KissMeData/034230/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	191700	959130110	9600	9600	9600	9600	12419
3	20241230	191600	959130110	9600	9600	9600	9600	0
4	20241230	191500	959130110	9600	9600	9600	9600	0
5	20241230	191400	959130110	9600	9600	9600	9600	0
6	20241230	191300	959130110	9600	9600	9600	9600	0
7	20241230	191200	959130110	9600	9600	9600	9600	0
8	20241230	191100	959130110	9600	9600	9600	9600	0
9	20241230	191000	959130110	9600	9600	9600	9600	0
10	20241230	190900	959130110	9600	9600	9600	9600	0
11	20241230	190800	959130110	9600	9600	9600	9600	0
12	20241230	190700	959130110	9600	9600	9600	9600	0
13	20241230	190600	959130110	9600	9600	9600	9600	0
14	20241230	190500	959130110	9600	9600	9600	9600	0
15	20241230	190400	959130110	9600	9600	9600	9600	0
16	20241230	190300	959130110	9600	9600	9600	9600	0
17	20241230	190200	959130110	9600	9600	9600	9600	0
18	20241230	190100	959130110	9600	9600	9600	9600	0
19	20241230	190000	959130110	9600	9600	9600	9600	0
20	20241230	185900	959130110	9600	9600	9600	9600	0
21	20241230	185800	959130110	9600	9600	9600	9600	0
22	20241230	185700	959130110	9600	9600	9600	9600	0
23	20241230	185600	959130110	9600	9600	9600	9600	0
24	20241230	185500	959130110	9600	9600	9600	9600	0
25	20241230	185400	959130110	9600	9600	9600	9600	0
26	20241230	185300	959130110	9600	9600	9600	9600	0
27	20241230	185200	959130110	9600	9600	9600	9600	0
28	20241230	185100	959130110	9600	9600	9600	9600	0
29	20241230	185000	959130110	9600	9600	9600	9600	0
30	20241230	184900	959130110	9600	9600	9600	9600	0
31	20241230	184800	959130110	9600	9600	9600	9600	0
32	20241230	184700	959130110	9600	9600	9600	9600	12419
33	20241230	184600	959130110	9600	9600	9600	9600	0
34	20241230	184500	959130110	9600	9600	9600	9600	0
35	20241230	184400	959130110	9600	9600	9600	9600	0
36	20241230	184300	959130110	9600	9600	9600	9600	0
37	20241230	184200	959130110	9600	9600	9600	9600	0
38	20241230	184100	959130110	9600	9600	9600	9600	0
39	20241230	184000	959130110	9600	9600	9600	9600	0
40	20241230	183900	959130110	9600	9600	9600	9600	0
41	20241230	183800	959130110	9600	9600	9600	9600	0
42	20241230	183700	959130110	9600	9600	9600	9600	0
43	20241230	183600	959130110	9600	9600	9600	9600	0
44	20241230	183500	959130110	9600	9600	9600	9600	0
45	20241230	183400	959130110	9600	9600	9600	9600	0
46	20241230	183300	959130110	9600	9600	9600	9600	0
47	20241230	183200	959130110	9600	9600	9600	9600	0
48	20241230	183100	959130110	9600	9600	9600	9600	0
49	20241230	183000	959130110	9600	9600	9600	9600	0
50	20241230	182900	959130110	9600	9600	9600	9600	0
51	20241230	182800	959130110	9600	9600	9600	9600	0
52	20241230	182700	959130110	9600	9600	9600	9600	0
53	20241230	182600	959130110	9600	9600	9600	9600	0
54	20241230	182500	959130110	9600	9600	9600	9600	0
55	20241230	182400	959130110	9600	9600	9600	9600	0
56	20241230	182300	959130110	9600	9600	9600	9600	0
57	20241230	182200	959130110	9600	9600	9600	9600	0
58	20241230	182100	959130110	9600	9600	9600	9600	0
59	20241230	182000	959130110	9600	9600	9600	9600	0
60	20241230	181900	959130110	9600	9600	9600	9600	0
61	20241230	181800	959130110	9600	9600	9600	9600	0
62	20241230	181700	959130110	9600	9600	9600	9600	12419
63	20241230	181600	959130110	9600	9600	9600	9600	0
64	20241230	181500	959130110	9600	9600	9600	9600	0
65	20241230	181400	959130110	9600	9600	9600	9600	0
66	20241230	181300	959130110	9600	9600	9600	9600	0
67	20241230	181200	959130110	9600	9600	9600	9600	0
68	20241230	181100	959130110	9600	9600	9600	9600	0
69	20241230	181000	959130110	9600	9600	9600	9600	0
70	20241230	180900	959130110	9600	9600	9600	9600	0
71	20241230	180800	959130110	9600	9600	9600	9600	0
72	20241230	180700	959130110	9600	9600	9600	9600	0
73	20241230	180600	959130110	9600	9600	9600	9600	0
74	20241230	180500	959130110	9600	9600	9600	9600	0
75	20241230	180400	959130110	9600	9600	9600	9600	0
76	20241230	180300	959130110	9600	9600	9600	9600	0
77	20241230	180200	959130110	9600	9600	9600	9600	0
78	20241230	180100	959130110	9600	9600	9600	9600	0
79	20241230	180000	959130110	9600	9600	9600	9600	0
80	20241230	175900	959130110	9600	9600	9600	9600	0
81	20241230	175800	959130110	9600	9600	9600	9600	0
82	20241230	175700	959130110	9600	9600	9600	9600	0
83	20241230	175600	959130110	9600	9600	9600	9600	0
84	20241230	175500	959130110	9600	9600	9600	9600	0
85	20241230	175400	959130110	9600	9600	9600	9600	0
86	20241230	175300	959130110	9600	9600	9600	9600	0
87	20241230	175200	959130110	9600	9600	9600	9600	0
88	20241230	175100	959130110	9600	9600	9600	9600	0
89	20241230	175000	959130110	9600	9600	9600	9600	0
90	20241230	174900	959130110	9600	9600	9600	9600	0
91	20241230	174800	959130110	9600	9600	9600	9600	0
92	20241230	174700	959130110	9600	9600	9600	9600	12419
93	20241230	174600	959130110	9600	9600	9600	9600	0
94	20241230	174500	959130110	9600	9600	9600	9600	0
95	20241230	174400	959130110	9600	9600	9600	9600	0
96	20241230	174300	959130110	9600	9600	9600	9600	0
97	20241230	174200	959130110	9600	9600	9600	9600	0
98	20241230	174100	959130110	9600	9600	9600	9600	0
99	20241230	174000	959130110	9600	9600	9600	9600	0
100	20241230	173900	959130110	9600	9600	9600	9600	0
101	20241230	173800	959130110	9600	9600	9600	9600	0
102	20241230	173700	959130110	9600	9600	9600	9600	0
103	20241230	173600	959130110	9600	9600	9600	9600	0
104	20241230	173500	959130110	9600	9600	9600	9600	0
105	20241230	173400	959130110	9600	9600	9600	9600	0
106	20241230	173300	959130110	9600	9600	9600	9600	0
107	20241230	173200	959130110	9600	9600	9600	9600	0
108	20241230	173100	959130110	9600	9600	9600	9600	0
109	20241230	173000	959130110	9600	9600	9600	9600	0
110	20241230	172900	959130110	9600	9600	9600	9600	0
111	20241230	172800	959130110	9600	9600	9600	9600	0
112	20241230	172700	959130110	9600	9600	9600	9600	0
113	20241230	172600	959130110	9600	9600	9600	9600	0
114	20241230	172500	959130110	9600	9600	9600	9600	0
115	20241230	172400	959130110	9600	9600	9600	9600	0
116	20241230	172300	959130110	9600	9600	9600	9600	0
117	20241230	172200	959130110	9600	9600	9600	9600	0
118	20241230	172100	959130110	9600	9600	9600	9600	0
119	20241230	172000	959130110	9600	9600	9600	9600	0
120	20241230	171900	959130110	9600	9600	9600	9600	0
121	20241230	171800	959130110	9600	9600	9600	9600	0
122	20241230	171700	959130110	9600	9600	9600	9600	12419
123	20241230	171600	959130110	9600	9600	9600	9600	0
124	20241230	171500	959130110	9600	9600	9600	9600	0
125	20241230	171400	959130110	9600	9600	9600	9600	0
126	20241230	171300	959130110	9600	9600	9600	9600	0
127	20241230	171200	959130110	9600	9600	9600	9600	0
128	20241230	171100	959130110	9600	9600	9600	9600	0
129	20241230	171000	959130110	9600	9600	9600	9600	0
130	20241230	170900	959130110	9600	9600	9600	9600	0
131	20241230	170800	959130110	9600	9600	9600	9600	0
132	20241230	170700	959130110	9600	9600	9600	9600	0
133	20241230	170600	959130110	9600	9600	9600	9600	0
134	20241230	170500	959130110	9600	9600	9600	9600	0
135	20241230	170400	959130110	9600	9600	9600	9600	0
136	20241230	170300	959130110	9600	9600	9600	9600	0
137	20241230	170200	959130110	9600	9600	9600	9600	0
138	20241230	170100	959130110	9600	9600	9600	9600	0
139	20241230	170000	959130110	9600	9600	9600	9600	0
140	20241230	165900	959130110	9600	9600	9600	9600	0
141	20241230	165800	959130110	9600	9600	9600	9600	0
142	20241230	165700	959130110	9600	9600	9600	9600	0
143	20241230	165600	959130110	9600	9600	9600	9600	0
144	20241230	165500	959130110	9600	9600	9600	9600	0
145	20241230	165400	959130110	9600	9600	9600	9600	0
146	20241230	165300	959130110	9600	9600	9600	9600	0
147	20241230	165200	959130110	9600	9600	9600	9600	0
148	20241230	165100	959130110	9600	9600	9600	9600	0
149	20241230	165000	959130110	9600	9600	9600	9600	0
150	20241230	164900	959130110	9600	9600	9600	9600	0
151	20241230	164800	959130110	9600	9600	9600	9600	0
152	20241230	164700	959130110	9600	9600	9600	9600	12419
153	20241230	164600	959130110	9600	9600	9600	9600	0
154	20241230	164500	959130110	9600	9600	9600	9600	0
155	20241230	164400	959130110	9600	9600	9600	9600	0
156	20241230	164300	959130110	9600	9600	9600	9600	0
157	20241230	164200	959130110	9600	9600	9600	9600	0
158	20241230	164100	959130110	9600	9600	9600	9600	0
159	20241230	164000	959130110	9600	9600	9600	9600	0
160	20241230	163900	959130110	9600	9600	9600	9600	0
161	20241230	163800	959130110	9600	9600	9600	9600	0
162	20241230	163700	959130110	9600	9600	9600	9600	0
163	20241230	163600	959130110	9600	9600	9600	9600	0
164	20241230	163500	959130110	9600	9600	9600	9600	0
165	20241230	163400	959130110	9600	9600	9600	9600	0
166	20241230	163300	959130110	9600	9600	9600	9600	0
167	20241230	163200	959130110	9600	9600	9600	9600	0
168	20241230	163100	959130110	9600	9600	9600	9600	0
169	20241230	163000	959130110	9600	9600	9600	9600	0
170	20241230	162900	959130110	9600	9600	9600	9600	0
171	20241230	162800	959130110	9600	9600	9600	9600	0
172	20241230	162700	959130110	9600	9600	9600	9600	0
173	20241230	162600	959130110	9600	9600	9600	9600	0
174	20241230	162500	959130110	9600	9600	9600	9600	0
175	20241230	162400	959130110	9600	9600	9600	9600	0
176	20241230	162300	959130110	9600	9600	9600	9600	0
177	20241230	162200	959130110	9600	9600	9600	9600	0
178	20241230	162100	959130110	9600	9600	9600	9600	0
179	20241230	162000	959130110	9600	9600	9600	9600	0
180	20241230	161900	959130110	9600	9600	9600	9600	0
181	20241230	161800	959130110	9600	9600	9600	9600	0
182	20241230	161700	959130110	9600	9600	9600	9600	12419
183	20241230	161600	959130110	9600	9600	9600	9600	0
184	20241230	161500	959130110	9600	9600	9600	9600	0
185	20241230	161400	959130110	9600	9600	9600	9600	0
186	20241230	161300	959130110	9600	9600	9600	9600	0
187	20241230	161200	959130110	9600	9600	9600	9600	0
188	20241230	161100	959130110	9600	9600	9600	9600	0
189	20241230	161000	959130110	9600	9600	9600	9600	0
190	20241230	160900	959130110	9600	9600	9600	9600	0
191	20241230	160800	959130110	9600	9600	9600	9600	0
192	20241230	160700	959130110	9600	9600	9600	9600	0
193	20241230	160600	959130110	9600	9600	9600	9600	0
194	20241230	160500	959130110	9600	9600	9600	9600	0
195	20241230	160400	959130110	9600	9600	9600	9600	0
196	20241230	160300	959130110	9600	9600	9600	9600	0
197	20241230	160200	959130110	9600	9600	9600	9600	0
198	20241230	160100	959130110	9600	9600	9600	9600	0
199	20241230	160000	959130110	9600	9600	9600	9600	0
200	20241230	155900	959130110	9600	9600	9600	9600	0
201	20241230	155800	959130110	9600	9600	9600	9600	0
202	20241230	155700	959130110	9600	9600	9600	9600	0
203	20241230	155600	959130110	9600	9600	9600	9600	0
204	20241230	155500	959130110	9600	9600	9600	9600	0
205	20241230	155400	959130110	9600	9600	9600	9600	0
206	20241230	155300	959130110	9600	9600	9600	9600	0
207	20241230	155200	959130110	9600	9600	9600	9600	0
208	20241230	155100	959130110	9600	9600	9600	9600	0
209	20241230	155000	959130110	9600	9600	9600	9600	0
210	20241230	154900	959130110	9600	9600	9600	9600	0
211	20241230	154800	959130110	9600	9600	9600	9600	0
212	20241230	154700	959130110	9600	9600	9600	9600	12419
213	20241230	154600	959130110	9600	9600	9600	9600	0
214	20241230	154500	959130110	9600	9600	9600	9600	0
215	20241230	154400	959130110	9600	9600	9600	9600	0
216	20241230	154300	959130110	9600	9600	9600	9600	0
217	20241230	154200	959130110	9600	9600	9600	9600	0
218	20241230	154100	959130110	9600	9600	9600	9600	0
219	20241230	154000	959130110	9600	9600	9600	9600	0
220	20241230	153900	959130110	9600	9600	9600	9600	0
221	20241230	153800	959130110	9600	9600	9600	9600	0
222	20241230	153700	959130110	9600	9600	9600	9600	0
223	20241230	153600	959130110	9600	9600	9600	9600	0
224	20241230	153500	959130110	9600	9600	9600	9600	0
225	20241230	153400	959130110	9600	9600	9600	9600	0
226	20241230	153300	959130110	9600	9600	9600	9600	0
227	20241230	153200	959130110	9600	9600	9600	9600	0
228	20241230	153100	959130110	9600	9600	9600	9600	0
229	20241230	153000	959130110	9600	9600	9600	9600	12419
230	20241230	152900	839907710	9620	9620	9620	9620	0
231	20241230	152800	839907710	9620	9620	9620	9620	0
232	20241230	152700	839907710	9620	9620	9620	9620	0
233	20241230	152600	839907710	9620	9620	9620	9620	0
234	20241230	152500	839907710	9620	9620	9620	9620	0
235	20241230	152400	839907710	9620	9620	9620	9620	0
236	20241230	152300	839907710	9620	9620	9620	9620	0
237	20241230	152200	839907710	9620	9620	9620	9620	0
238	20241230	152100	839907710	9620	9620	9620	9620	0
239	20241230	152000	839907710	9620	9620	9620	9620	0
240	20241230	151900	839907710	9620	9650	9650	9620	42
241	20241230	151800	839503530	9630	9620	9640	9610	1470
242	20241230	151700	825366750	9630	9650	9650	9630	1308
243	20241230	151600	812749070	9640	9640	9650	9640	30
244	20241230	151500	812459830	9640	9640	9640	9630	238
245	20241230	151400	810166740	9630	9660	9660	9630	136
246	20241230	151300	808856830	9660	9640	9660	9640	218
247	20241230	151200	806754430	9650	9660	9660	9650	195
248	20241230	151100	804872560	9660	9650	9660	9650	5
249	20241230	151000	804824280	9650	9650	9660	9640	158
250	20241230	150900	803299580	9650	9650	9660	9640	513
251	20241230	150800	798353970	9660	9670	9670	9620	1108
252	20241230	150700	787691310	9630	9670	9670	9630	1907
253	20241230	150600	769323690	9640	9670	9670	9640	164
254	20241230	150500	767741020	9670	9670	9670	9630	115
255	20241230	150400	766632130	9670	9660	9670	9650	147
256	20241230	150300	765213470	9660	9660	9670	9660	1035
257	20241230	150200	755214370	9650	9650	9660	9650	2595
258	20241230	150100	730164110	9650	9640	9650	9630	53
259	20241230	150000	729653210	9640	9640	9640	9630	88
260	20241230	145900	728804900	9640	9650	9650	9630	580
261	20241230	145800	723216150	9650	9650	9650	9640	59
262	20241230	145700	722646810	9650	9650	9650	9640	159
263	20241230	145600	721112470	9650	9650	9650	9630	410
264	20241230	145500	717163310	9650	9650	9650	9640	15
265	20241230	145400	717018570	9650	9650	9650	9640	357
266	20241230	145300	713577030	9640	9650	9650	9640	9
267	20241230	145200	713490200	9650	9650	9650	9650	8
268	20241230	145100	713413000	9650	9650	9650	9640	14
269	20241230	145000	713277910	9650	9650	9660	9650	378
270	20241230	144900	709629130	9660	9650	9660	9650	31
271	20241230	144800	709329680	9660	9660	9660	9660	6
272	20241230	144700	709271720	9650	9670	9670	9650	115
273	20241230	144600	708160810	9670	9660	9670	9660	6
274	20241230	144500	708102800	9670	9670	9670	9670	8
275	20241230	144400	708025440	9660	9660	9670	9660	35
276	20241230	144300	707687300	9660	9670	9670	9660	102
277	20241230	144200	706701950	9670	9670	9670	9660	109
278	20241230	144100	705648940	9670	9670	9670	9660	34
279	20241230	144000	705320170	9670	9670	9670	9670	6
280	20241230	143900	705262150	9660	9670	9670	9660	7
281	20241230	143800	705194470	9660	9670	9670	9660	66
282	20241230	143700	704556850	9670	9680	9680	9660	74
283	20241230	143600	703841230	9690	9680	9690	9680	176
284	20241230	143500	702137540	9680	9670	9680	9660	871
285	20241230	143400	693714930	9670	9670	9670	9660	710
286	20241230	143300	686849250	9660	9660	9670	9660	1703
287	20241230	143200	670398130	9660	9660	9660	9650	154
288	20241230	143100	668910500	9660	9650	9660	9650	8
289	20241230	143000	668833240	9660	9660	9660	9650	5
290	20241230	142900	668784950	9660	9660	9660	9660	207
291	20241230	142800	666785330	9660	9660	9660	9660	36
292	20241230	142700	666437570	9660	9660	9660	9650	9
293	20241230	142600	666350660	9650	9660	9660	9650	55
294	20241230	142500	665819850	9660	9650	9660	9650	6
295	20241230	142400	665761910	9650	9660	9660	9650	70
296	20241230	142300	665086380	9660	9660	9660	9650	7
297	20241230	142200	665018770	9660	9670	9670	9660	65
298	20241230	142100	664390850	9670	9670	9670	9640	7
299	20241230	142000	664323190	9640	9670	9670	9640	9
300	20241230	141900	664236190	9670	9670	9670	9650	91
301	20241230	141800	663357940	9670	9660	9670	9650	983
302	20241230	141700	653870620	9670	9670	9670	9660	158
303	20241230	141600	652344280	9670	9670	9670	9660	6
304	20241230	141500	652286270	9670	9670	9670	9660	62
305	20241230	141400	651687280	9670	9670	9670	9650	5
306	20241230	141300	651638950	9670	9670	9670	9670	5
307	20241230	141200	651590600	9670	9660	9670	9660	47
308	20241230	141100	651136550	9670	9670	9670	9640	8
309	20241230	141000	651059220	9640	9660	9670	9640	3738
310	20241230	140900	614972930	9670	9670	9670	9660	15
311	20241230	140800	614827890	9670	9660	9670	9660	146
312	20241230	140700	613417370	9670	9660	9670	9660	130
313	20241230	140600	612161500	9670	9670	9670	9670	8
314	20241230	140500	612084140	9670	9670	9670	9670	9
315	20241230	140400	611997110	9670	9670	9670	9650	342
316	20241230	140300	608693390	9670	9670	9670	9670	5
317	20241230	140200	608645040	9670	9670	9670	9660	7
318	20241230	140100	608577360	9670	9670	9670	9670	8
319	20241230	140000	608500000	9660	9670	9670	9660	6
320	20241230	135900	608442010	9670	9670	9670	9660	7
321	20241230	135800	608374340	9670	9670	9670	9660	105
322	20241230	135700	607359000	9660	9670	9670	9660	7
323	20241230	135600	607291350	9660	9670	9670	9660	7
324	20241230	135500	607223670	9670	9670	9670	9650	706
325	20241230	135400	600410010	9670	9670	9670	9660	5
326	20241230	135300	600361680	9670	9670	9670	9660	717
327	20241230	135200	593435300	9680	9680	9680	9670	371
328	20241230	135100	589847220	9690	9690	9690	9680	72
329	20241230	135000	589150170	9690	9690	9690	9680	18
330	20241230	134900	588975760	9690	9680	9690	9680	57
331	20241230	134800	588423980	9690	9690	9690	9680	4
332	20241230	134700	588385230	9690	9690	9690	9670	7
333	20241230	134600	588317420	9680	9690	9690	9680	65
334	20241230	134500	587688060	9690	9680	9690	9680	186
335	20241230	134400	585887520	9690	9680	9690	9680	5
336	20241230	134300	585839090	9680	9690	9690	9680	7
337	20241230	134200	585771270	9690	9690	9690	9680	9
338	20241230	134100	585684110	9690	9680	9690	9680	298
339	20241230	134000	582799420	9680	9680	9680	9670	7
340	20241230	133900	582731670	9680	9670	9680	9670	6
341	20241230	133800	582673620	9680	9680	9680	9680	7
342	20241230	133700	582605860	9680	9680	9680	9670	8
343	20241230	133600	582528430	9680	9680	9680	9670	3
344	20241230	133500	582499400	9680	9670	9680	9670	8
345	20241230	133400	582421970	9680	9670	9680	9670	8
346	20241230	133300	582344560	9670	9680	9680	9670	377
347	20241230	133200	578698910	9680	9670	9680	9670	12
348	20241230	133100	578582760	9680	9680	9680	9670	44
349	20241230	133000	578156870	9680	9670	9680	9670	7
350	20241230	132900	578089150	9680	9670	9680	9670	6
351	20241230	132800	578031080	9680	9680	9680	9680	7
352	20241230	132700	577963320	9680	9680	9680	9670	7
353	20241230	132600	577895570	9680	9680	9680	9670	9
354	20241230	132500	577808470	9680	9680	9680	9670	7
355	20241230	132400	577740720	9680	9680	9680	9670	87
356	20241230	132300	576899110	9670	9680	9680	9670	803
357	20241230	132200	569134080	9680	9680	9680	9670	4
358	20241230	132100	569095370	9680	9680	9680	9670	7
359	20241230	132000	569027620	9670	9680	9680	9670	108
360	20241230	131900	567983200	9680	9670	9680	9670	113
361	20241230	131800	566889370	9680	9680	9680	9680	4
362	20241230	131700	566850650	9680	9690	9690	9680	25
363	20241230	131600	566608630	9680	9670	9690	9670	441
364	20241230	131500	562337920	9680	9670	9680	9670	41
365	20241230	131400	561941050	9680	9680	9680	9680	43
366	20241230	131300	561524810	9670	9680	9680	9670	88
367	20241230	131200	560672980	9670	9680	9680	9670	54
368	20241230	131100	560150760	9680	9680	9680	9670	9
369	20241230	131000	560063670	9680	9690	9690	9670	158
370	20241230	130900	558534270	9690	9690	9690	9680	100
371	20241230	130800	557566210	9690	9690	9690	9690	9
372	20241230	130700	557479000	9690	9690	9690	9680	6
373	20241230	130600	557420880	9680	9670	9690	9670	163
374	20241230	130500	555843040	9680	9680	9680	9680	6
375	20241230	130400	555784960	9680	9680	9680	9680	108
376	20241230	130300	554739520	9670	9680	9680	9670	8
377	20241230	130200	554662110	9680	9670	9680	9670	8
378	20241230	130100	554584680	9680	9670	9680	9670	8
379	20241230	130000	554507250	9680	9680	9680	9670	102
380	20241230	125900	553520870	9680	9680	9680	9680	6
381	20241230	125800	553462790	9670	9680	9690	9670	253
382	20241230	125700	551013770	9690	9670	9690	9670	385
383	20241230	125600	547286960	9670	9670	9680	9670	308
384	20241230	125500	544308550	9680	9670	9680	9670	206
385	20241230	125400	542314490	9680	9680	9680	9670	14
386	20241230	125300	542179040	9670	9680	9680	9670	239
387	20241230	125200	539867680	9680	9680	9690	9680	77
388	20241230	125100	539122310	9680	9680	9690	9680	131
389	20241230	125000	537853170	9690	9690	9690	9680	22
390	20241230	124900	537640170	9690	9690	9690	9680	19
391	20241230	124800	537456200	9690	9680	9690	9670	152
392	20241230	124700	535985240	9680	9680	9680	9670	22
393	20241230	124600	535772310	9670	9680	9680	9670	678
394	20241230	124500	529215890	9680	9680	9680	9670	13
395	20241230	124400	529090070	9680	9680	9680	9670	22
396	20241230	124300	528877130	9670	9680	9680	9670	21
397	20241230	124200	528673920	9680	9680	9680	9670	71
398	20241230	124100	527986650	9680	9680	9680	9670	18
399	20241230	124000	527812430	9680	9680	9680	9670	86
400	20241230	123900	526979970	9670	9680	9680	9670	17
401	20241230	123800	526815520	9680	9680	9680	9670	248
402	20241230	123700	524417310	9680	9670	9680	9670	32
403	20241230	123600	524107580	9670	9680	9680	9670	4
404	20241230	123500	524068880	9680	9680	9680	9670	11
405	20241230	123400	523962430	9680	9680	9680	9670	10
406	20241230	123300	523865660	9680	9680	9680	9670	11
407	20241230	123200	523759230	9670	9680	9680	9670	8
408	20241230	123100	523681820	9670	9680	9680	9670	32
409	20241230	123000	523372100	9680	9680	9680	9670	6
410	20241230	122900	523314050	9680	9680	9680	9670	21
411	20241230	122800	523110800	9680	9670	9680	9670	12
412	20241230	122700	522994680	9670	9680	9680	9670	11
413	20241230	122600	522888230	9680	9680	9690	9670	540
414	20241230	122500	517661040	9680	9680	9680	9670	8
415	20241230	122400	517583630	9670	9670	9680	9670	9
416	20241230	122300	517496550	9680	9680	9680	9670	14
417	20241230	122200	517361060	9680	9680	9680	9670	11
418	20241230	122100	517254590	9680	9680	9680	9670	57
419	20241230	122000	516703330	9680	9680	9680	9670	27
420	20241230	121900	516442030	9680	9680	9680	9670	30
421	20241230	121800	516151650	9680	9670	9680	9670	6
422	20241230	121700	516093590	9680	9680	9680	9670	8
423	20241230	121600	516016170	9670	9670	9680	9670	10
424	20241230	121500	515919410	9680	9680	9680	9670	27
425	20241230	121400	515658100	9680	9680	9680	9670	7
426	20241230	121300	515590370	9680	9680	9680	9670	50
427	20241230	121200	515106570	9670	9670	9680	9670	21
428	20241230	121100	514903410	9680	9670	9680	9670	9
429	20241230	121000	514816310	9670	9680	9680	9670	10
430	20241230	120900	514719580	9670	9680	9680	9670	34
431	20241230	120800	514390480	9670	9670	9680	9670	23
432	20241230	120700	514167880	9680	9680	9680	9670	10
433	20241230	120600	514071090	9670	9680	9680	9670	57
434	20241230	120500	513519380	9680	9680	9680	9670	5
435	20241230	120400	513471000	9670	9680	9690	9670	287
436	20241230	120300	510692810	9690	9690	9690	9680	8
437	20241230	120200	510615310	9680	9690	9690	9680	10
438	20241230	120100	510518440	9690	9690	9690	9680	211
439	20241230	120000	508475930	9680	9680	9690	9680	8
440	20241230	115900	508398460	9690	9680	9690	9680	26
441	20241230	115800	508146720	9690	9690	9690	9680	8
442	20241230	115700	508069220	9690	9680	9690	9680	42
443	20241230	115600	507662560	9690	9680	9690	9680	8
444	20241230	115500	507585070	9690	9680	9690	9680	9
445	20241230	115400	507497910	9690	9690	9690	9680	12
446	20241230	115300	507381650	9680	9700	9700	9680	69
447	20241230	115200	506713050	9690	9690	9700	9690	94
448	20241230	115100	505802170	9700	9700	9700	9690	8
449	20241230	115000	505724600	9700	9700	9700	9690	55
450	20241230	114900	505191590	9690	9690	9700	9690	115
451	20241230	114800	504076270	9700	9700	9700	9690	167
452	20241230	114700	502458010	9700	9700	9700	9690	12
453	20241230	114600	502341660	9700	9700	9700	9690	8
454	20241230	114500	502264080	9700	9690	9700	9690	9
455	20241230	114400	502176810	9700	9700	9700	9690	150
456	20241230	114300	500723280	9690	9700	9700	9690	109
457	20241230	114200	499667030	9690	9700	9700	9690	5
458	20241230	114100	499618550	9690	9690	9700	9690	6
459	20241230	114000	499560380	9700	9700	9700	9690	9
460	20241230	113900	499473100	9690	9700	9700	9690	7
461	20241230	113800	499405220	9700	9700	9700	9690	10
462	20241230	113700	499308250	9690	9700	9700	9690	10
463	20241230	113600	499211290	9700	9700	9710	9700	97
464	20241230	113500	498270380	9710	9710	9710	9700	70
465	20241230	113400	497591290	9710	9710	9710	9700	9
466	20241230	113300	497503920	9700	9710	9710	9700	12
467	20241230	113200	497387450	9710	9710	9710	9700	160
468	20241230	113100	495835390	9710	9710	9710	9700	265
469	20241230	113000	493262250	9710	9710	9710	9700	6
470	20241230	112900	493204010	9700	9700	9710	9700	7
471	20241230	112800	493136090	9710	9710	9710	9700	5
472	20241230	112700	493087560	9710	9710	9710	9700	60
473	20241230	112600	492505490	9700	9700	9710	9700	11
474	20241230	112500	492398770	9690	9700	9700	9690	631
475	20241230	112400	486278100	9700	9700	9700	9690	107
476	20241230	112300	485240230	9700	9700	9700	9690	13
477	20241230	112200	485114160	9690	9690	9700	9690	69
478	20241230	112100	484445500	9700	9700	9700	9690	5
479	20241230	112000	484397020	9700	9700	9700	9680	790
480	20241230	111900	476741910	9700	9700	9700	9690	11
481	20241230	111800	476635260	9700	9690	9700	9690	6
482	20241230	111700	476577090	9700	9700	9700	9690	9
483	20241230	111600	476489810	9700	9700	9700	9690	11
484	20241230	111500	476383140	9700	9690	9700	9690	10
485	20241230	111400	476286170	9690	9690	9700	9690	20
486	20241230	111300	476092210	9700	9700	9700	9690	6
487	20241230	111200	476034040	9700	9690	9700	9690	6
488	20241230	111100	475975880	9700	9700	9700	9690	9
489	20241230	111000	475888590	9690	9700	9700	9690	11
490	20241230	110900	475781940	9690	9690	9700	9690	29
491	20241230	110800	475500880	9700	9700	9700	9690	55
492	20241230	110700	474967870	9700	9700	9700	9690	7
493	20241230	110600	474899980	9690	9690	9700	9690	6
494	20241230	110500	474841820	9700	9700	9700	9690	7
495	20241230	110400	474773960	9700	9700	9700	9690	91
496	20241230	110300	473891300	9700	9700	9700	9690	121
497	20241230	110200	472718610	9690	9690	9700	9690	9
498	20241230	110100	472631350	9700	9700	9700	9690	356
499	20241230	110000	469178180	9710	9710	9710	9700	10
500	20241230	105900	469081090	9700	9720	9720	9700	40
501	20241230	105800	468692700	9710	9720	9720	9710	388
502	20241230	105700	464925150	9720	9720	9720	9710	8
503	20241230	105600	464847410	9720	9720	9720	9710	17
504	20241230	105500	464682200	9720	9710	9720	9710	9
505	20241230	105400	464594780	9720	9710	9720	9710	7
506	20241230	105300	464526780	9710	9720	9720	9710	24
507	20241230	105200	464293540	9710	9720	9720	9710	48
508	20241230	105100	463827010	9720	9720	9730	9720	260
509	20241230	105000	461299780	9730	9730	9730	9720	6
510	20241230	104900	461241430	9730	9730	9730	9720	15
511	20241230	104800	461095570	9730	9740	9740	9730	65
512	20241230	104700	460463090	9730	9730	9730	9720	234
513	20241230	104600	458186310	9730	9730	9740	9730	10
514	20241230	104500	458088950	9740	9740	9750	9740	27
515	20241230	104400	457825960	9740	9750	9750	9740	209
516	20241230	104300	455790280	9740	9750	9750	9740	330
517	20241230	104200	452572810	9730	9730	9750	9720	5013
518	20241230	104100	403778740	9730	9720	9730	9710	407
519	20241230	104000	399822700	9720	9710	9730	9710	5148
520	20241230	103900	349805010	9700	9700	9710	9700	309
521	20241230	103800	346807670	9710	9710	9710	9700	80
522	20241230	103700	346031110	9700	9710	9710	9700	356
523	20241230	103600	342575830	9710	9690	9710	9690	156
524	20241230	103500	341062630	9710	9680	9710	9680	2409
525	20241230	103400	317720570	9690	9680	9690	9670	1047
526	20241230	103300	307585570	9680	9680	9680	9660	1086
527	20241230	103200	297075140	9670	9670	9680	9650	517
528	20241230	103100	292076930	9660	9680	9680	9660	217
529	20241230	103000	289978430	9680	9670	9680	9670	5
530	20241230	102900	289930050	9680	9680	9680	9670	8
531	20241230	102800	289852640	9680	9670	9680	9670	49
532	20241230	102700	289378760	9660	9660	9660	9650	26
533	20241230	102600	289127650	9660	9640	9660	9640	52
534	20241230	102500	288625770	9650	9650	9650	9640	15
535	20241230	102400	288481040	9650	9640	9650	9640	8
536	20241230	102300	288403880	9640	9640	9650	9630	10
537	20241230	102200	288307450	9640	9650	9660	9640	1345
538	20241230	102100	275338310	9660	9680	9680	9660	274
539	20241230	102000	272689680	9670	9670	9680	9670	186
540	20241230	101900	270890970	9670	9670	9670	9660	698
541	20241230	101800	264141340	9670	9660	9670	9660	206
542	20241230	101700	262149350	9670	9670	9670	9660	49
543	20241230	101600	261675930	9660	9670	9670	9660	17
544	20241230	101500	261511600	9660	9670	9670	9660	34
545	20241230	101400	261183140	9670	9670	9670	9660	16
546	20241230	101300	261028450	9670	9670	9670	9660	9
547	20241230	101200	260941430	9660	9660	9670	9660	8
548	20241230	101100	260864120	9670	9670	9670	9660	19
549	20241230	101000	260680420	9670	9670	9670	9660	10
550	20241230	100900	260583790	9670	9660	9670	9660	28
551	20241230	100800	260313250	9670	9660	9670	9660	13
552	20241230	100700	260187590	9670	9660	9670	9660	7
553	20241230	100600	260119930	9670	9670	9670	9660	64
554	20241230	100500	259501660	9670	9670	9670	9660	39
555	20241230	100400	259124570	9660	9670	9670	9660	139
556	20241230	100300	257780480	9680	9680	9680	9670	10
557	20241230	100200	257683710	9680	9680	9680	9670	33
558	20241230	100100	257364290	9680	9660	9680	9660	1346
559	20241230	100000	244348600	9660	9650	9670	9640	508
560	20241230	095900	239447560	9670	9660	9670	9650	53
561	20241230	095800	238935500	9660	9660	9670	9650	162
562	20241230	095700	237370590	9670	9680	9680	9660	133
563	20241230	095600	236084490	9670	9680	9680	9670	11
564	20241230	095500	235978050	9670	9680	9680	9670	5
565	20241230	095400	235929680	9680	9680	9680	9670	8
566	20241230	095300	235852250	9670	9690	9690	9670	194
567	20241230	095200	233975530	9680	9690	9690	9670	55
568	20241230	095100	233443060	9690	9680	9690	9670	6
569	20241230	095000	233384990	9680	9690	9690	9680	202
570	20241230	094900	231429600	9680	9690	9690	9680	192
571	20241230	094800	229570860	9700	9700	9700	9690	60
572	20241230	094700	228989400	9690	9700	9700	9690	183
573	20241230	094600	227216120	9690	9700	9710	9690	351
574	20241230	094500	223812520	9690	9680	9700	9680	979
575	20241230	094400	214320310	9690	9690	9700	9680	1343
576	20241230	094300	201313080	9690	9690	9690	9680	11
577	20241230	094200	201206530	9690	9680	9690	9680	110
578	20241230	094100	200140670	9690	9670	9690	9670	434
579	20241230	094000	195940460	9680	9680	9680	9670	10
580	20241230	093900	195843670	9670	9670	9680	9660	677
581	20241230	093800	189295500	9670	9660	9670	9650	385
582	20241230	093700	185576380	9660	9640	9660	9630	2624
583	20241230	093600	160276520	9640	9640	9640	9630	36
584	20241230	093500	159929490	9630	9630	9640	9630	26
585	20241230	093400	159679070	9640	9640	9640	9630	10
586	20241230	093300	159582690	9630	9640	9640	9630	24
587	20241230	093200	159351370	9600	9630	9640	9600	84
588	20241230	093100	158543570	9640	9640	9640	9600	1087
589	20241230	093000	148103100	9630	9640	9640	9630	30
590	20241230	092900	147814130	9630	9620	9640	9620	533
591	20241230	092800	142681420	9630	9620	9630	9600	352
592	20241230	092700	139299040	9630	9620	9630	9620	130
593	20241230	092600	138048410	9620	9630	9630	9620	10
594	20241230	092500	137952130	9620	9620	9630	9620	13
595	20241230	092400	137827000	9630	9620	9630	9620	20
596	20241230	092300	137634580	9620	9620	9620	9610	866
597	20241230	092200	129303710	9610	9610	9620	9610	42
598	20241230	092100	128900070	9620	9620	9630	9610	4808
599	20241230	092000	82647040	9620	9610	9620	9600	260
600	20241230	091900	80150220	9620	9610	9620	9610	206
601	20241230	091800	78170530	9620	9610	9620	9610	142
602	20241230	091700	76805880	9620	9620	9620	9610	391
603	20241230	091600	73044980	9610	9600	9610	9600	123
604	20241230	091500	71863470	9600	9600	9600	9590	79
605	20241230	091400	71105100	9600	9610	9610	9590	35
606	20241230	091300	70769090	9620	9600	9620	9600	100
607	20241230	091200	69808550	9600	9590	9600	9590	43
608	20241230	091100	69395890	9590	9600	9610	9580	862
609	20241230	091000	61127590	9600	9620	9620	9590	657
610	20241230	090900	54819400	9620	9610	9620	9600	124
611	20241230	090800	53627780	9610	9610	9610	9600	163
612	20241230	090700	52061360	9610	9590	9620	9590	966
613	20241230	090600	42796890	9580	9580	9590	9570	342
614	20241230	090500	39520370	9550	9550	9570	9540	1105
615	20241230	090400	28967330	9550	9560	9570	9540	1211
616	20241230	090300	17401000	9570	9560	9570	9560	20
617	20241230	090200	17209720	9550	9530	9570	9510	145
618	20241230	090100	15825690	9580	9560	9580	9500	971
619	20241230	090000	6577280	9560	9560	9560	9550	687