KissMeData/130660/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	202100	779226540	9360	9360	9360	9360	5521
3	20241230	202000	779226540	9360	9360	9360	9360	0
4	20241230	201900	779226540	9360	9360	9360	9360	0
5	20241230	201800	779226540	9360	9360	9360	9360	0
6	20241230	201700	779226540	9360	9360	9360	9360	0
7	20241230	201600	779226540	9360	9360	9360	9360	0
8	20241230	201500	779226540	9360	9360	9360	9360	0
9	20241230	201400	779226540	9360	9360	9360	9360	0
10	20241230	201300	779226540	9360	9360	9360	9360	0
11	20241230	201200	779226540	9360	9360	9360	9360	0
12	20241230	201100	779226540	9360	9360	9360	9360	0
13	20241230	201000	779226540	9360	9360	9360	9360	0
14	20241230	200900	779226540	9360	9360	9360	9360	0
15	20241230	200800	779226540	9360	9360	9360	9360	0
16	20241230	200700	779226540	9360	9360	9360	9360	0
17	20241230	200600	779226540	9360	9360	9360	9360	0
18	20241230	200500	779226540	9360	9360	9360	9360	0
19	20241230	200400	779226540	9360	9360	9360	9360	0
20	20241230	200300	779226540	9360	9360	9360	9360	0
21	20241230	200200	779226540	9360	9360	9360	9360	0
22	20241230	200100	779226540	9360	9360	9360	9360	0
23	20241230	200000	779226540	9360	9360	9360	9360	0
24	20241230	195900	779226540	9360	9360	9360	9360	0
25	20241230	195800	779226540	9360	9360	9360	9360	0
26	20241230	195700	779226540	9360	9360	9360	9360	0
27	20241230	195600	779226540	9360	9360	9360	9360	0
28	20241230	195500	779226540	9360	9360	9360	9360	0
29	20241230	195400	779226540	9360	9360	9360	9360	0
30	20241230	195300	779226540	9360	9360	9360	9360	0
31	20241230	195200	779226540	9360	9360	9360	9360	0
32	20241230	195100	779226540	9360	9360	9360	9360	5521
33	20241230	195000	779226540	9360	9360	9360	9360	0
34	20241230	194900	779226540	9360	9360	9360	9360	0
35	20241230	194800	779226540	9360	9360	9360	9360	0
36	20241230	194700	779226540	9360	9360	9360	9360	0
37	20241230	194600	779226540	9360	9360	9360	9360	0
38	20241230	194500	779226540	9360	9360	9360	9360	0
39	20241230	194400	779226540	9360	9360	9360	9360	0
40	20241230	194300	779226540	9360	9360	9360	9360	0
41	20241230	194200	779226540	9360	9360	9360	9360	0
42	20241230	194100	779226540	9360	9360	9360	9360	0
43	20241230	194000	779226540	9360	9360	9360	9360	0
44	20241230	193900	779226540	9360	9360	9360	9360	0
45	20241230	193800	779226540	9360	9360	9360	9360	0
46	20241230	193700	779226540	9360	9360	9360	9360	0
47	20241230	193600	779226540	9360	9360	9360	9360	0
48	20241230	193500	779226540	9360	9360	9360	9360	0
49	20241230	193400	779226540	9360	9360	9360	9360	0
50	20241230	193300	779226540	9360	9360	9360	9360	0
51	20241230	193200	779226540	9360	9360	9360	9360	0
52	20241230	193100	779226540	9360	9360	9360	9360	0
53	20241230	193000	779226540	9360	9360	9360	9360	0
54	20241230	192900	779226540	9360	9360	9360	9360	0
55	20241230	192800	779226540	9360	9360	9360	9360	0
56	20241230	192700	779226540	9360	9360	9360	9360	0
57	20241230	192600	779226540	9360	9360	9360	9360	0
58	20241230	192500	779226540	9360	9360	9360	9360	0
59	20241230	192400	779226540	9360	9360	9360	9360	0
60	20241230	192300	779226540	9360	9360	9360	9360	0
61	20241230	192200	779226540	9360	9360	9360	9360	0
62	20241230	192100	779226540	9360	9360	9360	9360	5521
63	20241230	192000	779226540	9360	9360	9360	9360	0
64	20241230	191900	779226540	9360	9360	9360	9360	0
65	20241230	191800	779226540	9360	9360	9360	9360	0
66	20241230	191700	779226540	9360	9360	9360	9360	0
67	20241230	191600	779226540	9360	9360	9360	9360	0
68	20241230	191500	779226540	9360	9360	9360	9360	0
69	20241230	191400	779226540	9360	9360	9360	9360	0
70	20241230	191300	779226540	9360	9360	9360	9360	0
71	20241230	191200	779226540	9360	9360	9360	9360	0
72	20241230	191100	779226540	9360	9360	9360	9360	0
73	20241230	191000	779226540	9360	9360	9360	9360	0
74	20241230	190900	779226540	9360	9360	9360	9360	0
75	20241230	190800	779226540	9360	9360	9360	9360	0
76	20241230	190700	779226540	9360	9360	9360	9360	0
77	20241230	190600	779226540	9360	9360	9360	9360	0
78	20241230	190500	779226540	9360	9360	9360	9360	0
79	20241230	190400	779226540	9360	9360	9360	9360	0
80	20241230	190300	779226540	9360	9360	9360	9360	0
81	20241230	190200	779226540	9360	9360	9360	9360	0
82	20241230	190100	779226540	9360	9360	9360	9360	0
83	20241230	190000	779226540	9360	9360	9360	9360	0
84	20241230	185900	779226540	9360	9360	9360	9360	0
85	20241230	185800	779226540	9360	9360	9360	9360	0
86	20241230	185700	779226540	9360	9360	9360	9360	0
87	20241230	185600	779226540	9360	9360	9360	9360	0
88	20241230	185500	779226540	9360	9360	9360	9360	0
89	20241230	185400	779226540	9360	9360	9360	9360	0
90	20241230	185300	779226540	9360	9360	9360	9360	0
91	20241230	185200	779226540	9360	9360	9360	9360	0
92	20241230	185100	779226540	9360	9360	9360	9360	5521
93	20241230	185000	779226540	9360	9360	9360	9360	0
94	20241230	184900	779226540	9360	9360	9360	9360	0
95	20241230	184800	779226540	9360	9360	9360	9360	0
96	20241230	184700	779226540	9360	9360	9360	9360	0
97	20241230	184600	779226540	9360	9360	9360	9360	0
98	20241230	184500	779226540	9360	9360	9360	9360	0
99	20241230	184400	779226540	9360	9360	9360	9360	0
100	20241230	184300	779226540	9360	9360	9360	9360	0
101	20241230	184200	779226540	9360	9360	9360	9360	0
102	20241230	184100	779226540	9360	9360	9360	9360	0
103	20241230	184000	779226540	9360	9360	9360	9360	0
104	20241230	183900	779226540	9360	9360	9360	9360	0
105	20241230	183800	779226540	9360	9360	9360	9360	0
106	20241230	183700	779226540	9360	9360	9360	9360	0
107	20241230	183600	779226540	9360	9360	9360	9360	0
108	20241230	183500	779226540	9360	9360	9360	9360	0
109	20241230	183400	779226540	9360	9360	9360	9360	0
110	20241230	183300	779226540	9360	9360	9360	9360	0
111	20241230	183200	779226540	9360	9360	9360	9360	0
112	20241230	183100	779226540	9360	9360	9360	9360	0
113	20241230	183000	779226540	9360	9360	9360	9360	0
114	20241230	182900	779226540	9360	9360	9360	9360	0
115	20241230	182800	779226540	9360	9360	9360	9360	0
116	20241230	182700	779226540	9360	9360	9360	9360	0
117	20241230	182600	779226540	9360	9360	9360	9360	0
118	20241230	182500	779226540	9360	9360	9360	9360	0
119	20241230	182400	779226540	9360	9360	9360	9360	0
120	20241230	182300	779226540	9360	9360	9360	9360	0
121	20241230	182200	779226540	9360	9360	9360	9360	0
122	20241230	182100	779226540	9360	9360	9360	9360	5521
123	20241230	182000	779226540	9360	9360	9360	9360	0
124	20241230	181900	779226540	9360	9360	9360	9360	0
125	20241230	181800	779226540	9360	9360	9360	9360	0
126	20241230	181700	779226540	9360	9360	9360	9360	0
127	20241230	181600	779226540	9360	9360	9360	9360	0
128	20241230	181500	779226540	9360	9360	9360	9360	0
129	20241230	181400	779226540	9360	9360	9360	9360	0
130	20241230	181300	779226540	9360	9360	9360	9360	0
131	20241230	181200	779226540	9360	9360	9360	9360	0
132	20241230	181100	779226540	9360	9360	9360	9360	0
133	20241230	181000	779226540	9360	9360	9360	9360	0
134	20241230	180900	779226540	9360	9360	9360	9360	0
135	20241230	180800	779226540	9360	9360	9360	9360	0
136	20241230	180700	779226540	9360	9360	9360	9360	0
137	20241230	180600	779226540	9360	9360	9360	9360	0
138	20241230	180500	779226540	9360	9360	9360	9360	0
139	20241230	180400	779226540	9360	9360	9360	9360	0
140	20241230	180300	779226540	9360	9360	9360	9360	0
141	20241230	180200	779226540	9360	9360	9360	9360	0
142	20241230	180100	779226540	9360	9360	9360	9360	0
143	20241230	180000	779226540	9360	9360	9360	9360	0
144	20241230	175900	779226540	9360	9360	9360	9360	0
145	20241230	175800	779226540	9360	9360	9360	9360	0
146	20241230	175700	779226540	9360	9360	9360	9360	0
147	20241230	175600	779226540	9360	9360	9360	9360	0
148	20241230	175500	779226540	9360	9360	9360	9360	0
149	20241230	175400	779226540	9360	9360	9360	9360	0
150	20241230	175300	779226540	9360	9360	9360	9360	0
151	20241230	175200	779226540	9360	9360	9360	9360	0
152	20241230	175100	779226540	9360	9360	9360	9360	5521
153	20241230	175000	779226540	9360	9360	9360	9360	0
154	20241230	174900	779226540	9360	9360	9360	9360	0
155	20241230	174800	779226540	9360	9360	9360	9360	0
156	20241230	174700	779226540	9360	9360	9360	9360	0
157	20241230	174600	779226540	9360	9360	9360	9360	0
158	20241230	174500	779226540	9360	9360	9360	9360	0
159	20241230	174400	779226540	9360	9360	9360	9360	0
160	20241230	174300	779226540	9360	9360	9360	9360	0
161	20241230	174200	779226540	9360	9360	9360	9360	0
162	20241230	174100	779226540	9360	9360	9360	9360	0
163	20241230	174000	779226540	9360	9360	9360	9360	0
164	20241230	173900	779226540	9360	9360	9360	9360	0
165	20241230	173800	779226540	9360	9360	9360	9360	0
166	20241230	173700	779226540	9360	9360	9360	9360	0
167	20241230	173600	779226540	9360	9360	9360	9360	0
168	20241230	173500	779226540	9360	9360	9360	9360	0
169	20241230	173400	779226540	9360	9360	9360	9360	0
170	20241230	173300	779226540	9360	9360	9360	9360	0
171	20241230	173200	779226540	9360	9360	9360	9360	0
172	20241230	173100	779226540	9360	9360	9360	9360	0
173	20241230	173000	779226540	9360	9360	9360	9360	0
174	20241230	172900	779226540	9360	9360	9360	9360	0
175	20241230	172800	779226540	9360	9360	9360	9360	0
176	20241230	172700	779226540	9360	9360	9360	9360	0
177	20241230	172600	779226540	9360	9360	9360	9360	0
178	20241230	172500	779226540	9360	9360	9360	9360	0
179	20241230	172400	779226540	9360	9360	9360	9360	0
180	20241230	172300	779226540	9360	9360	9360	9360	0
181	20241230	172200	779226540	9360	9360	9360	9360	0
182	20241230	172100	779226540	9360	9360	9360	9360	5521
183	20241230	172000	779226540	9360	9360	9360	9360	0
184	20241230	171900	779226540	9360	9360	9360	9360	0
185	20241230	171800	779226540	9360	9360	9360	9360	0
186	20241230	171700	779226540	9360	9360	9360	9360	0
187	20241230	171600	779226540	9360	9360	9360	9360	0
188	20241230	171500	779226540	9360	9360	9360	9360	0
189	20241230	171400	779226540	9360	9360	9360	9360	0
190	20241230	171300	779226540	9360	9360	9360	9360	0
191	20241230	171200	779226540	9360	9360	9360	9360	0
192	20241230	171100	779226540	9360	9360	9360	9360	0
193	20241230	171000	779226540	9360	9360	9360	9360	0
194	20241230	170900	779226540	9360	9360	9360	9360	0
195	20241230	170800	779226540	9360	9360	9360	9360	0
196	20241230	170700	779226540	9360	9360	9360	9360	0
197	20241230	170600	779226540	9360	9360	9360	9360	0
198	20241230	170500	779226540	9360	9360	9360	9360	0
199	20241230	170400	779226540	9360	9360	9360	9360	0
200	20241230	170300	779226540	9360	9360	9360	9360	0
201	20241230	170200	779226540	9360	9360	9360	9360	0
202	20241230	170100	779226540	9360	9360	9360	9360	0
203	20241230	170000	779226540	9360	9360	9360	9360	0
204	20241230	165900	779226540	9360	9360	9360	9360	0
205	20241230	165800	779226540	9360	9360	9360	9360	0
206	20241230	165700	779226540	9360	9360	9360	9360	0
207	20241230	165600	779226540	9360	9360	9360	9360	0
208	20241230	165500	779226540	9360	9360	9360	9360	0
209	20241230	165400	779226540	9360	9360	9360	9360	0
210	20241230	165300	779226540	9360	9360	9360	9360	0
211	20241230	165200	779226540	9360	9360	9360	9360	0
212	20241230	165100	779226540	9360	9360	9360	9360	5521
213	20241230	165000	779226540	9360	9360	9360	9360	0
214	20241230	164900	779226540	9360	9360	9360	9360	0
215	20241230	164800	779226540	9360	9360	9360	9360	0
216	20241230	164700	779226540	9360	9360	9360	9360	0
217	20241230	164600	779226540	9360	9360	9360	9360	0
218	20241230	164500	779226540	9360	9360	9360	9360	0
219	20241230	164400	779226540	9360	9360	9360	9360	0
220	20241230	164300	779226540	9360	9360	9360	9360	0
221	20241230	164200	779226540	9360	9360	9360	9360	0
222	20241230	164100	779226540	9360	9360	9360	9360	0
223	20241230	164000	779226540	9360	9360	9360	9360	0
224	20241230	163900	779226540	9360	9360	9360	9360	0
225	20241230	163800	779226540	9360	9360	9360	9360	0
226	20241230	163700	779226540	9360	9360	9360	9360	0
227	20241230	163600	779226540	9360	9360	9360	9360	0
228	20241230	163500	779226540	9360	9360	9360	9360	0
229	20241230	163400	779226540	9360	9360	9360	9360	0
230	20241230	163300	779226540	9360	9360	9360	9360	0
231	20241230	163200	779226540	9360	9360	9360	9360	0
232	20241230	163100	779226540	9360	9360	9360	9360	0
233	20241230	163000	779226540	9360	9360	9360	9360	0
234	20241230	162900	779226540	9360	9360	9360	9360	0
235	20241230	162800	779226540	9360	9360	9360	9360	0
236	20241230	162700	779226540	9360	9360	9360	9360	0
237	20241230	162600	779226540	9360	9360	9360	9360	0
238	20241230	162500	779226540	9360	9360	9360	9360	0
239	20241230	162400	779226540	9360	9360	9360	9360	0
240	20241230	162300	779226540	9360	9360	9360	9360	0
241	20241230	162200	779226540	9360	9360	9360	9360	0
242	20241230	162100	779226540	9360	9360	9360	9360	5521
243	20241230	162000	779226540	9360	9360	9360	9360	0
244	20241230	161900	779226540	9360	9360	9360	9360	0
245	20241230	161800	779226540	9360	9360	9360	9360	0
246	20241230	161700	779226540	9360	9360	9360	9360	0
247	20241230	161600	779226540	9360	9360	9360	9360	0
248	20241230	161500	779226540	9360	9360	9360	9360	0
249	20241230	161400	779226540	9360	9360	9360	9360	0
250	20241230	161300	779226540	9360	9360	9360	9360	0
251	20241230	161200	779226540	9360	9360	9360	9360	0
252	20241230	161100	779226540	9360	9360	9360	9360	0
253	20241230	161000	779226540	9360	9360	9360	9360	0
254	20241230	160900	779226540	9360	9360	9360	9360	0
255	20241230	160800	779226540	9360	9360	9360	9360	0
256	20241230	160700	779226540	9360	9360	9360	9360	0
257	20241230	160600	779226540	9360	9360	9360	9360	0
258	20241230	160500	779226540	9360	9360	9360	9360	0
259	20241230	160400	779226540	9360	9360	9360	9360	0
260	20241230	160300	779226540	9360	9360	9360	9360	0
261	20241230	160200	779226540	9360	9360	9360	9360	0
262	20241230	160100	779226540	9360	9360	9360	9360	0
263	20241230	160000	779226540	9360	9360	9360	9360	0
264	20241230	155900	779226540	9360	9360	9360	9360	0
265	20241230	155800	779226540	9360	9360	9360	9360	0
266	20241230	155700	779226540	9360	9360	9360	9360	0
267	20241230	155600	779226540	9360	9360	9360	9360	0
268	20241230	155500	779226540	9360	9360	9360	9360	0
269	20241230	155400	779226540	9360	9360	9360	9360	0
270	20241230	155300	779226540	9360	9360	9360	9360	0
271	20241230	155200	779226540	9360	9360	9360	9360	0
272	20241230	155100	779226540	9360	9360	9360	9360	5521
273	20241230	155000	779226540	9360	9360	9360	9360	0
274	20241230	154900	779226540	9360	9360	9360	9360	0
275	20241230	154800	779226540	9360	9360	9360	9360	0
276	20241230	154700	779226540	9360	9360	9360	9360	0
277	20241230	154600	779226540	9360	9360	9360	9360	0
278	20241230	154500	779226540	9360	9360	9360	9360	0
279	20241230	154400	779226540	9360	9360	9360	9360	0
280	20241230	154300	779226540	9360	9360	9360	9360	0
281	20241230	154200	779226540	9360	9360	9360	9360	0
282	20241230	154100	779226540	9360	9360	9360	9360	0
283	20241230	154000	779226540	9360	9360	9360	9360	0
284	20241230	153900	779226540	9360	9360	9360	9360	0
285	20241230	153800	779226540	9360	9360	9360	9360	0
286	20241230	153700	779226540	9360	9360	9360	9360	0
287	20241230	153600	779226540	9360	9360	9360	9360	0
288	20241230	153500	779226540	9360	9360	9360	9360	0
289	20241230	153400	779226540	9360	9360	9360	9360	0
290	20241230	153300	779226540	9360	9360	9360	9360	0
291	20241230	153200	779226540	9360	9360	9360	9360	0
292	20241230	153100	779226540	9360	9360	9360	9360	0
293	20241230	153000	779226540	9360	9360	9360	9360	5521
294	20241230	152900	727549980	9350	9350	9350	9350	0
295	20241230	152800	727549980	9350	9350	9350	9350	0
296	20241230	152700	727549980	9350	9350	9350	9350	0
297	20241230	152600	727549980	9350	9350	9350	9350	0
298	20241230	152500	727549980	9350	9350	9350	9350	0
299	20241230	152400	727549980	9350	9350	9350	9350	0
300	20241230	152300	727549980	9350	9350	9350	9350	0
301	20241230	152200	727549980	9350	9350	9350	9350	0
302	20241230	152100	727549980	9350	9350	9350	9350	0
303	20241230	152000	727549980	9350	9350	9350	9350	0
304	20241230	151900	727549980	9350	9340	9380	9330	243
305	20241230	151800	725274290	9380	9340	9380	9330	947
306	20241230	151700	716425740	9340	9340	9350	9340	219
307	20241230	151600	714380170	9340	9340	9370	9340	378
308	20241230	151500	710844730	9370	9360	9370	9350	149
309	20241230	151400	709449150	9340	9340	9360	9330	1174
310	20241230	151300	698472030	9340	9330	9340	9330	147
311	20241230	151200	697099070	9330	9330	9330	9320	877
312	20241230	151100	688923280	9330	9330	9330	9330	10
313	20241230	151000	688829980	9330	9330	9330	9330	102
314	20241230	150900	687878320	9330	9340	9340	9330	128
315	20241230	150800	686683970	9340	9340	9350	9340	70
316	20241230	150700	686029670	9340	9340	9340	9340	8
317	20241230	150600	685954950	9350	9350	9350	9350	1
318	20241230	150500	685945600	9330	9340	9340	9330	178
319	20241230	150400	684283230	9340	9340	9340	9340	36
320	20241230	150300	683946990	9340	9340	9340	9340	47
321	20241230	150200	683508010	9340	9340	9360	9340	259
322	20241230	150100	681088630	9340	9360	9360	9340	172
323	20241230	150000	679478930	9340	9340	9360	9340	180
324	20241230	145900	677795850	9350	9360	9360	9340	42
325	20241230	145800	677403130	9340	9340	9360	9340	106
326	20241230	145700	676411050	9340	9340	9360	9340	19
327	20241230	145600	676233490	9360	9360	9360	9340	165
328	20241230	145500	674689330	9360	9360	9360	9360	0
329	20241230	145400	674689330	9360	9360	9370	9360	183
330	20241230	145300	672975330	9330	9330	9330	9330	68
331	20241230	145200	672340890	9330	9360	9360	9330	836
332	20241230	145100	664516920	9330	9360	9360	9330	74
333	20241230	145000	663824340	9330	9330	9350	9330	32
334	20241230	144900	663525760	9330	9360	9360	9330	118
335	20241230	144800	662421440	9340	9350	9350	9340	22
336	20241230	144700	662215800	9340	9340	9360	9340	141
337	20241230	144600	660896830	9350	9360	9360	9340	93
338	20241230	144500	660026820	9340	9350	9360	9340	115
339	20241230	144400	658951700	9360	9350	9360	9350	342
340	20241230	144300	655752580	9350	9350	9360	9350	207
341	20241230	144200	653816070	9330	9330	9350	9330	109
342	20241230	144100	652797400	9330	9330	9330	9330	3
343	20241230	144000	652769410	9340	9340	9340	9330	248
344	20241230	143900	650453130	9340	9340	9340	9340	252
345	20241230	143800	648099450	9340	9340	9340	9340	227
346	20241230	143700	645979270	9350	9350	9350	9350	601
347	20241230	143600	640359920	9340	9340	9340	9340	0
348	20241230	143500	640359920	9340	9370	9370	9340	1986
349	20241230	143400	621787970	9360	9350	9360	9350	4
350	20241230	143300	621750540	9370	9360	9370	9360	250
351	20241230	143200	619408140	9350	9350	9350	9350	0
352	20241230	143100	619408140	9350	9360	9360	9350	101
353	20241230	143000	618462790	9360	9370	9370	9360	104
354	20241230	142900	617488400	9360	9360	9360	9350	125
355	20241230	142800	616319350	9360	9360	9360	9360	125
356	20241230	142700	615149350	9370	9370	9370	9370	0
357	20241230	142600	615149350	9370	9370	9370	9350	209
358	20241230	142500	613191640	9370	9360	9370	9350	116
359	20241230	142400	612105200	9360	9360	9360	9360	12
360	20241230	142300	611992880	9360	9360	9360	9360	63
361	20241230	142200	611403200	9360	9360	9360	9360	0
362	20241230	142100	611403200	9360	9350	9360	9350	119
363	20241230	142000	610289420	9350	9360	9360	9350	575
364	20241230	141900	604912110	9360	9350	9360	9350	97
365	20241230	141800	604004200	9350	9350	9350	9350	5
366	20241230	141700	603957450	9360	9350	9360	9350	255
367	20241230	141600	601572140	9360	9360	9360	9360	95
368	20241230	141500	600682940	9350	9360	9360	9350	115
369	20241230	141400	599607030	9350	9350	9350	9350	58
370	20241230	141300	599064730	9360	9360	9360	9360	10
371	20241230	141200	598971130	9360	9360	9360	9360	86
372	20241230	141100	598166170	9340	9360	9360	9340	172
373	20241230	141000	596558250	9360	9360	9370	9360	14
374	20241230	140900	596427190	9360	9340	9370	9340	1391
375	20241230	140800	583425540	9340	9340	9340	9320	179
376	20241230	140700	581754280	9330	9330	9330	9330	1
377	20241230	140600	581744950	9330	9340	9340	9330	109
378	20241230	140500	580726900	9340	9340	9340	9340	0
379	20241230	140400	580726900	9340	9330	9340	9330	90
380	20241230	140300	579886310	9330	9330	9330	9330	0
381	20241230	140200	579886310	9330	9330	9330	9330	3013
382	20241230	140100	551775020	9310	9330	9330	9310	49
383	20241230	140000	551318330	9330	9300	9330	9300	25
384	20241230	135900	551085740	9300	9330	9330	9300	3226
385	20241230	135800	520992150	9320	9320	9320	9320	166
386	20241230	135700	519445030	9310	9310	9310	9310	17
387	20241230	135600	519286760	9310	9300	9310	9300	17
388	20241230	135500	519128600	9310	9300	9310	9290	902
389	20241230	135400	510743400	9300	9300	9300	9300	0
390	20241230	135300	510743400	9300	9300	9300	9300	1
391	20241230	135200	510734100	9300	9300	9300	9300	0
392	20241230	135100	510734100	9300	9300	9300	9300	0
393	20241230	135000	510734100	9300	9300	9300	9300	2
394	20241230	134900	510715500	9300	9300	9300	9300	0
395	20241230	134800	510715500	9300	9300	9300	9300	6
396	20241230	134700	510659700	9300	9300	9300	9300	15
397	20241230	134600	510520200	9300	9300	9300	9300	111
398	20241230	134500	509487900	9300	9300	9300	9300	1
399	20241230	134400	509478600	9300	9300	9300	9290	116
400	20241230	134300	508399830	9300	9310	9310	9300	6
401	20241230	134200	508343980	9290	9310	9310	9290	4
402	20241230	134100	508306800	9300	9300	9300	9300	0
403	20241230	134000	508306800	9300	9300	9300	9300	2
404	20241230	133900	508288200	9300	9290	9300	9290	6
405	20241230	133800	508232420	9310	9300	9310	9290	127
406	20241230	133700	507051110	9300	9300	9300	9300	166
407	20241230	133600	505507310	9300	9310	9310	9300	81
408	20241230	133500	504753290	9300	9300	9300	9300	21
409	20241230	133400	504557990	9300	9300	9300	9300	0
410	20241230	133300	504557990	9300	9300	9300	9300	36
411	20241230	133200	504223190	9300	9300	9300	9300	51
412	20241230	133100	503748890	9300	9300	9300	9300	0
413	20241230	133000	503748890	9300	9300	9300	9300	0
414	20241230	132900	503748890	9300	9300	9300	9300	0
415	20241230	132800	503748890	9300	9300	9300	9300	0
416	20241230	132700	503748890	9300	9300	9300	9300	0
417	20241230	132600	503748890	9300	9310	9310	9300	2
418	20241230	132500	503730280	9320	9320	9320	9320	0
419	20241230	132400	503730280	9320	9320	9320	9320	1
420	20241230	132300	503720960	9320	9320	9320	9320	14
421	20241230	132200	503590480	9280	9290	9290	9280	903
422	20241230	132100	495201650	9290	9290	9290	9290	1
423	20241230	132000	495192360	9290	9290	9290	9290	15
424	20241230	131900	495053010	9290	9290	9290	9290	3
425	20241230	131800	495025140	9290	9290	9290	9290	0
426	20241230	131700	495025140	9290	9300	9300	9290	54
427	20241230	131600	494523430	9290	9310	9310	9290	1293
428	20241230	131500	482491760	9310	9310	9310	9310	66
429	20241230	131400	481877300	9310	9320	9320	9310	99
430	20241230	131300	480954730	9310	9330	9330	9310	12
431	20241230	131200	480842930	9330	9310	9330	9310	145
432	20241230	131100	479491490	9320	9320	9320	9320	0
433	20241230	131000	479491490	9320	9310	9320	9310	76
434	20241230	130900	478783180	9300	9300	9300	9300	10
435	20241230	130800	478690180	9320	9300	9320	9300	525
436	20241230	130700	473802550	9300	9310	9310	9300	589
437	20241230	130600	468319350	9320	9290	9320	9290	250
438	20241230	130500	465992430	9290	9290	9290	9290	0
439	20241230	130400	465992430	9290	9290	9290	9290	0
440	20241230	130300	465992430	9290	9290	9290	9290	3
441	20241230	130200	465964560	9290	9290	9290	9290	71
442	20241230	130100	465304970	9310	9310	9310	9310	124
443	20241230	130000	464150530	9300	9300	9300	9300	0
444	20241230	125900	464150530	9300	9290	9310	9290	4
445	20241230	125800	464113340	9310	9300	9310	9290	222
446	20241230	125700	462048850	9280	9290	9290	9280	301
447	20241230	125600	459252790	9290	9300	9300	9290	440
448	20241230	125500	455162630	9320	9310	9320	9310	47
449	20241230	125400	454724760	9320	9320	9320	9320	0
450	20241230	125300	454724760	9320	9310	9320	9310	4
451	20241230	125200	454687500	9310	9310	9310	9310	0
452	20241230	125100	454687500	9310	9310	9310	9310	0
453	20241230	125000	454687500	9310	9310	9310	9310	1
454	20241230	124900	454678190	9300	9300	9300	9300	1
455	20241230	124800	454668890	9310	9310	9310	9310	0
456	20241230	124700	454668890	9310	9310	9310	9310	0
457	20241230	124600	454668890	9310	9300	9310	9300	119
458	20241230	124500	453561100	9300	9300	9300	9300	0
459	20241230	124400	453561100	9300	9300	9300	9300	134
460	20241230	124300	452314900	9300	9300	9300	9300	0
461	20241230	124200	452314900	9300	9280	9300	9280	149
462	20241230	124100	450930710	9280	9280	9280	9280	19
463	20241230	124000	450754390	9300	9290	9300	9280	236
464	20241230	123900	448563700	9280	9280	9280	9280	7
465	20241230	123800	448498740	9280	9290	9290	9280	188
466	20241230	123700	446754090	9290	9290	9290	9290	82
467	20241230	123600	445992310	9280	9280	9280	9280	0
468	20241230	123500	445992310	9280	9280	9280	9270	1687
469	20241230	123400	430337530	9280	9290	9290	9280	10
470	20241230	123300	430244710	9290	9290	9290	9290	0
471	20241230	123200	430244710	9290	9290	9290	9290	1
472	20241230	123100	430235420	9280	9280	9280	9280	0
473	20241230	123000	430235420	9280	9280	9280	9280	14
474	20241230	122900	430105500	9280	9300	9300	9280	167
475	20241230	122800	428555030	9300	9300	9300	9300	14
476	20241230	122700	428424830	9300	9300	9300	9300	1
477	20241230	122600	428415530	9300	9300	9300	9300	1
478	20241230	122500	428406230	9300	9300	9300	9300	5
479	20241230	122400	428359730	9300	9300	9300	9300	0
480	20241230	122300	428359730	9300	9290	9300	9290	229
481	20241230	122200	426230040	9270	9270	9270	9270	0
482	20241230	122100	426230040	9270	9270	9270	9270	0
483	20241230	122000	426230040	9270	9270	9270	9270	22
484	20241230	121900	426026100	9300	9280	9300	9260	209
485	20241230	121800	424084080	9290	9290	9290	9290	508
486	20241230	121700	419364760	9300	9300	9300	9300	76
487	20241230	121600	418657960	9290	9290	9300	9290	205
488	20241230	121500	416753500	9290	9300	9300	9290	122
489	20241230	121400	415619120	9300	9320	9340	9300	382
490	20241230	121300	412056780	9320	9290	9320	9290	12
491	20241230	121200	411945270	9320	9300	9320	9290	26
492	20241230	121100	411703690	9330	9330	9330	9330	0
493	20241230	121000	411703690	9330	9290	9330	9290	2
494	20241230	120900	411685070	9330	9320	9330	9320	20
495	20241230	120800	411498590	9320	9290	9320	9290	30
496	20241230	120700	411219700	9290	9270	9290	9270	252
497	20241230	120600	408879970	9270	9270	9280	9270	134
498	20241230	120500	407636790	9250	9250	9250	9250	47
499	20241230	120400	407202040	9250	9280	9280	9250	1086
500	20241230	120300	397143670	9290	9300	9300	9290	397
501	20241230	120200	393455520	9300	9300	9300	9300	0
502	20241230	120100	393455520	9300	9300	9300	9300	1
503	20241230	120000	393446220	9300	9300	9300	9300	2
504	20241230	115900	393427620	9320	9320	9320	9320	10
505	20241230	115800	393334420	9320	9320	9320	9320	0
506	20241230	115700	393334420	9320	9320	9320	9320	12
507	20241230	115600	393222580	9320	9310	9320	9310	4
508	20241230	115500	393185330	9270	9270	9310	9270	40
509	20241230	115400	392814480	9270	9280	9280	9270	188
510	20241230	115300	391070390	9280	9280	9280	9280	3
511	20241230	115200	391042550	9270	9300	9300	9270	700
512	20241230	115100	384543790	9280	9280	9280	9280	2
513	20241230	115000	384525230	9270	9270	9290	9270	21
514	20241230	114900	384330520	9290	9270	9290	9270	123
515	20241230	114800	383187910	9270	9290	9290	9270	2671
516	20241230	114700	358398850	9290	9290	9300	9290	36
517	20241230	114600	358064080	9290	9290	9300	9290	94
518	20241230	114500	357189960	9290	9290	9290	9290	0
519	20241230	114400	357189960	9290	9300	9300	9290	31
520	20241230	114300	356901760	9290	9290	9290	9290	0
521	20241230	114200	356901760	9290	9300	9300	9290	1167
522	20241230	114100	346048960	9290	9290	9290	9290	226
523	20241230	114000	343949420	9290	9290	9290	9290	0
524	20241230	113900	343949420	9290	9300	9300	9290	9
525	20241230	113800	343865800	9290	9290	9290	9290	9
526	20241230	113700	343782190	9310	9310	9310	9290	202
527	20241230	113600	341902270	9300	9300	9310	9300	16
528	20241230	113500	341753460	9300	9310	9310	9300	7
529	20241230	113400	341688350	9300	9300	9300	9300	16
530	20241230	113300	341539550	9300	9300	9300	9300	19
531	20241230	113200	341362850	9290	9290	9300	9280	35
532	20241230	113100	341037610	9300	9300	9300	9300	179
533	20241230	113000	339372910	9290	9290	9300	9290	94
534	20241230	112900	338498750	9280	9310	9310	9280	584
535	20241230	112800	333073390	9340	9340	9340	9340	0
536	20241230	112700	333073390	9340	9340	9340	9340	0
537	20241230	112600	333073390	9340	9340	9340	9340	3
538	20241230	112500	333045370	9320	9320	9320	9320	154
539	20241230	112400	331610090	9280	9290	9290	9280	20
540	20241230	112300	331424480	9280	9290	9290	9280	311
541	20241230	112200	328536710	9280	9280	9280	9280	0
542	20241230	112100	328536710	9280	9280	9280	9280	0
543	20241230	112000	328536710	9280	9300	9300	9280	767
544	20241230	111900	321411700	9290	9320	9320	9290	2036
545	20241230	111800	302456770	9330	9340	9340	9330	675
546	20241230	111700	296158940	9340	9340	9340	9340	3
547	20241230	111600	296130920	9350	9350	9350	9350	0
548	20241230	111500	296130920	9350	9350	9350	9350	170
549	20241230	111400	294541420	9330	9330	9330	9330	354
550	20241230	111300	291238600	9330	9330	9340	9330	9
551	20241230	111200	291154620	9330	9330	9330	9330	2
552	20241230	111100	291135960	9330	9330	9330	9330	0
553	20241230	111000	291135960	9330	9330	9330	9330	109
554	20241230	110900	290118990	9330	9330	9330	9320	43
555	20241230	110800	289717910	9330	9330	9330	9330	0
556	20241230	110700	289717910	9330	9330	9330	9330	3
557	20241230	110600	289689920	9320	9320	9320	9320	21
558	20241230	110500	289494200	9320	9330	9330	9320	4
559	20241230	110400	289456910	9320	9340	9340	9320	895
560	20241230	110300	281106860	9350	9350	9350	9350	1
561	20241230	110200	281097510	9340	9340	9340	9340	1
562	20241230	110100	281088170	9340	9340	9340	9340	7
563	20241230	110000	281022790	9340	9340	9350	9340	23
564	20241230	105900	280807960	9340	9350	9380	9340	110
565	20241230	105800	279777410	9360	9340	9360	9340	93
566	20241230	105700	278906950	9360	9360	9360	9360	1
567	20241230	105600	278897590	9370	9370	9370	9370	19
568	20241230	105500	278719560	9330	9330	9330	9330	2
569	20241230	105400	278700900	9330	9320	9380	9320	47
570	20241230	105300	278260270	9380	9350	9380	9320	539
571	20241230	105200	273227160	9390	9380	9390	9380	56
572	20241230	105100	272701860	9340	9340	9340	9340	0
573	20241230	105000	272701860	9340	9340	9390	9340	660
574	20241230	104900	266525670	9360	9360	9360	9330	64
575	20241230	104800	265926990	9330	9330	9330	9330	34
576	20241230	104700	265609770	9330	9320	9330	9320	3
577	20241230	104600	265581800	9320	9320	9320	9320	3
578	20241230	104500	265553840	9360	9350	9360	9310	50
579	20241230	104400	265087260	9350	9350	9350	9350	287
580	20241230	104300	262403810	9350	9350	9360	9350	8
581	20241230	104200	262329000	9350	9370	9400	9350	1788
582	20241230	104100	245548680	9360	9360	9360	9360	1
583	20241230	104000	245539320	9360	9360	9360	9360	0
584	20241230	103900	245539320	9360	9360	9360	9360	102
585	20241230	103800	244584600	9340	9370	9370	9340	7
586	20241230	103700	244519190	9340	9360	9370	9340	7
587	20241230	103600	244453720	9380	9370	9380	9370	10
588	20241230	103500	244359930	9370	9360	9370	9360	356
589	20241230	103400	241024700	9360	9360	9360	9360	1
590	20241230	103300	241015340	9360	9340	9360	9340	410
591	20241230	103200	237180800	9340	9340	9340	9340	241
592	20241230	103100	234929860	9330	9320	9330	9320	70
593	20241230	103000	234276770	9320	9330	9330	9310	180
594	20241230	102900	232597700	9310	9340	9340	9310	41
595	20241230	102800	232215830	9310	9330	9340	9310	54
596	20241230	102700	231712970	9340	9340	9340	9340	724
597	20241230	102600	224950810	9340	9340	9340	9340	401
598	20241230	102500	221205470	9340	9340	9340	9340	0
599	20241230	102400	221205470	9340	9340	9340	9340	1
600	20241230	102300	221196130	9340	9340	9340	9340	50
601	20241230	102200	220729130	9340	9330	9340	9330	286
602	20241230	102100	218060740	9330	9320	9330	9320	125
603	20241230	102000	216894690	9320	9320	9320	9320	0
604	20241230	101900	216894690	9320	9310	9320	9310	200
605	20241230	101800	215031490	9290	9300	9300	9290	100
606	20241230	101700	214102380	9290	9290	9290	9290	0
607	20241230	101600	214102380	9290	9300	9300	9290	18
608	20241230	101500	213935110	9300	9290	9300	9290	149
609	20241230	101400	212549430	9290	9290	9290	9290	6
610	20241230	101300	212493690	9290	9310	9310	9280	67
611	20241230	101200	211870700	9310	9310	9310	9310	3
612	20241230	101100	211842770	9300	9300	9310	9290	220
613	20241230	101000	209796880	9300	9270	9300	9270	16
614	20241230	100900	209648530	9300	9280	9300	9270	358
615	20241230	100800	206326520	9280	9290	9290	9280	235
616	20241230	100700	204145410	9290	9300	9300	9290	1596
617	20241230	100600	189311250	9300	9320	9330	9300	604
618	20241230	100500	183688000	9330	9330	9330	9330	0
619	20241230	100400	183688000	9330	9340	9340	9330	68
620	20241230	100300	183053350	9340	9340	9340	9340	5
621	20241230	100200	183006650	9330	9320	9330	9320	999
622	20241230	100100	173693440	9320	9330	9340	9320	135
623	20241230	100000	172435060	9320	9340	9340	9320	583
624	20241230	095900	167000760	9330	9330	9330	9330	0
625	20241230	095800	167000760	9330	9330	9330	9330	1
626	20241230	095700	166991430	9340	9340	9340	9340	0
627	20241230	095600	166991430	9340	9330	9340	9330	7
628	20241230	095500	166926060	9340	9360	9360	9320	1013
629	20241230	095400	157475190	9340	9320	9340	9320	50
630	20241230	095300	157008390	9310	9360	9360	9310	228
631	20241230	095200	154880410	9360	9360	9360	9360	0
632	20241230	095100	154880410	9360	9320	9360	9310	318
633	20241230	095000	151916480	9320	9340	9340	9320	278
634	20241230	094900	149322740	9360	9360	9360	9360	21
635	20241230	094800	149126180	9340	9340	9340	9340	3
636	20241230	094700	149098160	9330	9340	9350	9330	777
637	20241230	094600	141839740	9340	9340	9370	9340	594
638	20241230	094500	136288000	9330	9330	9330	9330	0
639	20241230	094400	136288000	9330	9330	9330	9320	211
640	20241230	094300	134319380	9330	9310	9330	9310	169
641	20241230	094200	132744170	9300	9300	9300	9300	28
642	20241230	094100	132483770	9300	9330	9330	9300	174
643	20241230	094000	130862380	9330	9330	9330	9330	9
644	20241230	093900	130778410	9330	9310	9330	9310	393
645	20241230	093800	127119540	9330	9330	9330	9330	11
646	20241230	093700	127016910	9340	9340	9340	9340	6
647	20241230	093600	126960870	9290	9290	9290	9290	159
648	20241230	093500	125483760	9300	9310	9310	9300	512
649	20241230	093400	120722050	9320	9400	9400	9310	153
650	20241230	093300	119293950	9400	9300	9400	9300	1040
651	20241230	093200	109570740	9330	9320	9330	9290	145
652	20241230	093100	108221440	9290	9280	9330	9280	204
653	20241230	093000	106323040	9300	9300	9300	9300	1
654	20241230	092900	106313740	9310	9270	9310	9270	17
655	20241230	092800	106155950	9310	9290	9310	9290	1300
656	20241230	092700	94056510	9270	9270	9270	9270	2
657	20241230	092600	94037970	9270	9280	9280	9270	2
658	20241230	092500	94019420	9280	9310	9310	9250	331
659	20241230	092400	90951460	9290	9300	9310	9290	17
660	20241230	092300	90793230	9300	9300	9300	9300	15
661	20241230	092200	90653730	9250	9300	9300	9250	51
662	20241230	092100	90181930	9260	9260	9270	9260	122
663	20241230	092000	89052200	9260	9330	9330	9260	219
664	20241230	091900	87017800	9270	9270	9270	9270	2
665	20241230	091800	86999260	9330	9330	9330	9330	0
666	20241230	091700	86999260	9330	9260	9330	9260	128
667	20241230	091600	85807120	9310	9240	9310	9240	272
668	20241230	091500	83288260	9220	9230	9240	9210	449
669	20241230	091400	79148750	9240	9240	9240	9230	37
670	20241230	091300	78806900	9240	9230	9240	9230	105
671	20241230	091200	77837610	9230	9230	9230	9200	136
672	20241230	091100	76583280	9220	9220	9230	9220	789
673	20241230	091000	69301260	9220	9220	9220	9200	431
674	20241230	090900	65333110	9200	9190	9220	9190	883
675	20241230	090800	57200920	9190	9210	9210	9190	211
676	20241230	090700	55259450	9210	9210	9210	9190	79
677	20241230	090600	54532220	9180	9180	9190	9180	64
678	20241230	090500	53944670	9180	9180	9210	9180	158
679	20241230	090400	52492250	9180	9180	9210	9170	786
680	20241230	090300	45276600	9150	9180	9180	9150	241
681	20241230	090200	43071420	9150	9140	9150	9140	189
682	20241230	090100	41342760	9180	9130	9190	9130	1325
683	20241230	090000	29200000	9160	9110	9220	9110	3199