KissMeData/274090/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	210100	907141380	9770	9770	9770	9770	1227
3	20241230	210000	907141380	9770	9770	9770	9770	0
4	20241230	205900	907141380	9770	9770	9770	9770	0
5	20241230	205800	907141380	9770	9770	9770	9770	0
6	20241230	205700	907141380	9770	9770	9770	9770	0
7	20241230	205600	907141380	9770	9770	9770	9770	0
8	20241230	205500	907141380	9770	9770	9770	9770	0
9	20241230	205400	907141380	9770	9770	9770	9770	0
10	20241230	205300	907141380	9770	9770	9770	9770	0
11	20241230	205200	907141380	9770	9770	9770	9770	0
12	20241230	205100	907141380	9770	9770	9770	9770	0
13	20241230	205000	907141380	9770	9770	9770	9770	0
14	20241230	204900	907141380	9770	9770	9770	9770	0
15	20241230	204800	907141380	9770	9770	9770	9770	0
16	20241230	204700	907141380	9770	9770	9770	9770	0
17	20241230	204600	907141380	9770	9770	9770	9770	0
18	20241230	204500	907141380	9770	9770	9770	9770	0
19	20241230	204400	907141380	9770	9770	9770	9770	0
20	20241230	204300	907141380	9770	9770	9770	9770	0
21	20241230	204200	907141380	9770	9770	9770	9770	0
22	20241230	204100	907141380	9770	9770	9770	9770	0
23	20241230	204000	907141380	9770	9770	9770	9770	0
24	20241230	203900	907141380	9770	9770	9770	9770	0
25	20241230	203800	907141380	9770	9770	9770	9770	0
26	20241230	203700	907141380	9770	9770	9770	9770	0
27	20241230	203600	907141380	9770	9770	9770	9770	0
28	20241230	203500	907141380	9770	9770	9770	9770	0
29	20241230	203400	907141380	9770	9770	9770	9770	0
30	20241230	203300	907141380	9770	9770	9770	9770	0
31	20241230	203200	907141380	9770	9770	9770	9770	0
32	20241230	203100	907141380	9770	9770	9770	9770	1227
33	20241230	203000	907141380	9770	9770	9770	9770	0
34	20241230	202900	907141380	9770	9770	9770	9770	0
35	20241230	202800	907141380	9770	9770	9770	9770	0
36	20241230	202700	907141380	9770	9770	9770	9770	0
37	20241230	202600	907141380	9770	9770	9770	9770	0
38	20241230	202500	907141380	9770	9770	9770	9770	0
39	20241230	202400	907141380	9770	9770	9770	9770	0
40	20241230	202300	907141380	9770	9770	9770	9770	0
41	20241230	202200	907141380	9770	9770	9770	9770	0
42	20241230	202100	907141380	9770	9770	9770	9770	0
43	20241230	202000	907141380	9770	9770	9770	9770	0
44	20241230	201900	907141380	9770	9770	9770	9770	0
45	20241230	201800	907141380	9770	9770	9770	9770	0
46	20241230	201700	907141380	9770	9770	9770	9770	0
47	20241230	201600	907141380	9770	9770	9770	9770	0
48	20241230	201500	907141380	9770	9770	9770	9770	0
49	20241230	201400	907141380	9770	9770	9770	9770	0
50	20241230	201300	907141380	9770	9770	9770	9770	0
51	20241230	201200	907141380	9770	9770	9770	9770	0
52	20241230	201100	907141380	9770	9770	9770	9770	0
53	20241230	201000	907141380	9770	9770	9770	9770	0
54	20241230	200900	907141380	9770	9770	9770	9770	0
55	20241230	200800	907141380	9770	9770	9770	9770	0
56	20241230	200700	907141380	9770	9770	9770	9770	0
57	20241230	200600	907141380	9770	9770	9770	9770	0
58	20241230	200500	907141380	9770	9770	9770	9770	0
59	20241230	200400	907141380	9770	9770	9770	9770	0
60	20241230	200300	907141380	9770	9770	9770	9770	0
61	20241230	200200	907141380	9770	9770	9770	9770	0
62	20241230	200100	907141380	9770	9770	9770	9770	1227
63	20241230	200000	907141380	9770	9770	9770	9770	0
64	20241230	195900	907141380	9770	9770	9770	9770	0
65	20241230	195800	907141380	9770	9770	9770	9770	0
66	20241230	195700	907141380	9770	9770	9770	9770	0
67	20241230	195600	907141380	9770	9770	9770	9770	0
68	20241230	195500	907141380	9770	9770	9770	9770	0
69	20241230	195400	907141380	9770	9770	9770	9770	0
70	20241230	195300	907141380	9770	9770	9770	9770	0
71	20241230	195200	907141380	9770	9770	9770	9770	0
72	20241230	195100	907141380	9770	9770	9770	9770	0
73	20241230	195000	907141380	9770	9770	9770	9770	0
74	20241230	194900	907141380	9770	9770	9770	9770	0
75	20241230	194800	907141380	9770	9770	9770	9770	0
76	20241230	194700	907141380	9770	9770	9770	9770	0
77	20241230	194600	907141380	9770	9770	9770	9770	0
78	20241230	194500	907141380	9770	9770	9770	9770	0
79	20241230	194400	907141380	9770	9770	9770	9770	0
80	20241230	194300	907141380	9770	9770	9770	9770	0
81	20241230	194200	907141380	9770	9770	9770	9770	0
82	20241230	194100	907141380	9770	9770	9770	9770	0
83	20241230	194000	907141380	9770	9770	9770	9770	0
84	20241230	193900	907141380	9770	9770	9770	9770	0
85	20241230	193800	907141380	9770	9770	9770	9770	0
86	20241230	193700	907141380	9770	9770	9770	9770	0
87	20241230	193600	907141380	9770	9770	9770	9770	0
88	20241230	193500	907141380	9770	9770	9770	9770	0
89	20241230	193400	907141380	9770	9770	9770	9770	0
90	20241230	193300	907141380	9770	9770	9770	9770	0
91	20241230	193200	907141380	9770	9770	9770	9770	0
92	20241230	193100	907141380	9770	9770	9770	9770	1227
93	20241230	193000	907141380	9770	9770	9770	9770	0
94	20241230	192900	907141380	9770	9770	9770	9770	0
95	20241230	192800	907141380	9770	9770	9770	9770	0
96	20241230	192700	907141380	9770	9770	9770	9770	0
97	20241230	192600	907141380	9770	9770	9770	9770	0
98	20241230	192500	907141380	9770	9770	9770	9770	0
99	20241230	192400	907141380	9770	9770	9770	9770	0
100	20241230	192300	907141380	9770	9770	9770	9770	0
101	20241230	192200	907141380	9770	9770	9770	9770	0
102	20241230	192100	907141380	9770	9770	9770	9770	0
103	20241230	192000	907141380	9770	9770	9770	9770	0
104	20241230	191900	907141380	9770	9770	9770	9770	0
105	20241230	191800	907141380	9770	9770	9770	9770	0
106	20241230	191700	907141380	9770	9770	9770	9770	0
107	20241230	191600	907141380	9770	9770	9770	9770	0
108	20241230	191500	907141380	9770	9770	9770	9770	0
109	20241230	191400	907141380	9770	9770	9770	9770	0
110	20241230	191300	907141380	9770	9770	9770	9770	0
111	20241230	191200	907141380	9770	9770	9770	9770	0
112	20241230	191100	907141380	9770	9770	9770	9770	0
113	20241230	191000	907141380	9770	9770	9770	9770	0
114	20241230	190900	907141380	9770	9770	9770	9770	0
115	20241230	190800	907141380	9770	9770	9770	9770	0
116	20241230	190700	907141380	9770	9770	9770	9770	0
117	20241230	190600	907141380	9770	9770	9770	9770	0
118	20241230	190500	907141380	9770	9770	9770	9770	0
119	20241230	190400	907141380	9770	9770	9770	9770	0
120	20241230	190300	907141380	9770	9770	9770	9770	0
121	20241230	190200	907141380	9770	9770	9770	9770	0
122	20241230	190100	907141380	9770	9770	9770	9770	1227
123	20241230	190000	907141380	9770	9770	9770	9770	0
124	20241230	185900	907141380	9770	9770	9770	9770	0
125	20241230	185800	907141380	9770	9770	9770	9770	0
126	20241230	185700	907141380	9770	9770	9770	9770	0
127	20241230	185600	907141380	9770	9770	9770	9770	0
128	20241230	185500	907141380	9770	9770	9770	9770	0
129	20241230	185400	907141380	9770	9770	9770	9770	0
130	20241230	185300	907141380	9770	9770	9770	9770	0
131	20241230	185200	907141380	9770	9770	9770	9770	0
132	20241230	185100	907141380	9770	9770	9770	9770	0
133	20241230	185000	907141380	9770	9770	9770	9770	0
134	20241230	184900	907141380	9770	9770	9770	9770	0
135	20241230	184800	907141380	9770	9770	9770	9770	0
136	20241230	184700	907141380	9770	9770	9770	9770	0
137	20241230	184600	907141380	9770	9770	9770	9770	0
138	20241230	184500	907141380	9770	9770	9770	9770	0
139	20241230	184400	907141380	9770	9770	9770	9770	0
140	20241230	184300	907141380	9770	9770	9770	9770	0
141	20241230	184200	907141380	9770	9770	9770	9770	0
142	20241230	184100	907141380	9770	9770	9770	9770	0
143	20241230	184000	907141380	9770	9770	9770	9770	0
144	20241230	183900	907141380	9770	9770	9770	9770	0
145	20241230	183800	907141380	9770	9770	9770	9770	0
146	20241230	183700	907141380	9770	9770	9770	9770	0
147	20241230	183600	907141380	9770	9770	9770	9770	0
148	20241230	183500	907141380	9770	9770	9770	9770	0
149	20241230	183400	907141380	9770	9770	9770	9770	0
150	20241230	183300	907141380	9770	9770	9770	9770	0
151	20241230	183200	907141380	9770	9770	9770	9770	0
152	20241230	183100	907141380	9770	9770	9770	9770	1227
153	20241230	183000	907141380	9770	9770	9770	9770	0
154	20241230	182900	907141380	9770	9770	9770	9770	0
155	20241230	182800	907141380	9770	9770	9770	9770	0
156	20241230	182700	907141380	9770	9770	9770	9770	0
157	20241230	182600	907141380	9770	9770	9770	9770	0
158	20241230	182500	907141380	9770	9770	9770	9770	0
159	20241230	182400	907141380	9770	9770	9770	9770	0
160	20241230	182300	907141380	9770	9770	9770	9770	0
161	20241230	182200	907141380	9770	9770	9770	9770	0
162	20241230	182100	907141380	9770	9770	9770	9770	0
163	20241230	182000	907141380	9770	9770	9770	9770	0
164	20241230	181900	907141380	9770	9770	9770	9770	0
165	20241230	181800	907141380	9770	9770	9770	9770	0
166	20241230	181700	907141380	9770	9770	9770	9770	0
167	20241230	181600	907141380	9770	9770	9770	9770	0
168	20241230	181500	907141380	9770	9770	9770	9770	0
169	20241230	181400	907141380	9770	9770	9770	9770	0
170	20241230	181300	907141380	9770	9770	9770	9770	0
171	20241230	181200	907141380	9770	9770	9770	9770	0
172	20241230	181100	907141380	9770	9770	9770	9770	0
173	20241230	181000	907141380	9770	9770	9770	9770	0
174	20241230	180900	907141380	9770	9770	9770	9770	0
175	20241230	180800	907141380	9770	9770	9770	9770	0
176	20241230	180700	907141380	9770	9770	9770	9770	0
177	20241230	180600	907141380	9770	9770	9770	9770	0
178	20241230	180500	907141380	9770	9770	9770	9770	0
179	20241230	180400	907141380	9770	9770	9770	9770	0
180	20241230	180300	907141380	9770	9770	9770	9770	0
181	20241230	180200	907141380	9770	9770	9770	9770	0
182	20241230	180100	907141380	9770	9770	9770	9770	1227
183	20241230	180000	907141380	9770	9770	9770	9770	0
184	20241230	175900	907141380	9770	9770	9770	9770	0
185	20241230	175800	907141380	9770	9770	9770	9770	0
186	20241230	175700	907141380	9770	9770	9770	9770	0
187	20241230	175600	907141380	9770	9770	9770	9770	0
188	20241230	175500	907141380	9770	9770	9770	9770	0
189	20241230	175400	907141380	9770	9770	9770	9770	0
190	20241230	175300	907141380	9770	9770	9770	9770	0
191	20241230	175200	907141380	9770	9770	9770	9770	0
192	20241230	175100	907141380	9770	9770	9770	9770	0
193	20241230	175000	907141380	9770	9770	9770	9770	0
194	20241230	174900	907141380	9770	9770	9770	9770	0
195	20241230	174800	907141380	9770	9770	9770	9770	0
196	20241230	174700	907141380	9770	9770	9770	9770	0
197	20241230	174600	907141380	9770	9770	9770	9770	0
198	20241230	174500	907141380	9770	9770	9770	9770	0
199	20241230	174400	907141380	9770	9770	9770	9770	0
200	20241230	174300	907141380	9770	9770	9770	9770	0
201	20241230	174200	907141380	9770	9770	9770	9770	0
202	20241230	174100	907141380	9770	9770	9770	9770	0
203	20241230	174000	907141380	9770	9770	9770	9770	0
204	20241230	173900	907141380	9770	9770	9770	9770	0
205	20241230	173800	907141380	9770	9770	9770	9770	0
206	20241230	173700	907141380	9770	9770	9770	9770	0
207	20241230	173600	907141380	9770	9770	9770	9770	0
208	20241230	173500	907141380	9770	9770	9770	9770	0
209	20241230	173400	907141380	9770	9770	9770	9770	0
210	20241230	173300	907141380	9770	9770	9770	9770	0
211	20241230	173200	907141380	9770	9770	9770	9770	0
212	20241230	173100	907141380	9770	9770	9770	9770	1227
213	20241230	173000	907141380	9770	9770	9770	9770	0
214	20241230	172900	907141380	9770	9770	9770	9770	0
215	20241230	172800	907141380	9770	9770	9770	9770	0
216	20241230	172700	907141380	9770	9770	9770	9770	0
217	20241230	172600	907141380	9770	9770	9770	9770	0
218	20241230	172500	907141380	9770	9770	9770	9770	0
219	20241230	172400	907141380	9770	9770	9770	9770	0
220	20241230	172300	907141380	9770	9770	9770	9770	0
221	20241230	172200	907141380	9770	9770	9770	9770	0
222	20241230	172100	907141380	9770	9770	9770	9770	0
223	20241230	172000	907141380	9770	9770	9770	9770	0
224	20241230	171900	907141380	9770	9770	9770	9770	0
225	20241230	171800	907141380	9770	9770	9770	9770	0
226	20241230	171700	907141380	9770	9770	9770	9770	0
227	20241230	171600	907141380	9770	9770	9770	9770	0
228	20241230	171500	907141380	9770	9770	9770	9770	0
229	20241230	171400	907141380	9770	9770	9770	9770	0
230	20241230	171300	907141380	9770	9770	9770	9770	0
231	20241230	171200	907141380	9770	9770	9770	9770	0
232	20241230	171100	907141380	9770	9770	9770	9770	0
233	20241230	171000	907141380	9770	9770	9770	9770	0
234	20241230	170900	907141380	9770	9770	9770	9770	0
235	20241230	170800	907141380	9770	9770	9770	9770	0
236	20241230	170700	907141380	9770	9770	9770	9770	0
237	20241230	170600	907141380	9770	9770	9770	9770	0
238	20241230	170500	907141380	9770	9770	9770	9770	0
239	20241230	170400	907141380	9770	9770	9770	9770	0
240	20241230	170300	907141380	9770	9770	9770	9770	0
241	20241230	170200	907141380	9770	9770	9770	9770	0
242	20241230	170100	907141380	9770	9770	9770	9770	1227
243	20241230	170000	907141380	9770	9770	9770	9770	0
244	20241230	165900	907141380	9770	9770	9770	9770	0
245	20241230	165800	907141380	9770	9770	9770	9770	0
246	20241230	165700	907141380	9770	9770	9770	9770	0
247	20241230	165600	907141380	9770	9770	9770	9770	0
248	20241230	165500	907141380	9770	9770	9770	9770	0
249	20241230	165400	907141380	9770	9770	9770	9770	0
250	20241230	165300	907141380	9770	9770	9770	9770	0
251	20241230	165200	907141380	9770	9770	9770	9770	0
252	20241230	165100	907141380	9770	9770	9770	9770	0
253	20241230	165000	907141380	9770	9770	9770	9770	0
254	20241230	164900	907141380	9770	9770	9770	9770	0
255	20241230	164800	907141380	9770	9770	9770	9770	0
256	20241230	164700	907141380	9770	9770	9770	9770	0
257	20241230	164600	907141380	9770	9770	9770	9770	0
258	20241230	164500	907141380	9770	9770	9770	9770	0
259	20241230	164400	907141380	9770	9770	9770	9770	0
260	20241230	164300	907141380	9770	9770	9770	9770	0
261	20241230	164200	907141380	9770	9770	9770	9770	0
262	20241230	164100	907141380	9770	9770	9770	9770	0
263	20241230	164000	907141380	9770	9770	9770	9770	0
264	20241230	163900	907141380	9770	9770	9770	9770	0
265	20241230	163800	907141380	9770	9770	9770	9770	0
266	20241230	163700	907141380	9770	9770	9770	9770	0
267	20241230	163600	907141380	9770	9770	9770	9770	0
268	20241230	163500	907141380	9770	9770	9770	9770	0
269	20241230	163400	907141380	9770	9770	9770	9770	0
270	20241230	163300	907141380	9770	9770	9770	9770	0
271	20241230	163200	907141380	9770	9770	9770	9770	0
272	20241230	163100	907141380	9770	9770	9770	9770	1227
273	20241230	163000	907141380	9770	9770	9770	9770	0
274	20241230	162900	907141380	9770	9770	9770	9770	0
275	20241230	162800	907141380	9770	9770	9770	9770	0
276	20241230	162700	907141380	9770	9770	9770	9770	0
277	20241230	162600	907141380	9770	9770	9770	9770	0
278	20241230	162500	907141380	9770	9770	9770	9770	0
279	20241230	162400	907141380	9770	9770	9770	9770	0
280	20241230	162300	907141380	9770	9770	9770	9770	0
281	20241230	162200	907141380	9770	9770	9770	9770	0
282	20241230	162100	907141380	9770	9770	9770	9770	0
283	20241230	162000	907141380	9770	9770	9770	9770	0
284	20241230	161900	907141380	9770	9770	9770	9770	0
285	20241230	161800	907141380	9770	9770	9770	9770	0
286	20241230	161700	907141380	9770	9770	9770	9770	0
287	20241230	161600	907141380	9770	9770	9770	9770	0
288	20241230	161500	907141380	9770	9770	9770	9770	0
289	20241230	161400	907141380	9770	9770	9770	9770	0
290	20241230	161300	907141380	9770	9770	9770	9770	0
291	20241230	161200	907141380	9770	9770	9770	9770	0
292	20241230	161100	907141380	9770	9770	9770	9770	0
293	20241230	161000	907141380	9770	9770	9770	9770	0
294	20241230	160900	907141380	9770	9770	9770	9770	0
295	20241230	160800	907141380	9770	9770	9770	9770	0
296	20241230	160700	907141380	9770	9770	9770	9770	0
297	20241230	160600	907141380	9770	9770	9770	9770	0
298	20241230	160500	907141380	9770	9770	9770	9770	0
299	20241230	160400	907141380	9770	9770	9770	9770	0
300	20241230	160300	907141380	9770	9770	9770	9770	0
301	20241230	160200	907141380	9770	9770	9770	9770	0
302	20241230	160100	907141380	9770	9770	9770	9770	1227
303	20241230	160000	907141380	9770	9770	9770	9770	0
304	20241230	155900	907141380	9770	9770	9770	9770	0
305	20241230	155800	907141380	9770	9770	9770	9770	0
306	20241230	155700	907141380	9770	9770	9770	9770	0
307	20241230	155600	907141380	9770	9770	9770	9770	0
308	20241230	155500	907141380	9770	9770	9770	9770	0
309	20241230	155400	907141380	9770	9770	9770	9770	0
310	20241230	155300	907141380	9770	9770	9770	9770	0
311	20241230	155200	907141380	9770	9770	9770	9770	0
312	20241230	155100	907141380	9770	9770	9770	9770	0
313	20241230	155000	907141380	9770	9770	9770	9770	0
314	20241230	154900	907141380	9770	9770	9770	9770	0
315	20241230	154800	907141380	9770	9770	9770	9770	0
316	20241230	154700	907141380	9770	9770	9770	9770	0
317	20241230	154600	907141380	9770	9770	9770	9770	0
318	20241230	154500	907141380	9770	9770	9770	9770	0
319	20241230	154400	907141380	9770	9770	9770	9770	0
320	20241230	154300	907141380	9770	9770	9770	9770	0
321	20241230	154200	907141380	9770	9770	9770	9770	0
322	20241230	154100	907141380	9770	9770	9770	9770	0
323	20241230	154000	907141380	9770	9770	9770	9770	0
324	20241230	153900	907141380	9770	9770	9770	9770	0
325	20241230	153800	907141380	9770	9770	9770	9770	0
326	20241230	153700	907141380	9770	9770	9770	9770	0
327	20241230	153600	907141380	9770	9770	9770	9770	0
328	20241230	153500	907141380	9770	9770	9770	9770	0
329	20241230	153400	907141380	9770	9770	9770	9770	0
330	20241230	153300	907141380	9770	9770	9770	9770	0
331	20241230	153200	907141380	9770	9770	9770	9770	0
332	20241230	153100	907141380	9770	9770	9770	9770	1227
333	20241230	153000	907141380	9770	9770	9770	9770	1227
334	20241230	152900	895153590	9790	9790	9790	9790	0
335	20241230	152800	895153590	9790	9790	9790	9790	0
336	20241230	152700	895153590	9790	9790	9790	9790	0
337	20241230	152600	895153590	9790	9790	9790	9790	0
338	20241230	152500	895153590	9790	9790	9790	9790	0
339	20241230	152400	895153590	9790	9790	9790	9790	0
340	20241230	152300	895153590	9790	9790	9790	9790	0
341	20241230	152200	895153590	9790	9790	9790	9790	0
342	20241230	152100	895153590	9790	9790	9790	9790	0
343	20241230	152000	895153590	9790	9790	9790	9790	0
344	20241230	151900	895153590	9790	9760	9790	9760	131
345	20241230	151800	893874400	9800	9800	9800	9800	0
346	20241230	151700	893874400	9800	9790	9800	9790	37
347	20241230	151600	893512120	9760	9790	9790	9760	17
348	20241230	151500	893345990	9790	9780	9790	9770	156
349	20241230	151400	891820270	9780	9770	9780	9750	304
350	20241230	151300	888854420	9780	9780	9780	9780	0
351	20241230	151200	888854420	9780	9780	9780	9780	71
352	20241230	151100	888160040	9780	9780	9780	9780	0
353	20241230	151000	888160040	9780	9800	9800	9780	61
354	20241230	150900	887562320	9800	9800	9800	9800	80
355	20241230	150800	886778320	9800	9800	9800	9770	122
356	20241230	150700	885585120	9800	9800	9800	9800	50
357	20241230	150600	885095120	9820	9820	9820	9820	201
358	20241230	150500	883121300	9820	9780	9820	9750	223
359	20241230	150400	880943550	9820	9810	9820	9810	500
360	20241230	150300	876034640	9810	9810	9810	9810	95
361	20241230	150200	875102690	9820	9830	9830	9820	150
362	20241230	150100	873628290	9830	9830	9830	9830	38
363	20241230	150000	873254750	9840	9810	9840	9800	119
364	20241230	145900	872087830	9840	9820	9840	9820	108
365	20241230	145800	871026260	9830	9820	9830	9820	5
366	20241230	145700	870977130	9800	9810	9830	9800	272
367	20241230	145600	868307320	9830	9830	9840	9830	680
368	20241230	145500	861618470	9830	9810	9830	9810	130
369	20241230	145400	860342290	9830	9810	9840	9810	609
370	20241230	145300	854354940	9800	9780	9830	9780	5068
371	20241230	145200	804683810	9780	9780	9780	9780	274
372	20241230	145100	802004090	9770	9770	9770	9770	1092
373	20241230	145000	791335250	9770	9770	9770	9770	500
374	20241230	144900	786450250	9770	9770	9770	9770	0
375	20241230	144800	786450250	9770	9770	9770	9770	0
376	20241230	144700	786450250	9770	9770	9770	9770	0
377	20241230	144600	786450250	9770	9770	9770	9770	603
378	20241230	144500	780558940	9770	9750	9770	9750	284
379	20241230	144400	777787850	9720	9740	9750	9720	111
380	20241230	144300	776706710	9680	9680	9680	9680	0
381	20241230	144200	776706710	9680	9680	9680	9680	0
382	20241230	144100	776706710	9680	9680	9680	9680	0
383	20241230	144000	776706710	9680	9680	9680	9680	0
384	20241230	143900	776706710	9680	9680	9680	9680	0
385	20241230	143800	776706710	9680	9710	9710	9680	4000
386	20241230	143700	737965220	9750	9710	9750	9710	5987
387	20241230	143600	679693690	9710	9710	9710	9700	995
388	20241230	143500	670041240	9710	9710	9710	9710	0
389	20241230	143400	670041240	9710	9710	9710	9710	0
390	20241230	143300	670041240	9710	9710	9710	9710	11
391	20241230	143200	669934430	9710	9710	9710	9710	0
392	20241230	143100	669934430	9710	9700	9710	9700	12
393	20241230	143000	669818020	9700	9700	9700	9700	15
394	20241230	142900	669672520	9700	9700	9700	9700	0
395	20241230	142800	669672520	9700	9700	9700	9700	0
396	20241230	142700	669672520	9700	9700	9700	9700	0
397	20241230	142600	669672520	9700	9700	9700	9700	0
398	20241230	142500	669672520	9700	9700	9700	9700	0
399	20241230	142400	669672520	9700	9700	9700	9700	0
400	20241230	142300	669672520	9700	9720	9720	9700	42
401	20241230	142200	669265100	9720	9720	9720	9720	100
402	20241230	142100	668293100	9700	9700	9700	9700	15
403	20241230	142000	668147600	9710	9710	9710	9710	1
404	20241230	141900	668137890	9700	9700	9700	9700	0
405	20241230	141800	668137890	9700	9710	9710	9700	101
406	20241230	141700	667157660	9710	9720	9720	9710	21
407	20241230	141600	666953550	9720	9710	9720	9710	6
408	20241230	141500	666895280	9710	9710	9710	9710	246
409	20241230	141400	664506620	9710	9710	9710	9710	35
410	20241230	141300	664166770	9670	9670	9670	9670	0
411	20241230	141200	664166770	9670	9670	9670	9670	0
412	20241230	141100	664166770	9670	9670	9670	9670	249
413	20241230	141000	661758940	9670	9670	9670	9670	0
414	20241230	140900	661758940	9670	9670	9670	9670	1
415	20241230	140800	661749270	9710	9710	9710	9710	0
416	20241230	140700	661749270	9710	9710	9710	9710	1
417	20241230	140600	661739560	9710	9710	9710	9710	0
418	20241230	140500	661739560	9710	9710	9710	9710	30
419	20241230	140400	661448260	9710	9700	9710	9700	452
420	20241230	140300	657063020	9700	9700	9700	9700	0
421	20241230	140200	657063020	9700	9700	9700	9700	0
422	20241230	140100	657063020	9700	9700	9700	9700	2
423	20241230	140000	657043620	9650	9650	9650	9650	0
424	20241230	135900	657043620	9650	9650	9650	9650	0
425	20241230	135800	657043620	9650	9650	9650	9650	0
426	20241230	135700	657043620	9650	9650	9650	9650	0
427	20241230	135600	657043620	9650	9650	9650	9650	0
428	20241230	135500	657043620	9650	9650	9650	9650	0
429	20241230	135400	657043620	9650	9660	9660	9650	160
430	20241230	135300	655499020	9660	9660	9660	9660	0
431	20241230	135200	655499020	9660	9660	9660	9660	0
432	20241230	135100	655499020	9660	9660	9660	9660	175
433	20241230	135000	653808520	9670	9670	9670	9650	417
434	20241230	134900	649778610	9670	9670	9670	9670	0
435	20241230	134800	649778610	9670	9670	9670	9670	1
436	20241230	134700	649768940	9670	9670	9670	9670	9
437	20241230	134600	649681910	9670	9670	9670	9670	100
438	20241230	134500	648714910	9700	9700	9700	9700	0
439	20241230	134400	648714910	9700	9700	9700	9700	0
440	20241230	134300	648714910	9700	9700	9700	9700	5
441	20241230	134200	648666410	9710	9670	9710	9670	33
442	20241230	134100	648346020	9670	9670	9670	9670	0
443	20241230	134000	648346020	9670	9670	9670	9670	0
444	20241230	133900	648346020	9670	9680	9680	9670	327
445	20241230	133800	645180850	9690	9690	9690	9690	0
446	20241230	133700	645180850	9690	9690	9690	9690	0
447	20241230	133600	645180850	9690	9690	9690	9690	7
448	20241230	133500	645113020	9690	9690	9690	9690	165
449	20241230	133400	643514170	9720	9720	9720	9720	0
450	20241230	133300	643514170	9720	9720	9720	9720	0
451	20241230	133200	643514170	9720	9720	9720	9720	0
452	20241230	133100	643514170	9720	9720	9720	9720	0
453	20241230	133000	643514170	9720	9720	9720	9720	1
454	20241230	132900	643504450	9720	9720	9720	9720	22
455	20241230	132800	643290610	9680	9680	9680	9680	0
456	20241230	132700	643290610	9680	9680	9680	9680	0
457	20241230	132600	643290610	9680	9680	9680	9680	1
458	20241230	132500	643280930	9680	9680	9680	9680	20
459	20241230	132400	643087330	9730	9690	9730	9680	338
460	20241230	132300	639804700	9690	9690	9690	9690	373
461	20241230	132200	636190330	9690	9690	9690	9690	104
462	20241230	132100	635182570	9730	9730	9730	9730	7
463	20241230	132000	635114460	9730	9730	9730	9730	0
464	20241230	131900	635114460	9730	9730	9730	9730	65
465	20241230	131800	634482010	9740	9740	9740	9740	0
466	20241230	131700	634482010	9740	9740	9740	9740	0
467	20241230	131600	634482010	9740	9740	9740	9740	0
468	20241230	131500	634482010	9740	9740	9740	9740	0
469	20241230	131400	634482010	9740	9730	9740	9730	200
470	20241230	131300	632534030	9670	9670	9670	9670	0
471	20241230	131200	632534030	9670	9670	9670	9670	0
472	20241230	131100	632534030	9670	9730	9730	9670	211
473	20241230	131000	630485910	9730	9690	9730	9690	324
474	20241230	130900	627343480	9720	9710	9720	9710	40
475	20241230	130800	626954970	9710	9690	9710	9690	666
476	20241230	130700	620501120	9680	9680	9680	9680	3
477	20241230	130600	620472080	9690	9690	9690	9690	0
478	20241230	130500	620472080	9690	9690	9690	9690	100
479	20241230	130400	619503080	9690	9690	9690	9690	200
480	20241230	130300	617565080	9660	9660	9660	9660	0
481	20241230	130200	617565080	9660	9660	9660	9660	318
482	20241230	130100	614493200	9660	9690	9690	9660	359
483	20241230	130000	611020490	9690	9690	9690	9690	0
484	20241230	125900	611020490	9690	9670	9690	9670	302
485	20241230	125800	608100110	9690	9680	9690	9680	513
486	20241230	125700	603130270	9680	9680	9680	9680	130
487	20241230	125600	601871870	9670	9670	9670	9670	0
488	20241230	125500	601871870	9670	9670	9670	9670	130
489	20241230	125400	600614770	9630	9650	9650	9630	158
490	20241230	125300	599091460	9650	9670	9670	9650	30
491	20241230	125200	598801650	9680	9680	9680	9680	0
492	20241230	125100	598801650	9680	9680	9680	9680	1
493	20241230	125000	598791970	9680	9680	9680	9680	92
494	20241230	124900	597901410	9680	9690	9690	9680	13
495	20241230	124800	597775460	9680	9680	9680	9680	20
496	20241230	124700	597581860	9680	9680	9680	9680	20
497	20241230	124600	597388260	9680	9680	9680	9680	0
498	20241230	124500	597388260	9680	9670	9680	9670	461
499	20241230	124400	592929630	9670	9670	9670	9670	20
500	20241230	124300	592736230	9680	9680	9680	9680	0
501	20241230	124200	592736230	9680	9680	9690	9680	245
502	20241230	124100	590364530	9670	9700	9700	9670	41
503	20241230	124000	589968030	9740	9740	9740	9740	0
504	20241230	123900	589968030	9740	9740	9740	9740	0
505	20241230	123800	589968030	9740	9740	9740	9740	0
506	20241230	123700	589968030	9740	9740	9740	9740	0
507	20241230	123600	589968030	9740	9740	9740	9740	0
508	20241230	123500	589968030	9740	9740	9740	9740	0
509	20241230	123400	589968030	9740	9740	9740	9740	10
510	20241230	123300	589870630	9740	9740	9740	9740	0
511	20241230	123200	589870630	9740	9740	9740	9740	0
512	20241230	123100	589870630	9740	9740	9740	9740	0
513	20241230	123000	589870630	9740	9740	9740	9740	6
514	20241230	122900	589812190	9740	9740	9740	9740	0
515	20241230	122800	589812190	9740	9740	9740	9740	1
516	20241230	122700	589802450	9740	9740	9740	9740	0
517	20241230	122600	589802450	9740	9740	9740	9740	0
518	20241230	122500	589802450	9740	9740	9740	9740	0
519	20241230	122400	589802450	9740	9740	9740	9740	53
520	20241230	122300	589286230	9740	9670	9740	9670	114
521	20241230	122200	588183330	9670	9670	9670	9670	300
522	20241230	122100	585282330	9670	9680	9680	9670	559
523	20241230	122000	579871900	9660	9670	9670	9660	210
524	20241230	121900	577842120	9680	9680	9680	9680	0
525	20241230	121800	577842120	9680	9700	9700	9680	91
526	20241230	121700	576961220	9700	9700	9700	9700	0
527	20241230	121600	576961220	9700	9690	9700	9690	650
528	20241230	121500	570662560	9690	9690	9690	9690	1
529	20241230	121400	570652870	9690	9690	9690	9690	0
530	20241230	121300	570652870	9690	9690	9690	9690	0
531	20241230	121200	570652870	9690	9690	9690	9690	1
532	20241230	121100	570643180	9690	9690	9690	9690	14
533	20241230	121000	570507520	9700	9700	9700	9700	0
534	20241230	120900	570507520	9700	9700	9700	9700	2
535	20241230	120800	570488120	9710	9710	9710	9710	9
536	20241230	120700	570400730	9710	9710	9710	9710	81
537	20241230	120600	569614220	9740	9740	9740	9740	0
538	20241230	120500	569614220	9740	9740	9740	9740	0
539	20241230	120400	569614220	9740	9740	9740	9740	0
540	20241230	120300	569614220	9740	9740	9740	9740	0
541	20241230	120200	569614220	9740	9740	9740	9740	210
542	20241230	120100	567568820	9720	9720	9720	9720	0
543	20241230	120000	567568820	9720	9730	9730	9720	78
544	20241230	115900	566809980	9730	9730	9730	9730	0
545	20241230	115800	566809980	9730	9730	9730	9730	0
546	20241230	115700	566809980	9730	9730	9730	9730	0
547	20241230	115600	566809980	9730	9730	9730	9730	0
548	20241230	115500	566809980	9730	9730	9730	9730	10
549	20241230	115400	566712680	9750	9750	9750	9750	186
550	20241230	115300	564899180	9750	9750	9750	9750	50
551	20241230	115200	564411680	9730	9730	9730	9730	0
552	20241230	115100	564411680	9730	9730	9730	9730	0
553	20241230	115000	564411680	9730	9730	9730	9730	0
554	20241230	114900	564411680	9730	9730	9730	9730	2
555	20241230	114800	564392220	9750	9750	9750	9750	92
556	20241230	114700	563495220	9750	9750	9750	9750	135
557	20241230	114600	562178970	9750	9730	9750	9730	194
558	20241230	114500	560289350	9730	9730	9730	9730	0
559	20241230	114400	560289350	9730	9740	9740	9730	7
560	20241230	114300	560221220	9750	9750	9750	9750	1
561	20241230	114200	560211470	9750	9750	9750	9750	1
562	20241230	114100	560201720	9740	9740	9740	9740	1
563	20241230	114000	560191980	9740	9740	9740	9740	1
564	20241230	113900	560182240	9700	9700	9700	9700	0
565	20241230	113800	560182240	9700	9700	9700	9700	0
566	20241230	113700	560182240	9700	9740	9740	9700	326
567	20241230	113600	557016960	9750	9760	9760	9750	228
568	20241230	113500	554792310	9770	9780	9780	9770	67
569	20241230	113400	554137710	9770	9770	9770	9770	0
570	20241230	113300	554137710	9770	9760	9770	9760	190
571	20241230	113200	552281610	9760	9780	9780	9760	229
572	20241230	113100	550043890	9790	9790	9790	9790	1
573	20241230	113000	550034100	9790	9790	9800	9780	254
574	20241230	112900	547548780	9780	9780	9820	9770	3128
575	20241230	112800	516903630	9780	9770	9780	9770	1098
576	20241230	112700	506167670	9770	9750	9770	9750	303
577	20241230	112600	503210670	9760	9740	9760	9740	301
578	20241230	112500	500276120	9710	9710	9710	9710	1
579	20241230	112400	500266410	9730	9730	9730	9730	46
580	20241230	112300	499818830	9740	9730	9740	9730	114
581	20241230	112200	498709600	9740	9740	9740	9740	11
582	20241230	112100	498602460	9740	9740	9740	9740	1
583	20241230	112000	498592720	9750	9750	9750	9750	0
584	20241230	111900	498592720	9750	9750	9750	9750	0
585	20241230	111800	498592720	9750	9740	9750	9740	150
586	20241230	111700	497130750	9700	9700	9700	9700	0
587	20241230	111600	497130750	9700	9700	9700	9700	63
588	20241230	111500	496519650	9660	9660	9660	9660	0
589	20241230	111400	496519650	9660	9700	9700	9660	443
590	20241230	111300	492223920	9760	9700	9760	9700	4131
591	20241230	111200	451967620	9730	9730	9730	9730	0
592	20241230	111100	451967620	9730	9730	9730	9730	10
593	20241230	111000	451870320	9730	9720	9730	9720	184
594	20241230	110900	450081830	9720	9720	9720	9720	400
595	20241230	110800	446193830	9720	9690	9720	9690	21
596	20241230	110700	445990310	9690	9690	9690	9690	14
597	20241230	110600	445854650	9690	9690	9690	9690	0
598	20241230	110500	445854650	9690	9700	9700	9690	184
599	20241230	110400	444071340	9690	9690	9690	9690	0
600	20241230	110300	444071340	9690	9690	9690	9690	0
601	20241230	110200	444071340	9690	9720	9720	9690	332
602	20241230	110100	440845480	9720	9720	9720	9720	0
603	20241230	110000	440845480	9720	9720	9720	9720	0
604	20241230	105900	440845480	9720	9720	9720	9720	1
605	20241230	105800	440835760	9690	9690	9690	9690	0
606	20241230	105700	440835760	9690	9700	9700	9690	20
607	20241230	105600	440641850	9720	9720	9720	9720	0
608	20241230	105500	440641850	9720	9710	9720	9700	1354
609	20241230	105400	427505840	9710	9720	9720	9710	93
610	20241230	105300	426602380	9730	9730	9730	9730	30
611	20241230	105200	426310480	9730	9710	9730	9710	108
612	20241230	105100	425260840	9710	9730	9730	9710	33
613	20241230	105000	424939810	9730	9670	9730	9670	33
614	20241230	104900	424619260	9740	9640	9740	9640	108
615	20241230	104800	423570830	9690	9730	9730	9690	1912
616	20241230	104700	405023180	9740	9750	9750	9740	10
617	20241230	104600	404925700	9740	9720	9750	9720	890
618	20241230	104500	396262460	9710	9660	9710	9660	2423
619	20241230	104400	372790920	9660	9660	9660	9660	0
620	20241230	104300	372790920	9660	9660	9660	9660	90
621	20241230	104200	371921520	9660	9660	9660	9660	0
622	20241230	104100	371921520	9660	9650	9660	9610	671
623	20241230	104000	365455770	9590	9590	9590	9590	85
624	20241230	103900	364640620	9660	9660	9660	9660	0
625	20241230	103800	364640620	9660	9660	9660	9660	201
626	20241230	103700	362698960	9660	9650	9660	9650	150
627	20241230	103600	361251170	9650	9650	9650	9650	16
628	20241230	103500	361096770	9570	9650	9650	9570	200
629	20241230	103400	359180350	9650	9650	9650	9650	30
630	20241230	103300	358890850	9650	9650	9650	9650	3
631	20241230	103200	358861900	9660	9660	9660	9660	6
632	20241230	103100	358803940	9650	9620	9650	9610	1036
633	20241230	103000	348828900	9630	9630	9630	9630	167
634	20241230	102900	347220690	9630	9630	9630	9630	10
635	20241230	102800	347124390	9620	9620	9620	9620	586
636	20241230	102700	341487070	9620	9620	9620	9620	0
637	20241230	102600	341487070	9620	9620	9620	9620	14
638	20241230	102500	341352390	9620	9570	9630	9480	5360
639	20241230	102400	289959430	9640	9610	9640	9610	1455
640	20241230	102300	275944100	9620	9570	9620	9570	1000
641	20241230	102200	266353550	9570	9570	9570	9570	50
642	20241230	102100	265875050	9570	9570	9570	9570	0
643	20241230	102000	265875050	9570	9570	9570	9570	5
644	20241230	101900	265827200	9580	9580	9580	9580	1
645	20241230	101800	265817620	9570	9570	9570	9570	5
646	20241230	101700	265769770	9580	9580	9580	9580	20
647	20241230	101600	265578170	9580	9570	9580	9570	211
648	20241230	101500	263557290	9570	9530	9570	9530	1385
649	20241230	101400	250323560	9530	9530	9530	9530	0
650	20241230	101300	250323560	9530	9530	9530	9530	191
651	20241230	101200	248503330	9500	9520	9520	9500	1241
652	20241230	101100	236706430	9520	9540	9540	9520	631
653	20241230	101000	230690060	9540	9540	9540	9540	1
654	20241230	100900	230680520	9540	9540	9540	9540	56
655	20241230	100800	230146280	9540	9540	9540	9540	80
656	20241230	100700	229383080	9540	9540	9540	9540	9
657	20241230	100600	229297220	9540	9540	9540	9540	5
658	20241230	100500	229249520	9540	9520	9540	9520	35
659	20241230	100400	228916260	9530	9530	9530	9530	126
660	20241230	100300	227715480	9530	9540	9540	9530	105
661	20241230	100200	226713830	9540	9540	9540	9540	780
662	20241230	100100	219272630	9540	9550	9550	9540	111
663	20241230	100000	218212930	9550	9550	9550	9550	100
664	20241230	095900	217257930	9560	9560	9560	9560	140
665	20241230	095800	215919530	9560	9560	9560	9560	1
666	20241230	095700	215909970	9550	9550	9550	9550	42
667	20241230	095600	215508870	9550	9550	9550	9550	58
668	20241230	095500	214954970	9550	9550	9550	9540	47
669	20241230	095400	214506520	9550	9550	9550	9550	60
670	20241230	095300	213933520	9550	9550	9550	9550	15
671	20241230	095200	213790270	9540	9540	9540	9540	104
672	20241230	095100	212798110	9560	9550	9560	9550	142
673	20241230	095000	211441690	9550	9550	9550	9550	430
674	20241230	094900	207335190	9550	9560	9560	9540	520
675	20241230	094800	202369090	9560	9530	9560	9530	456
676	20241230	094700	198016780	9520	9520	9530	9520	214
677	20241230	094600	195978530	9520	9500	9520	9500	1274
678	20241230	094500	183870020	9490	9480	9490	9470	430
679	20241230	094400	179791490	9480	9480	9480	9480	0
680	20241230	094300	179791490	9480	9460	9500	9460	1356
681	20241230	094200	166949320	9460	9460	9460	9460	11
682	20241230	094100	166845260	9450	9450	9450	9450	18
683	20241230	094000	166675160	9450	9450	9450	9450	238
684	20241230	093900	164426060	9450	9450	9450	9450	14
685	20241230	093800	164293760	9450	9450	9450	9440	91
686	20241230	093700	163434060	9450	9450	9450	9450	98
687	20241230	093600	162507960	9460	9460	9460	9460	0
688	20241230	093500	162507960	9460	9460	9460	9460	1
689	20241230	093400	162498500	9460	9460	9460	9460	34
690	20241230	093300	162176860	9460	9460	9460	9460	0
691	20241230	093200	162176860	9460	9460	9470	9460	44
692	20241230	093100	161760510	9460	9460	9460	9460	230
693	20241230	093000	159584710	9460	9450	9460	9450	238
694	20241230	092900	157335100	9450	9450	9450	9450	0
695	20241230	092800	157335100	9450	9450	9450	9450	1
696	20241230	092700	157325650	9450	9450	9450	9440	456
697	20241230	092600	153017390	9450	9410	9450	9410	635
698	20241230	092500	147028890	9410	9410	9410	9410	32
699	20241230	092400	146727770	9410	9410	9410	9410	705
700	20241230	092300	140093720	9400	9400	9400	9400	280
701	20241230	092200	137461720	9380	9380	9380	9380	0
702	20241230	092100	137461720	9380	9380	9380	9380	74
703	20241230	092000	136767600	9380	9390	9390	9380	75
704	20241230	091900	136063860	9390	9390	9390	9390	27
705	20241230	091800	135810330	9400	9410	9410	9390	499
706	20241230	091700	131122650	9420	9420	9420	9420	240
707	20241230	091600	128861850	9390	9390	9390	9390	0
708	20241230	091500	128861850	9390	9390	9400	9380	1226
709	20241230	091400	117350060	9440	9440	9440	9440	61
710	20241230	091300	116774220	9450	9410	9450	9390	2227
711	20241230	091200	95811110	9410	9380	9410	9380	100
712	20241230	091100	94871100	9380	9360	9380	9360	217
713	20241230	091000	92839810	9350	9350	9350	9350	32
714	20241230	090900	92540610	9350	9350	9380	9350	639
715	20241230	090800	86555720	9380	9380	9380	9380	467
716	20241230	090700	82175260	9360	9300	9360	9300	148
717	20241230	090600	80790830	9340	9300	9340	9300	794
718	20241230	090500	73393140	9260	9250	9260	9250	11
719	20241230	090400	73291380	9250	9300	9300	9250	1527
720	20241230	090300	59161320	9340	9240	9340	9240	558
721	20241230	090200	53987500	9230	9250	9350	9140	2243
722	20241230	090100	33354920	9370	9370	9370	9370	20
723	20241230	090000	33167520	9370	9200	9370	9200	3552