400	810291125	4370	4375	4375	4370	1333
338	20241230	144300	804459625	4380	4380	4380	4380	0
339	20241230	144200	804459625	4380	4380	4380	4380	121
340	20241230	144100	803929645	4385	4375	4385	4375	162
341	20241230	144000	803220735	4380	4380	4380	4380	0
342	20241230	143900	803220735	4380	4385	4385	4380	1672
343	20241230	143800	795896800	4385	4385	4385	4385	0
344	20241230	143700	795896800	4385	4385	4385	4385	10
345	20241230	143600	795852950	4385	4385	4385	4385	0
346	20241230	143500	795852950	4385	4385	4385	4385	206
347	20241230	143400	794949640	4375	4375	4375	4375	0
348	20241230	143300	794949640	4375	4380	4380	4375	330
349	20241230	143200	793504315	4380	4380	4380	4380	51
350	20241230	143100	793280935	4385	4385	4385	4385	149
351	20241230	143000	792627570	4380	4380	4380	4380	146
352	20241230	142900	791988090	4380	4385	4385	4380	832
353	20241230	142800	788343925	4380	4380	4385	4380	106
354	20241230	142700	787879640	4385	4385	4385	4385	595
355	20241230	142600	785270565	4390	4385	4390	4380	2116
356	20241230	142500	775991955	4385	4380	4385	4380	25
357	20241230	142400	775882405	4385	4385	4385	4385	0
358	20241230	142300	775882405	4385	4380	4385	4380	208
359	20241230	142200	774970350	4380	4380	4380	4380	6
360	20241230	142100	774944070	4380	4380	4380	4375	1287
361	20241230	142000	769307100	4375	4375	4375	4375	20
362	20241230	141900	769219600	4375	4375	4375	4375	170
363	20241230	141800	768475850	4375	4375	4375	4375	77
364	20241230	141700	768138975	4375	4375	4375	4375	134
365	20241230	141600	767552725	4375	4375	4375	4375	714
366	20241230	141500	764428975	4375	4375	4375	4375	434
367	20241230	141400	762530225	4370	4370	4370	4370	4
368	20241230	141300	762512745	4375	4375	4375	4375	90
369	20241230	141200	762118995	4370	4370	4370	4370	0
370	20241230	141100	762118995	4370	4375	4375	4370	207
371	20241230	141000	761213485	4380	4380	4380	4380	12
372	20241230	140900	761160925	4375	4375	4375	4375	0
373	20241230	140800	761160925	4375	4375	4375	4375	1359
374	20241230	140700	755215300	4365	4365	4365	4365	254
375	20241230	140600	754106590	4365	4370	4370	4365	679
376	20241230	140500	751139510	4370	4365	4370	4365	24
377	20241230	140400	751034700	4365	4365	4365	4365	0
378	20241230	140300	751034700	4365	4365	4365	4365	0
379	20241230	140200	751034700	4365	4365	4365	4365	430
380	20241230	140100	749157750	4370	4370	4370	4370	9
381	20241230	140000	749118420	4370	4370	4370	4370	0
382	20241230	135900	749118420	4370	4370	4370	4370	53
383	20241230	135800	748886810	4370	4370	4370	4370	0
384	20241230	135700	748886810	4370	4375	4375	4370	639
385	20241230	135600	746092730	4375	4375	4375	4375	133
386	20241230	135500	745510855	4375	4375	4375	4375	10
387	20241230	135400	745467105	4375	4375	4375	4375	4
388	20241230	135300	745449605	4370	4370	4370	4370	0
389	20241230	135200	745449605	4370	4370	4370	4370	10
390	20241230	135100	745405905	4375	4370	4375	4370	114
391	20241230	135000	744907655	4370	4375	4375	4370	141
392	20241230	134900	744290980	4375	4375	4375	4375	0
393	20241230	134800	744290980	4375	4375	4375	4375	0
394	20241230	134700	744290980	4375	4375	4375	4375	8
395	20241230	134600	744255980	4375	4375	4375	4375	100
396	20241230	134500	743818480	4375	4375	4375	4375	172
397	20241230	134400	743065980	4370	4370	4370	4370	1057
398	20241230	134300	738446890	4370	4370	4370	4370	0
399	20241230	134200	738446890	4370	4370	4370	4370	0
400	20241230	134100	738446890	4370	4370	4370	4370	0
401	20241230	134000	738446890	4370	4370	4370	4370	14
402	20241230	133900	738385710	4365	4365	4365	4365	0
403	20241230	133800	738385710	4365	4370	4370	4365	242
404	20241230	133700	737328230	4365	4365	4365	4365	680
405	20241230	133600	734360030	4365	4365	4370	4365	125
406	20241230	133500	733814355	4365	4370	4370	4365	35
407	20241230	133400	733661455	4370	4370	4370	4370	35
408	20241230	133300	733508505	4365	4370	4370	4365	672
409	20241230	133200	730571960	4375	4375	4375	4375	21
410	20241230	133100	730480085	4375	4370	4375	4370	75
411	20241230	133000	730151985	4375	4375	4375	4375	121
412	20241230	132900	729622610	4375	4375	4380	4375	280
413	20241230	132800	728397585	4380	4380	4380	4380	70
414	20241230	132700	728090985	4375	4380	4380	4375	20
415	20241230	132600	728003435	4380	4375	4380	4375	20
416	20241230	132500	727915885	4375	4375	4375	4375	141
417	20241230	132400	727299010	4375	4370	4375	4365	373
418	20241230	132300	725668920	4380	4380	4380	4380	0
419	20241230	132200	725668920	4380	4375	4380	4375	314
420	20241230	132100	724293925	4375	4375	4375	4375	490
421	20241230	132000	722150175	4375	4375	4375	4360	305
422	20241230	131900	720816040	4375	4370	4375	4370	290
423	20241230	131800	719547415	4370	4375	4375	4370	497
424	20241230	131700	717374380	4375	4370	4375	4370	446
425	20241230	131600	715424550	4375	4370	4375	4370	310
426	20241230	131500	714069640	4370	4370	4370	4360	833
427	20241230	131400	710429500	4370	4370	4370	4360	287
428	20241230	131300	709175380	4370	4370	4375	4360	332
429	20241230	131200	707724370	4370	4370	4370	4365	296
430	20241230	131100	706431600	4370	4370	4370	4370	40
431	20241230	131000	706256800	4370	4365	4370	4365	230
432	20241230	130900	705251740	4365	4365	4370	4355	181
433	20241230	130800	704460970	4370	4370	4370	4370	25
434	20241230	130700	704351720	4370	4370	4370	4370	85
435	20241230	130600	703980270	4350	4360	4370	4350	1941
436	20241230	130500	695512490	4355	4355	4355	4355	20
437	20241230	130400	695425390	4355	4355	4355	4350	57
438	20241230	130300	695177190	4355	4355	4355	4355	241
439	20241230	130200	694127635	4355	4355	4355	4355	371
440	20241230	130100	692511930	4355	4345	4355	4340	587
441	20241230	130000	689958720	4345	4340	4345	4335	714
442	20241230	125900	686858250	4335	4335	4335	4335	1429
443	20241230	125800	680663535	4335	4345	4345	4335	2357
444	20241230	125700	670436895	4350	4350	4355	4345	878
445	20241230	125600	666620290	4345	4350	4350	4345	1451
446	20241230	125500	660312780	4350	4350	4350	4345	1388
447	20241230	125400	654276000	4350	4360	4360	4350	236
448	20241230	125300	653249190	4350	4360	4360	4350	2363
449	20241230	125200	642961125	4365	4360	4365	4355	681
450	20241230	125100	639991710	4360	4360	4370	4355	665
451	20241230	125000	637092330	4355	4355	4355	4355	0
452	20241230	124900	637092330	4355	4365	4365	4355	1154
453	20241230	124800	632055360	4365	4355	4365	4355	225
454	20241230	124700	631075025	4350	4350	4350	4350	0
455	20241230	124600	631075025	4350	4350	4350	4350	0
456	20241230	124500	631075025	4350	4350	4350	4350	510
457	20241230	124400	628856525	4350	4365	4365	4350	1613
458	20241230	124300	621833495	4360	4360	4360	4360	581
459	20241230	124200	619300335	4360	4355	4360	4355	257
460	20241230	124100	618180600	4355	4360	4360	4355	198
461	20241230	124000	617318300	4360	4360	4360	4360	6
462	20241230	123900	617292140	4360	4360	4360	4360	2
463	20241230	123800	617283420	4360	4360	4360	4360	798
464	20241230	123700	613804140	4355	4355	4355	4355	510
465	20241230	123600	611583090	4365	4360	4365	4355	316
466	20241230	123500	610205310	4360	4360	4360	4360	0
467	20241230	123400	610205310	4360	4360	4360	4360	0
468	20241230	123300	610205310	4360	4360	4360	4360	0
469	20241230	123200	610205310	4360	4360	4360	4360	294
470	20241230	123100	608923470	4355	4355	4355	4355	0
471	20241230	123000	608923470	4355	4360	4360	4355	704
472	20241230	122900	605856600	4360	4360	4360	4360	180
473	20241230	122800	605071800	4365	4365	4365	4365	2
474	20241230	122700	605063070	4365	4365	4365	4365	10
475	20241230	122600	605019420	4365	4365	4365	4365	0
476	20241230	122500	605019420	4365	4365	4365	4365	20
477	20241230	122400	604932120	4365	4365	4365	4365	36
478	20241230	122300	604774980	4365	4365	4365	4355	1823
479	20241230	122200	596826850	4365	4365	4365	4365	1
480	20241230	122100	596822485	4360	4360	4360	4355	115
481	20241230	122000	596321585	4355	4360	4360	4355	549
482	20241230	121900	593927970	4360	4360	4360	4355	266
483	20241230	121800	592769390	4360	4360	4360	4355	1057
484	20241230	121700	588160905	4370	4370	4370	4360	530
485	20241230	121600	585849905	4360	4360	4360	4360	0
486	20241230	121500	585849905	4360	4360	4360	4360	6
487	20241230	121400	585823745	4360	4360	4360	4360	73
488	20241230	121300	585505465	4365	4365	4365	4365	0
489	20241230	121200	585505465	4365	4365	4365	4365	0
490	20241230	121100	585505465	4365	4370	4370	4365	102
491	20241230	121000	585059860	4370	4370	4370	4370	40
492	20241230	120900	584885060	4375	4370	4375	4370	255
493	20241230	120800	583770685	4370	4370	4370	4365	263
494	20241230	120700	582621415	4370	4370	4370	4370	30
495	20241230	120600	582490315	4370	4370	4370	4370	100
496	20241230	120500	582053315	4370	4365	4370	4365	343
497	20241230	120400	580554620	4365	4370	4370	4365	25
498	20241230	120300	580445470	4365	4365	4365	4360	418
499	20241230	120200	578621110	4365	4365	4370	4365	112
500	20241230	120100	578132220	4365	4370	4370	4365	66
501	20241230	120000	577843930	4370	4370	4370	4365	40
502	20241230	115900	577669145	4370	4365	4370	4365	15
503	20241230	115800	577603645	4365	4370	4370	4365	40
504	20241230	115700	577428870	4365	4365	4365	4365	0
505	20241230	115600	577428870	4365	4365	4365	4365	5
506	20241230	115500	577407045	4360	4365	4365	4360	30
507	20241230	115400	577276145	4365	4370	4370	4365	45
508	20241230	115300	577079545	4375	4375	4375	4375	10
509	20241230	115200	577035795	4375	4375	4375	4375	15
510	20241230	115100	576970170	4375	4370	4375	4370	10
511	20241230	115000	576926445	4365	4360	4365	4360	77
512	20241230	114900	576590700	4360	4370	4370	4360	1024
513	20241230	114800	572116060	4370	4365	4370	4360	969
514	20241230	114700	567887080	4370	4365	4370	4360	1617
515	20241230	114600	560828875	4365	4365	4365	4365	0
516	20241230	114500	560828875	4365	4365	4365	4365	0
517	20241230	114400	560828875	4365	4365	4365	4365	0
518	20241230	114300	560828875	4365	4365	4365	4365	5
519	20241230	114200	560807050	4365	4365	4365	4365	10
520	20241230	114100	560763400	4360	4365	4365	4360	1020
521	20241230	114000	556311155	4360	4365	4365	4360	515
522	20241230	113900	554063255	4375	4375	4375	4375	9
523	20241230	113800	554023880	4375	4375	4375	4375	50
524	20241230	113700	553805130	4365	4365	4365	4365	0
525	20241230	113600	553805130	4365	4365	4365	4365	277
526	20241230	113500	552596025	4375	4375	4375	4375	10
527	20241230	113400	552552275	4375	4375	4375	4375	0
528	20241230	113300	552552275	4375	4365	4375	4365	178
529	20241230	113200	551774025	4365	4365	4365	4365	0
530	20241230	113100	551774025	4365	4370	4375	4365	136
531	20241230	113000	551179420	4365	4365	4365	4365	10
532	20241230	112900	551135770	4365	4365	4365	4365	0
533	20241230	112800	551135770	4365	4365	4365	4365	0
534	20241230	112700	551135770	4365	4365	4365	4365	376
535	20241230	112600	549494530	4350	4355	4355	4350	1555
536	20241230	112500	542722670	4360	4360	4360	4360	122
537	20241230	112400	542190750	4355	4355	4355	4355	86
538	20241230	112300	541816220	4360	4360	4360	4360	20
539	20241230	112200	541729020	4360	4360	4360	4360	10
540	20241230	112100	541685420	4350	4350	4350	4345	1218
541	20241230	112000	536387210	4345	4350	4350	4345	357
542	20241230	111900	534834585	4345	4350	4350	4345	500
543	20241230	111800	532659635	4355	4355	4355	4355	641
544	20241230	111700	529868080	4360	4360	4360	4360	0
545	20241230	111600	529868080	4360	4360	4360	4360	220
546	20241230	111500	528908880	4360	4360	4360	4360	0
547	20241230	111400	528908880	4360	4360	4360	4360	34
548	20241230	111300	528760640	4365	4360	4365	4355	545
549	20241230	111200	526384440	4355	4360	4360	4355	371
550	20241230	111100	524766930	4365	4365	4365	4365	0
551	20241230	111000	524766930	4365	4360	4370	4360	310
552	20241230	110900	523415210	4360	4360	4360	4360	0
553	20241230	110800	523415210	4360	4360	4360	4360	0
554	20241230	110700	523415210	4360	4360	4360	4360	22
555	20241230	110600	523319290	4365	4365	4365	4365	0
556	20241230	110500	523319290	4365	4365	4365	4365	0
557	20241230	110400	523319290	4365	4365	4365	4365	0
558	20241230	110300	523319290	4365	4365	4365	4365	0
559	20241230	110200	523319290	4365	4370	4370	4365	386
560	20241230	110100	521634150	4365	4370	4370	4365	143
561	20241230	110000	521009945	4375	4375	4375	4375	0
562	20241230	105900	521009945	4375	4370	4375	4370	80
563	20241230	105800	520660285	4365	4370	4370	4365	1577
564	20241230	105700	513769780	4370	4370	4370	4370	0
565	20241230	105600	513769780	4370	4380	4380	4370	89
566	20241230	105500	513380750	4380	4380	4380	4380	0
567	20241230	105400	513380750	4380	4380	4380	4380	0
568	20241230	105300	513380750	4380	4380	4380	4380	0
569	20241230	105200	513380750	4380	4380	4380	4380	0
570	20241230	105100	513380750	4380	4380	4380	4380	0
571	20241230	105000	513380750	4380	4380	4380	4380	9
572	20241230	104900	513341330	4370	4370	4370	4370	0
573	20241230	104800	513341330	4370	4380	4380	4370	289
574	20241230	104700	512077450	4375	4375	4375	4375	0
575	20241230	104600	512077450	4375	4375	4375	4375	16
576	20241230	104500	512007450	4375	4375	4375	4375	0
577	20241230	104400	512007450	4375	4375	4375	4375	0
578	20241230	104300	512007450	4375	4375	4375	4375	0
579	20241230	104200	512007450	4375	4380	4380	4375	11
580	20241230	104100	511959275	4380	4385	4385	4375	536
581	20241230	104000	509611640	4380	4385	4385	4380	898
582	20241230	103900	505674140	4385	4385	4385	4385	10
583	20241230	103800	505630290	4380	4385	4385	4380	1416
584	20241230	103700	499421165	4390	4390	4390	4390	10
585	20241230	103600	499377265	4385	4390	4390	4385	311
586	20241230	103500	498012025	4390	4385	4390	4385	105
587	20241230	103400	497551595	4385	4375	4385	4375	60
588	20241230	103300	497288595	4375	4380	4385	4375	1891
589	20241230	103200	488998675	4380	4380	4380	4380	184
590	20241230	103100	488192755	4380	4385	4385	4380	195
591	20241230	103000	487337735	4380	4385	4385	4380	315
592	20241230	102900	485957985	4385	4385	4385	4385	11
593	20241230	102800	485909750	4385	4380	4385	4380	225
594	20241230	102700	484924140	4380	4375	4380	4375	1018
595	20241230	102600	480465550	4375	4375	4375	4375	150
596	20241230	102500	479809300	4375	4375	4375	4375	20
597	20241230	102400	479721800	4380	4380	4380	4380	0
598	20241230	102300	479721800	4380	4380	4380	4380	95
599	20241230	102200	479305700	4380	4380	4380	4380	25
600	20241230	102100	479196200	4385	4375	4385	4375	190
601	20241230	102000	478364900	4385	4375	4385	4375	415
602	20241230	101900	476547175	4370	4380	4380	4370	1034
603	20241230	101800	472018615	4375	4380	4380	4375	151
604	20241230	101700	471357615	4380	4385	4385	4380	667
605	20241230	101600	468436105	4385	4370	4385	4365	2950
606	20241230	101500	455521260	4370	4370	4370	4370	550
607	20241230	101400	453117760	4375	4375	4375	4375	500
608	20241230	101300	450930260	4380	4380	4380	4380	0
609	20241230	101200	450930260	4380	4375	4380	4375	22
610	20241230	101100	450833910	4375	4375	4375	4375	529
611	20241230	101000	448519535	4375	4375	4380	4375	460
612	20241230	100900	446506985	4375	4380	4380	4375	163
613	20241230	100800	445793060	4375	4375	4385	4375	1776
614	20241230	100700	438022550	4375	4375	4375	4375	121
615	20241230	100600	437493175	4370	4375	4375	4370	736
616	20241230	100500	434273890	4375	4385	4385	4375	215
617	20241230	100400	433333135	4385	4385	4385	4375	110
618	20241230	100300	432851865	4385	4385	4385	4385	0
619	20241230	100200	432851865	4385	4385	4385	4385	109
620	20241230	100100	432373900	4370	4385	4385	4370	367
621	20241230	100000	430768175	4375	4375	4375	4375	0
622	20241230	095900	430768175	4375	4375	4375	4375	0
623	20241230	095800	430768175	4375	4380	4380	4375	141
624	20241230	095700	430151295	4380	4370	4380	4370	502
625	20241230	095600	427957535	4370	4370	4375	4370	445
626	20241230	095500	426012870	4370	4370	4370	4370	415
627	20241230	095400	424199320	4380	4390	4390	4370	6
628	20241230	095300	424173050	4380	4380	4380	4380	2
629	20241230	095200	424164290	4380	4370	4390	4370	32
630	20241230	095100	424024330	4385	4385	4385	4370	1050
631	20241230	095000	419422915	4370	4380	4385	4370	131
632	20241230	094900	418848770	4385	4385	4385	4385	47
633	20241230	094800	418642675	4385	4375	4385	4375	256
634	20241230	094700	417521115	4375	4380	4380	4375	272
635	20241230	094600	416330550	4380	4375	4380	4365	585
636	20241230	094500	413773835	4370	4370	4370	4370	408
637	20241230	094400	411990875	4370	4370	4370	4370	1715
638	20241230	094300	404496325	4365	4365	4365	4365	0
639	20241230	094200	404496325	4365	4365	4365	4360	257
640	20241230	094100	403375170	4370	4370	4370	4370	189
641	20241230	094000	402549240	4370	4370	4370	4370	210
642	20241230	093900	401631540	4365	4390	4390	4365	899
643	20241230	093800	397703005	4365	4365	4365	4365	155
644	20241230	093700	397026430	4360	4360	4360	4360	0
645	20241230	093600	397026430	4360	4365	4390	4360	7329
646	20241230	093500	364937355	4365	4365	4370	4365	381
647	20241230	093400	363273550	4370	4360	4370	4360	1177
648	20241230	093300	358136250	4365	4360	4365	4355	1215
649	20241230	093200	352834785	4360	4340	4360	4340	3023
650	20241230	093100	339664445	4340	4340	4355	4330	7243
651	20241230	093000	308185440	4330	4340	4340	4330	975
652	20241230	092900	303954140	4340	4335	4340	4330	3585
653	20241230	092800	288410830	4335	4335	4335	4320	1110
654	20241230	092700	283599310	4335	4320	4340	4310	15017
655	20241230	092600	218671105	4320	4310	4320	4295	5196
656	20241230	092500	196248125	4295	4320	4320	4295	6262
657	20241230	092400	169312260	4325	4325	4325	4325	1232
658	20241230	092300	163983860	4320	4315	4320	4315	1485
659	20241230	092200	157569825	4305	4310	4310	4305	1071
660	20241230	092100	152953850	4310	4320	4320	4310	351
661	20241230	092000	151439015	4320	4320	4320	4320	105
662	20241230	091900	150985415	4325	4325	4325	4325	117
663	20241230	091800	150479390	4315	4315	4325	4315	1777
664	20241230	091700	142800395	4315	4310	4315	4305	754
665	20241230	091600	139548270	4305	4310	4310	4305	156
666	20241230	091500	138876160	4300	4310	4310	4300	351
667	20241230	091400	137363470	4310	4300	4310	4300	477
668	20241230	091300	135309810	4305	4320	4320	4305	1635
669	20241230	091200	128253330	4320	4310	4320	4300	1600
670	20241230	091100	121352395	4315	4315	4315	4315	0
671	20241230	091000	121352395	4315	4315	4315	4315	0
672	20241230	090900	121352395	4315	4305	4315	4290	2702
673	20241230	090800	109715535	4290	4300	4300	4290	71
674	20241230	090700	109410325	4300	4290	4300	4285	1090
675	20241230	090600	104727360	4280	4285	4285	4280	291
676	20241230	090500	103480490	4285	4285	4285	4285	80
677	20241230	090400	103137690	4280	4275	4280	4275	214
678	20241230	090300	102221820	4275	4250	4275	4250	761
679	20241230	090200	98975290	4230	4230	4245	4225	1525
680	20241230	090100	92518210	4230	4250	4250	4230	1919
681	20241230	090000	84376265	4250	4240	4305	4240	19899