KissMeData/053580/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	193600	1612437490	9770	9770	9770	9770	1773
3	20241230	193500	1612437490	9770	9770	9770	9770	0
4	20241230	193400	1612437490	9770	9770	9770	9770	0
5	20241230	193300	1612437490	9770	9770	9770	9770	0
6	20241230	193200	1612437490	9770	9770	9770	9770	0
7	20241230	193100	1612437490	9770	9770	9770	9770	0
8	20241230	193000	1612437490	9770	9770	9770	9770	0
9	20241230	192900	1612437490	9770	9770	9770	9770	0
10	20241230	192800	1612437490	9770	9770	9770	9770	0
11	20241230	192700	1612437490	9770	9770	9770	9770	0
12	20241230	192600	1612437490	9770	9770	9770	9770	0
13	20241230	192500	1612437490	9770	9770	9770	9770	0
14	20241230	192400	1612437490	9770	9770	9770	9770	0
15	20241230	192300	1612437490	9770	9770	9770	9770	0
16	20241230	192200	1612437490	9770	9770	9770	9770	0
17	20241230	192100	1612437490	9770	9770	9770	9770	0
18	20241230	192000	1612437490	9770	9770	9770	9770	0
19	20241230	191900	1612437490	9770	9770	9770	9770	0
20	20241230	191800	1612437490	9770	9770	9770	9770	0
21	20241230	191700	1612437490	9770	9770	9770	9770	0
22	20241230	191600	1612437490	9770	9770	9770	9770	0
23	20241230	191500	1612437490	9770	9770	9770	9770	0
24	20241230	191400	1612437490	9770	9770	9770	9770	0
25	20241230	191300	1612437490	9770	9770	9770	9770	0
26	20241230	191200	1612437490	9770	9770	9770	9770	0
27	20241230	191100	1612437490	9770	9770	9770	9770	0
28	20241230	191000	1612437490	9770	9770	9770	9770	0
29	20241230	190900	1612437490	9770	9770	9770	9770	0
30	20241230	190800	1612437490	9770	9770	9770	9770	0
31	20241230	190700	1612437490	9770	9770	9770	9770	0
32	20241230	190600	1612437490	9770	9770	9770	9770	1773
33	20241230	190500	1612437490	9770	9770	9770	9770	0
34	20241230	190400	1612437490	9770	9770	9770	9770	0
35	20241230	190300	1612437490	9770	9770	9770	9770	0
36	20241230	190200	1612437490	9770	9770	9770	9770	0
37	20241230	190100	1612437490	9770	9770	9770	9770	0
38	20241230	190000	1612437490	9770	9770	9770	9770	0
39	20241230	185900	1612437490	9770	9770	9770	9770	0
40	20241230	185800	1612437490	9770	9770	9770	9770	0
41	20241230	185700	1612437490	9770	9770	9770	9770	0
42	20241230	185600	1612437490	9770	9770	9770	9770	0
43	20241230	185500	1612437490	9770	9770	9770	9770	0
44	20241230	185400	1612437490	9770	9770	9770	9770	0
45	20241230	185300	1612437490	9770	9770	9770	9770	0
46	20241230	185200	1612437490	9770	9770	9770	9770	0
47	20241230	185100	1612437490	9770	9770	9770	9770	0
48	20241230	185000	1612437490	9770	9770	9770	9770	0
49	20241230	184900	1612437490	9770	9770	9770	9770	0
50	20241230	184800	1612437490	9770	9770	9770	9770	0
51	20241230	184700	1612437490	9770	9770	9770	9770	0
52	20241230	184600	1612437490	9770	9770	9770	9770	0
53	20241230	184500	1612437490	9770	9770	9770	9770	0
54	20241230	184400	1612437490	9770	9770	9770	9770	0
55	20241230	184300	1612437490	9770	9770	9770	9770	0
56	20241230	184200	1612437490	9770	9770	9770	9770	0
57	20241230	184100	1612437490	9770	9770	9770	9770	0
58	20241230	184000	1612437490	9770	9770	9770	9770	0
59	20241230	183900	1612437490	9770	9770	9770	9770	0
60	20241230	183800	1612437490	9770	9770	9770	9770	0
61	20241230	183700	1612437490	9770	9770	9770	9770	0
62	20241230	183600	1612437490	9770	9770	9770	9770	1773
63	20241230	183500	1612437490	9770	9770	9770	9770	0
64	20241230	183400	1612437490	9770	9770	9770	9770	0
65	20241230	183300	1612437490	9770	9770	9770	9770	0
66	20241230	183200	1612437490	9770	9770	9770	9770	0
67	20241230	183100	1612437490	9770	9770	9770	9770	0
68	20241230	183000	1612437490	9770	9770	9770	9770	0
69	20241230	182900	1612437490	9770	9770	9770	9770	0
70	20241230	182800	1612437490	9770	9770	9770	9770	0
71	20241230	182700	1612437490	9770	9770	9770	9770	0
72	20241230	182600	1612437490	9770	9770	9770	9770	0
73	20241230	182500	1612437490	9770	9770	9770	9770	0
74	20241230	182400	1612437490	9770	9770	9770	9770	0
75	20241230	182300	1612437490	9770	9770	9770	9770	0
76	20241230	182200	1612437490	9770	9770	9770	9770	0
77	20241230	182100	1612437490	9770	9770	9770	9770	0
78	20241230	182000	1612437490	9770	9770	9770	9770	0
79	20241230	181900	1612437490	9770	9770	9770	9770	0
80	20241230	181800	1612437490	9770	9770	9770	9770	0
81	20241230	181700	1612437490	9770	9770	9770	9770	0
82	20241230	181600	1612437490	9770	9770	9770	9770	0
83	20241230	181500	1612437490	9770	9770	9770	9770	0
84	20241230	181400	1612437490	9770	9770	9770	9770	0
85	20241230	181300	1612437490	9770	9770	9770	9770	0
86	20241230	181200	1612437490	9770	9770	9770	9770	0
87	20241230	181100	1612437490	9770	9770	9770	9770	0
88	20241230	181000	1612437490	9770	9770	9770	9770	0
89	20241230	180900	1612437490	9770	9770	9770	9770	0
90	20241230	180800	1612437490	9770	9770	9770	9770	0
91	20241230	180700	1612437490	9770	9770	9770	9770	0
92	20241230	180600	1612437490	9770	9770	9770	9770	1773
93	20241230	180500	1612437490	9770	9770	9770	9770	0
94	20241230	180400	1612437490	9770	9770	9770	9770	0
95	20241230	180300	1612437490	9770	9770	9770	9770	0
96	20241230	180200	1612437490	9770	9770	9770	9770	0
97	20241230	180100	1612437490	9770	9770	9770	9770	0
98	20241230	180000	1612437490	9770	9770	9770	9770	0
99	20241230	175900	1612437490	9770	9770	9770	9770	0
100	20241230	175800	1612437490	9770	9770	9770	9770	0
101	20241230	175700	1612437490	9770	9770	9770	9770	0
102	20241230	175600	1612437490	9770	9770	9770	9770	0
103	20241230	175500	1612437490	9770	9770	9770	9770	0
104	20241230	175400	1612437490	9770	9770	9770	9770	0
105	20241230	175300	1612437490	9770	9770	9770	9770	0
106	20241230	175200	1612437490	9770	9770	9770	9770	0
107	20241230	175100	1612437490	9770	9770	9770	9770	0
108	20241230	175000	1612437490	9770	9770	9770	9770	0
109	20241230	174900	1612437490	9770	9770	9770	9770	0
110	20241230	174800	1612437490	9770	9770	9770	9770	0
111	20241230	174700	1612437490	9770	9770	9770	9770	0
112	20241230	174600	1612437490	9770	9770	9770	9770	0
113	20241230	174500	1612437490	9770	9770	9770	9770	0
114	20241230	174400	1612437490	9770	9770	9770	9770	0
115	20241230	174300	1612437490	9770	9770	9770	9770	0
116	20241230	174200	1612437490	9770	9770	9770	9770	0
117	20241230	174100	1612437490	9770	9770	9770	9770	0
118	20241230	174000	1612437490	9770	9770	9770	9770	0
119	20241230	173900	1612437490	9770	9770	9770	9770	0
120	20241230	173800	1612437490	9770	9770	9770	9770	0
121	20241230	173700	1612437490	9770	9770	9770	9770	0
122	20241230	173600	1612437490	9770	9770	9770	9770	1773
123	20241230	173500	1612437490	9770	9770	9770	9770	0
124	20241230	173400	1612437490	9770	9770	9770	9770	0
125	20241230	173300	1612437490	9770	9770	9770	9770	0
126	20241230	173200	1612437490	9770	9770	9770	9770	0
127	20241230	173100	1612437490	9770	9770	9770	9770	0
128	20241230	173000	1612437490	9770	9770	9770	9770	0
129	20241230	172900	1612437490	9770	9770	9770	9770	0
130	20241230	172800	1612437490	9770	9770	9770	9770	0
131	20241230	172700	1612437490	9770	9770	9770	9770	0
132	20241230	172600	1612437490	9770	9770	9770	9770	0
133	20241230	172500	1612437490	9770	9770	9770	9770	0
134	20241230	172400	1612437490	9770	9770	9770	9770	0
135	20241230	172300	1612437490	9770	9770	9770	9770	0
136	20241230	172200	1612437490	9770	9770	9770	9770	0
137	20241230	172100	1612437490	9770	9770	9770	9770	0
138	20241230	172000	1612437490	9770	9770	9770	9770	0
139	20241230	171900	1612437490	9770	9770	9770	9770	0
140	20241230	171800	1612437490	9770	9770	9770	9770	0
141	20241230	171700	1612437490	9770	9770	9770	9770	0
142	20241230	171600	1612437490	9770	9770	9770	9770	0
143	20241230	171500	1612437490	9770	9770	9770	9770	0
144	20241230	171400	1612437490	9770	9770	9770	9770	0
145	20241230	171300	1612437490	9770	9770	9770	9770	0
146	20241230	171200	1612437490	9770	9770	9770	9770	0
147	20241230	171100	1612437490	9770	9770	9770	9770	0
148	20241230	171000	1612437490	9770	9770	9770	9770	0
149	20241230	170900	1612437490	9770	9770	9770	9770	0
150	20241230	170800	1612437490	9770	9770	9770	9770	0
151	20241230	170700	1612437490	9770	9770	9770	9770	0
152	20241230	170600	1612437490	9770	9770	9770	9770	1773
153	20241230	170500	1612437490	9770	9770	9770	9770	0
154	20241230	170400	1612437490	9770	9770	9770	9770	0
155	20241230	170300	1612437490	9770	9770	9770	9770	0
156	20241230	170200	1612437490	9770	9770	9770	9770	0
157	20241230	170100	1612437490	9770	9770	9770	9770	0
158	20241230	170000	1612437490	9770	9770	9770	9770	0
159	20241230	165900	1612437490	9770	9770	9770	9770	0
160	20241230	165800	1612437490	9770	9770	9770	9770	0
161	20241230	165700	1612437490	9770	9770	9770	9770	0
162	20241230	165600	1612437490	9770	9770	9770	9770	0
163	20241230	165500	1612437490	9770	9770	9770	9770	0
164	20241230	165400	1612437490	9770	9770	9770	9770	0
165	20241230	165300	1612437490	9770	9770	9770	9770	0
166	20241230	165200	1612437490	9770	9770	9770	9770	0
167	20241230	165100	1612437490	9770	9770	9770	9770	0
168	20241230	165000	1612437490	9770	9770	9770	9770	0
169	20241230	164900	1612437490	9770	9770	9770	9770	0
170	20241230	164800	1612437490	9770	9770	9770	9770	0
171	20241230	164700	1612437490	9770	9770	9770	9770	0
172	20241230	164600	1612437490	9770	9770	9770	9770	0
173	20241230	164500	1612437490	9770	9770	9770	9770	0
174	20241230	164400	1612437490	9770	9770	9770	9770	0
175	20241230	164300	1612437490	9770	9770	9770	9770	0
176	20241230	164200	1612437490	9770	9770	9770	9770	0
177	20241230	164100	1612437490	9770	9770	9770	9770	0
178	20241230	164000	1612437490	9770	9770	9770	9770	0
179	20241230	163900	1612437490	9770	9770	9770	9770	0
180	20241230	163800	1612437490	9770	9770	9770	9770	0
181	20241230	163700	1612437490	9770	9770	9770	9770	0
182	20241230	163600	1612437490	9770	9770	9770	9770	1773
183	20241230	163500	1612437490	9770	9770	9770	9770	0
184	20241230	163400	1612437490	9770	9770	9770	9770	0
185	20241230	163300	1612437490	9770	9770	9770	9770	0
186	20241230	163200	1612437490	9770	9770	9770	9770	0
187	20241230	163100	1612437490	9770	9770	9770	9770	0
188	20241230	163000	1612437490	9770	9770	9770	9770	0
189	20241230	162900	1612437490	9770	9770	9770	9770	0
190	20241230	162800	1612437490	9770	9770	9770	9770	0
191	20241230	162700	1612437490	9770	9770	9770	9770	0
192	20241230	162600	1612437490	9770	9770	9770	9770	0
193	20241230	162500	1612437490	9770	9770	9770	9770	0
194	20241230	162400	1612437490	9770	9770	9770	9770	0
195	20241230	162300	1612437490	9770	9770	9770	9770	0
196	20241230	162200	1612437490	9770	9770	9770	9770	0
197	20241230	162100	1612437490	9770	9770	9770	9770	0
198	20241230	162000	1612437490	9770	9770	9770	9770	0
199	20241230	161900	1612437490	9770	9770	9770	9770	0
200	20241230	161800	1612437490	9770	9770	9770	9770	0
201	20241230	161700	1612437490	9770	9770	9770	9770	0
202	20241230	161600	1612437490	9770	9770	9770	9770	0
203	20241230	161500	1612437490	9770	9770	9770	9770	0
204	20241230	161400	1612437490	9770	9770	9770	9770	0
205	20241230	161300	1612437490	9770	9770	9770	9770	0
206	20241230	161200	1612437490	9770	9770	9770	9770	0
207	20241230	161100	1612437490	9770	9770	9770	9770	0
208	20241230	161000	1612437490	9770	9770	9770	9770	0
209	20241230	160900	1612437490	9770	9770	9770	9770	0
210	20241230	160800	1612437490	9770	9770	9770	9770	0
211	20241230	160700	1612437490	9770	9770	9770	9770	0
212	20241230	160600	1612437490	9770	9770	9770	9770	1773
213	20241230	160500	1612437490	9770	9770	9770	9770	0
214	20241230	160400	1612437490	9770	9770	9770	9770	0
215	20241230	160300	1612437490	9770	9770	9770	9770	0
216	20241230	160200	1612437490	9770	9770	9770	9770	0
217	20241230	160100	1612437490	9770	9770	9770	9770	0
218	20241230	160000	1612437490	9770	9770	9770	9770	0
219	20241230	155900	1612437490	9770	9770	9770	9770	0
220	20241230	155800	1612437490	9770	9770	9770	9770	0
221	20241230	155700	1612437490	9770	9770	9770	9770	0
222	20241230	155600	1612437490	9770	9770	9770	9770	0
223	20241230	155500	1612437490	9770	9770	9770	9770	0
224	20241230	155400	1612437490	9770	9770	9770	9770	0
225	20241230	155300	1612437490	9770	9770	9770	9770	0
226	20241230	155200	1612437490	9770	9770	9770	9770	0
227	20241230	155100	1612437490	9770	9770	9770	9770	0
228	20241230	155000	1612437490	9770	9770	9770	9770	0
229	20241230	154900	1612437490	9770	9770	9770	9770	0
230	20241230	154800	1612437490	9770	9770	9770	9770	0
231	20241230	154700	1612437490	9770	9770	9770	9770	0
232	20241230	154600	1612437490	9770	9770	9770	9770	0
233	20241230	154500	1612437490	9770	9770	9770	9770	0
234	20241230	154400	1612437490	9770	9770	9770	9770	0
235	20241230	154300	1612437490	9770	9770	9770	9770	0
236	20241230	154200	1612437490	9770	9770	9770	9770	0
237	20241230	154100	1612437490	9770	9770	9770	9770	0
238	20241230	154000	1612437490	9770	9770	9770	9770	0
239	20241230	153900	1612437490	9770	9770	9770	9770	0
240	20241230	153800	1612437490	9770	9770	9770	9770	0
241	20241230	153700	1612437490	9770	9770	9770	9770	0
242	20241230	153600	1612437490	9770	9770	9770	9770	1773
243	20241230	153500	1612437490	9770	9770	9770	9770	0
244	20241230	153400	1612437490	9770	9770	9770	9770	0
245	20241230	153300	1612437490	9770	9770	9770	9770	0
246	20241230	153200	1612437490	9770	9770	9770	9770	0
247	20241230	153100	1612437490	9770	9770	9770	9770	0
248	20241230	153000	1612437490	9770	9770	9770	9770	1773
249	20241230	152900	1595115280	9800	9800	9800	9800	0
250	20241230	152800	1595115280	9800	9800	9800	9800	0
251	20241230	152700	1595115280	9800	9800	9800	9800	0
252	20241230	152600	1595115280	9800	9800	9800	9800	0
253	20241230	152500	1595115280	9800	9800	9800	9800	0
254	20241230	152400	1595115280	9800	9800	9800	9800	0
255	20241230	152300	1595115280	9800	9800	9800	9800	0
256	20241230	152200	1595115280	9800	9800	9800	9800	0
257	20241230	152100	1595115280	9800	9800	9800	9800	0
258	20241230	152000	1595115280	9800	9800	9800	9800	0
259	20241230	151900	1595115280	9800	9800	9820	9780	762
260	20241230	151800	1587645500	9780	9820	9820	9780	105
261	20241230	151700	1586618560	9770	9760	9830	9760	409
262	20241230	151600	1582616660	9760	9760	9760	9760	0
263	20241230	151500	1582616660	9760	9740	9760	9740	263
264	20241230	151400	1580054180	9750	9750	9750	9740	328
265	20241230	151300	1576858380	9750	9760	9760	9750	284
266	20241230	151200	1574088040	9750	9750	9750	9750	303
267	20241230	151100	1571133790	9750	9760	9760	9750	32
268	20241230	151000	1570821690	9750	9780	9790	9750	66
269	20241230	150900	1570177600	9780	9790	9790	9780	713
270	20241230	150800	1563204430	9750	9750	9750	9750	10
271	20241230	150700	1563106930	9740	9740	9790	9740	507
272	20241230	150600	1558158750	9740	9700	9740	9700	19
273	20241230	150500	1557974370	9710	9720	9720	9710	136
274	20241230	150400	1556653550	9720	9730	9730	9720	84
275	20241230	150300	1555836880	9740	9740	9740	9740	52
276	20241230	150200	1555330400	9740	9740	9740	9740	51
277	20241230	150100	1554833660	9720	9720	9720	9720	68
278	20241230	150000	1554172700	9720	9700	9720	9700	206
279	20241230	145900	1552174280	9720	9720	9720	9720	147
280	20241230	145800	1550745440	9720	9730	9730	9720	1142
281	20241230	145700	1539644700	9730	9730	9730	9730	62
282	20241230	145600	1539041440	9730	9730	9730	9730	75
283	20241230	145500	1538311690	9740	9740	9740	9740	110
284	20241230	145400	1537240290	9750	9750	9750	9750	10
285	20241230	145300	1537142790	9750	9750	9750	9750	43
286	20241230	145200	1536723540	9750	9750	9750	9750	50
287	20241230	145100	1536236040	9790	9750	9790	9750	1051
288	20241230	145000	1525964790	9750	9750	9750	9750	627
289	20241230	144900	1519851540	9740	9730	9740	9730	110
290	20241230	144800	1518780240	9730	9730	9730	9730	51
291	20241230	144700	1518284010	9730	9730	9730	9720	100
292	20241230	144600	1517311110	9730	9730	9740	9730	160
293	20241230	144500	1515753910	9720	9750	9750	9720	202
294	20241230	144400	1513789020	9760	9760	9760	9760	0
295	20241230	144300	1513789020	9760	9760	9760	9760	0
296	20241230	144200	1513789020	9760	9760	9770	9760	979
297	20241230	144100	1504233670	9730	9730	9730	9730	0
298	20241230	144000	1504233670	9730	9730	9730	9730	182
299	20241230	143900	1502462810	9730	9730	9730	9730	29
300	20241230	143800	1502180640	9730	9730	9730	9720	280
301	20241230	143700	1499456540	9730	9730	9730	9730	12
302	20241230	143600	1499339780	9730	9710	9730	9710	565
303	20241230	143500	1493845450	9700	9710	9710	9700	130
304	20241230	143400	1492583950	9710	9700	9710	9700	136
305	20241230	143300	1491264250	9700	9700	9700	9700	0
306	20241230	143200	1491264250	9700	9700	9700	9660	110
307	20241230	143100	1490200490	9660	9660	9660	9660	0
308	20241230	143000	1490200490	9660	9660	9660	9660	0
309	20241230	142900	1490200490	9660	9680	9680	9660	1000
310	20241230	142800	1480536250	9680	9680	9700	9680	12
311	20241230	142700	1480420070	9680	9680	9680	9680	0
312	20241230	142600	1480420070	9680	9680	9680	9680	213
313	20241230	142500	1478358230	9670	9680	9680	9670	55
314	20241230	142400	1477825880	9680	9680	9680	9680	247
315	20241230	142300	1475434920	9680	9690	9690	9680	54
316	20241230	142200	1474912090	9680	9690	9690	9680	365
317	20241230	142100	1471378790	9700	9740	9740	9700	252
318	20241230	142000	1468931890	9770	9770	9770	9770	287
319	20241230	141900	1466127900	9800	9810	9810	9800	3472
320	20241230	141800	1432089740	9820	9820	9820	9820	163
321	20241230	141700	1430489080	9820	9760	9820	9760	1255
322	20241230	141600	1418203180	9750	9750	9750	9750	110
323	20241230	141500	1417130680	9750	9750	9750	9750	93
324	20241230	141400	1416223930	9770	9770	9770	9720	111
325	20241230	141300	1415139610	9770	9730	9770	9730	126
326	20241230	141200	1413911590	9710	9710	9710	9710	293
327	20241230	141100	1411066560	9700	9700	9700	9700	51
328	20241230	141000	1410571860	9700	9700	9700	9700	186
329	20241230	140900	1408767660	9670	9670	9670	9670	0
330	20241230	140800	1408767660	9670	9670	9670	9670	3
331	20241230	140700	1408738650	9670	9680	9700	9670	170
332	20241230	140600	1407093530	9700	9700	9700	9700	20
333	20241230	140500	1406899530	9650	9650	9650	9650	0
334	20241230	140400	1406899530	9650	9660	9660	9650	1280
335	20241230	140300	1394547230	9620	9760	9760	9620	3098
336	20241230	140200	1364564290	9760	9760	9760	9760	0
337	20241230	140100	1364564290	9760	9770	9770	9760	11
338	20241230	140000	1364456920	9770	9760	9770	9760	373
339	20241230	135900	1360816430	9760	9760	9760	9760	141
340	20241230	135800	1359440270	9760	9760	9760	9760	0
341	20241230	135700	1359440270	9760	9760	9760	9760	5
342	20241230	135600	1359391470	9790	9790	9790	9760	114
343	20241230	135500	1358276940	9790	9790	9790	9790	1
344	20241230	135400	1358267150	9790	9790	9790	9790	233
345	20241230	135300	1355986080	9790	9800	9800	9790	904
346	20241230	135200	1347134710	9800	9800	9810	9790	641
347	20241230	135100	1340856710	9800	9800	9800	9800	114
348	20241230	135000	1339739510	9800	9790	9800	9790	204
349	20241230	134900	1337742150	9800	9800	9800	9800	403
350	20241230	134800	1333792750	9800	9760	9800	9760	8
351	20241230	134700	1333714590	9760	9760	9760	9740	396
352	20241230	134600	1329852980	9760	9770	9770	9760	11
353	20241230	134500	1329745520	9800	9760	9800	9760	306
354	20241230	134400	1326747920	9760	9800	9800	9760	650
355	20241230	134300	1320381240	9800	9800	9800	9800	435
356	20241230	134200	1316118240	9800	9910	9910	9800	2914
357	20241230	134100	1287431060	9900	9740	9900	9740	9920
358	20241230	134000	1189929760	9740	9700	9740	9700	657
359	20241230	133900	1183536590	9700	9700	9700	9700	77
360	20241230	133800	1182789690	9700	9730	9730	9700	488
361	20241230	133700	1178042740	9730	9680	9740	9680	2582
362	20241230	133600	1152972660	9680	9670	9700	9670	1248
363	20241230	133500	1140885870	9660	9660	9660	9660	100
364	20241230	133400	1139919870	9680	9660	9690	9660	453
365	20241230	133300	1135541450	9660	9680	9680	9660	649
366	20241230	133200	1129261270	9670	9670	9670	9670	121
367	20241230	133100	1128091200	9650	9650	9650	9650	1788
368	20241230	133000	1110837000	9660	9660	9660	9660	1000
369	20241230	132900	1101177000	9650	9660	9660	9650	75
370	20241230	132800	1100452960	9660	9660	9660	9660	8
371	20241230	132700	1100375680	9660	9660	9660	9660	0
372	20241230	132600	1100375680	9660	9660	9660	9660	1
373	20241230	132500	1100366020	9650	9660	9660	9650	40
374	20241230	132400	1099979920	9660	9660	9660	9660	0
375	20241230	132300	1099979920	9660	9660	9660	9660	1
376	20241230	132200	1099970260	9660	9650	9660	9640	130
377	20241230	132100	1098715100	9650	9650	9650	9650	4
378	20241230	132000	1098676500	9650	9650	9650	9650	10
379	20241230	131900	1098580000	9650	9650	9650	9650	86
380	20241230	131800	1097750100	9640	9640	9640	9640	0
381	20241230	131700	1097750100	9640	9640	9640	9640	10
382	20241230	131600	1097653700	9630	9630	9630	9630	1
383	20241230	131500	1097644070	9650	9650	9660	9650	161
384	20241230	131400	1096090310	9640	9640	9640	9630	201
385	20241230	131300	1094154210	9650	9650	9650	9650	0
386	20241230	131200	1094154210	9650	9650	9650	9650	960
387	20241230	131100	1084890210	9650	9650	9650	9650	1
388	20241230	131000	1084880560	9650	9650	9650	9650	5
389	20241230	130900	1084832310	9650	9630	9650	9630	22
390	20241230	130800	1084620410	9650	9650	9650	9650	0
391	20241230	130700	1084620410	9650	9650	9650	9650	0
392	20241230	130600	1084620410	9650	9620	9650	9600	631
393	20241230	130500	1078552300	9650	9610	9650	9610	921
394	20241230	130400	1069700060	9610	9610	9610	9610	131
395	20241230	130300	1068441150	9610	9610	9610	9610	34
396	20241230	130200	1068114410	9620	9610	9620	9610	185
397	20241230	130100	1066336510	9610	9610	9610	9610	52
398	20241230	130000	1065836790	9610	9610	9610	9610	0
399	20241230	125900	1065836790	9610	9610	9610	9610	300
400	20241230	125800	1062953790	9610	9610	9610	9610	140
401	20241230	125700	1061608390	9630	9630	9630	9630	0
402	20241230	125600	1061608390	9630	9630	9630	9630	2
403	20241230	125500	1061589130	9630	9630	9630	9630	118
404	20241230	125400	1060452790	9630	9630	9630	9630	1
405	20241230	125300	1060443160	9580	9580	9580	9580	5
406	20241230	125200	1060395260	9580	9580	9580	9580	0
407	20241230	125100	1060395260	9580	9580	9580	9580	0
408	20241230	125000	1060395260	9580	9580	9580	9580	91
409	20241230	124900	1059523480	9570	9570	9570	9570	29
410	20241230	124800	1059245950	9560	9560	9560	9560	0
411	20241230	124700	1059245950	9560	9560	9560	9560	0
412	20241230	124600	1059245950	9560	9560	9560	9560	0
413	20241230	124500	1059245950	9560	9590	9590	9560	521
414	20241230	124400	1054257770	9580	9580	9580	9580	103
415	20241230	124300	1053271030	9580	9600	9600	9580	397
416	20241230	124200	1049467400	9600	9600	9600	9600	80
417	20241230	124100	1048699400	9630	9630	9630	9630	0
418	20241230	124000	1048699400	9630	9630	9640	9630	164
419	20241230	123900	1047120070	9630	9630	9630	9630	157
420	20241230	123800	1045608160	9630	9630	9630	9630	10
421	20241230	123700	1045511860	9640	9640	9640	9640	63
422	20241230	123600	1044904540	9640	9640	9640	9640	14
423	20241230	123500	1044769580	9650	9560	9650	9560	1030
424	20241230	123400	1034849460	9560	9560	9560	9560	0
425	20241230	123300	1034849460	9560	9560	9560	9560	1
426	20241230	123200	1034839900	9560	9560	9560	9560	264
427	20241230	123100	1032316060	9560	9560	9560	9560	0
428	20241230	123000	1032316060	9560	9600	9600	9560	42
429	20241230	122900	1031913040	9620	9620	9620	9620	0
430	20241230	122800	1031913040	9620	9620	9620	9620	0
431	20241230	122700	1031913040	9620	9620	9620	9620	12
432	20241230	122600	1031797600	9620	9620	9620	9620	0
433	20241230	122500	1031797600	9620	9620	9620	9620	0
434	20241230	122400	1031797600	9620	9620	9620	9620	4
435	20241230	122300	1031759120	9600	9600	9600	9600	786
436	20241230	122200	1024213520	9600	9600	9600	9600	0
437	20241230	122100	1024213520	9600	9610	9610	9600	286
438	20241230	122000	1021467200	9610	9610	9610	9610	1
439	20241230	121900	1021457590	9610	9610	9610	9610	1
440	20241230	121800	1021447980	9610	9610	9610	9610	5
441	20241230	121700	1021399930	9600	9600	9600	9600	45
442	20241230	121600	1020967930	9600	9600	9600	9600	0
443	20241230	121500	1020967930	9600	9580	9600	9580	1045
444	20241230	121400	1010936740	9580	9580	9580	9580	416
445	20241230	121300	1006951460	9540	9580	9580	9540	203
446	20241230	121200	1005006760	9540	9540	9540	9540	0
447	20241230	121100	1005006760	9540	9540	9540	9540	0
448	20241230	121000	1005006760	9540	9540	9540	9540	30
449	20241230	120900	1004720560	9540	9540	9540	9540	0
450	20241230	120800	1004720560	9540	9540	9540	9540	0
451	20241230	120700	1004720560	9540	9540	9540	9540	0
452	20241230	120600	1004720560	9540	9540	9540	9540	1
453	20241230	120500	1004711020	9540	9540	9540	9540	80
454	20241230	120400	1003947820	9540	9560	9560	9540	662
455	20241230	120300	997626170	9560	9560	9560	9560	270
456	20241230	120200	995044970	9590	9590	9590	9590	1
457	20241230	120100	995035380	9570	9570	9570	9570	0
458	20241230	120000	995035380	9570	9570	9570	9570	1
459	20241230	115900	995025810	9560	9560	9560	9560	0
460	20241230	115800	995025810	9560	9560	9560	9560	8
461	20241230	115700	994949330	9570	9570	9570	9570	0
462	20241230	115600	994949330	9570	9570	9570	9570	54
463	20241230	115500	994432550	9570	9570	9570	9570	30
464	20241230	115400	994145450	9570	9570	9570	9570	0
465	20241230	115300	994145450	9570	9570	9570	9570	4
466	20241230	115200	994107170	9570	9580	9580	9570	114
467	20241230	115100	993016140	9580	9580	9580	9580	10
468	20241230	115000	992920340	9610	9610	9610	9610	0
469	20241230	114900	992920340	9610	9610	9610	9610	0
470	20241230	114800	992920340	9610	9610	9610	9610	0
471	20241230	114700	992920340	9610	9610	9610	9610	0
472	20241230	114600	992920340	9610	9610	9610	9610	0
473	20241230	114500	992920340	9610	9610	9610	9610	0
474	20241230	114400	992920340	9610	9610	9610	9610	0
475	20241230	114300	992920340	9610	9620	9620	9610	125
476	20241230	114200	991718350	9630	9630	9630	9630	0
477	20241230	114100	991718350	9630	9630	9630	9630	10
478	20241230	114000	991622050	9640	9640	9640	9640	0
479	20241230	113900	991622050	9640	9640	9640	9640	100
480	20241230	113800	990658050	9640	9650	9650	9640	21
481	20241230	113700	990455600	9550	9640	9640	9550	1321
482	20241230	113600	977755040	9640	9650	9650	9640	346
483	20241230	113500	974419480	9650	9660	9660	9650	621
484	20241230	113400	968425830	9660	9660	9660	9660	360
485	20241230	113300	964948230	9670	9670	9670	9660	217
486	20241230	113200	962851900	9660	9670	9670	9660	70
487	20241230	113100	962175640	9660	9680	9680	9660	250
488	20241230	113000	959759620	9680	9680	9680	9660	602
489	20241230	112900	953936260	9670	9650	9670	9650	366
490	20241230	112800	950400400	9660	9660	9660	9660	6
491	20241230	112700	950342440	9670	9670	9670	9670	0
492	20241230	112600	950342440	9670	9640	9670	9640	357
493	20241230	112500	946898400	9640	9640	9640	9640	0
494	20241230	112400	946898400	9640	9640	9640	9640	10
495	20241230	112300	946802000	9650	9650	9650	9650	0
496	20241230	112200	946802000	9650	9570	9650	9550	118
497	20241230	112100	945673100	9580	9590	9590	9580	92
498	20241230	112000	944791590	9640	9650	9650	9640	998
499	20241230	111900	935168880	9690	9690	9690	9690	0
500	20241230	111800	935168880	9690	9650	9690	9650	403
501	20241230	111700	931279890	9680	9670	9690	9670	395
502	20241230	111600	927457180	9640	9630	9670	9630	249
503	20241230	111500	925056750	9630	9630	9630	9630	2
504	20241230	111400	925037490	9670	9560	9670	9560	55
505	20241230	111300	924507920	9520	9510	9520	9510	494
506	20241230	111200	919805280	9520	9520	9520	9520	10
507	20241230	111100	919710080	9520	9520	9520	9520	538
508	20241230	111000	914588320	9520	9520	9560	9520	19
509	20241230	110900	914407400	9520	9540	9540	9520	749
510	20241230	110800	907275010	9550	9560	9560	9550	78
511	20241230	110700	906530100	9560	9560	9560	9560	200
512	20241230	110600	904618100	9560	9550	9560	9550	147
513	20241230	110500	903213780	9550	9550	9560	9540	545
514	20241230	110400	898009350	9560	9600	9600	9560	838
515	20241230	110300	889984250	9590	9600	9600	9590	353
516	20241230	110200	886597560	9600	9610	9610	9600	628
517	20241230	110100	880567480	9610	9610	9620	9610	500
518	20241230	110000	875761630	9620	9640	9640	9620	513
519	20241230	105900	870824130	9630	9640	9640	9630	336
520	20241230	105800	867587230	9640	9640	9640	9640	501
521	20241230	105700	862757590	9650	9660	9660	9650	720
522	20241230	105600	855807340	9680	9680	9680	9680	3
523	20241230	105500	855778300	9660	9660	9660	9650	333
524	20241230	105400	852563020	9660	9660	9660	9660	36
525	20241230	105300	852215260	9660	9660	9660	9660	679
526	20241230	105200	845656120	9650	9650	9650	9650	0
527	20241230	105100	845656120	9650	9680	9680	9650	7
528	20241230	105000	845588540	9690	9710	9710	9690	805
529	20241230	104900	837786290	9710	9710	9710	9690	959
530	20241230	104800	828477400	9710	9690	9720	9690	351
531	20241230	104700	825069070	9690	9690	9690	9690	6
532	20241230	104600	825010930	9690	9680	9690	9680	117
533	20241230	104500	823877240	9690	9690	9690	9690	27
534	20241230	104400	823615610	9690	9710	9720	9690	1123
535	20241230	104300	812711180	9710	9690	9710	9690	1263
536	20241230	104200	800461600	9660	9680	9690	9660	893
537	20241230	104100	791814250	9680	9670	9680	9660	10
538	20241230	104000	791717580	9660	9600	9660	9600	885
539	20241230	103900	783191580	9590	9590	9590	9590	36
540	20241230	103800	782846340	9590	9580	9590	9580	1661
541	20241230	103700	766924320	9580	9570	9580	9570	268
542	20241230	103600	764359430	9570	9530	9570	9530	2134
543	20241230	103500	744003620	9530	9530	9530	9530	403
544	20241230	103400	740163030	9540	9530	9540	9530	337
545	20241230	103300	736951040	9530	9530	9530	9530	75
546	20241230	103200	736236290	9540	9570	9570	9540	1846
547	20241230	103100	718616560	9570	9570	9570	9570	0
548	20241230	103000	718616560	9570	9570	9570	9570	21
549	20241230	102900	718415590	9570	9570	9570	9560	254
550	20241230	102800	715986810	9570	9570	9570	9570	22
551	20241230	102700	715776270	9570	9570	9570	9570	3
552	20241230	102600	715747560	9570	9570	9570	9560	196
553	20241230	102500	713872340	9570	9570	9570	9570	173
554	20241230	102400	712216730	9570	9570	9570	9570	10
555	20241230	102300	712121030	9580	9580	9580	9580	0
556	20241230	102200	712121030	9580	9580	9580	9570	77
557	20241230	102100	711383480	9570	9570	9570	9570	0
558	20241230	102000	711383480	9570	9590	9590	9570	362
559	20241230	101900	707914430	9590	9590	9590	9590	1693
560	20241230	101800	691678560	9600	9600	9600	9600	199
561	20241230	101700	689768160	9600	9600	9600	9600	693
562	20241230	101600	683115360	9600	9620	9620	9600	2498
563	20241230	101500	659118820	9680	9630	9700	9620	361
564	20241230	101400	655634260	9630	9640	9640	9630	1108
565	20241230	101300	644962090	9640	9640	9640	9640	90
566	20241230	101200	644094490	9640	9680	9680	9630	3528
567	20241230	101100	610038890	9680	9690	9690	9680	135
568	20241230	101000	608731990	9700	9690	9700	9690	41
569	20241230	100900	608334450	9690	9680	9690	9680	143
570	20241230	100800	606949770	9680	9680	9700	9680	560
571	20241230	100700	601528770	9700	9690	9710	9670	1488
572	20241230	100600	587097750	9690	9670	9690	9670	164
573	20241230	100500	585509590	9660	9670	9670	9660	328
574	20241230	100400	582339760	9670	9700	9700	9670	298
575	20241230	100300	579457750	9660	9710	9720	9660	543
576	20241230	100200	574199340	9720	9670	9720	9650	1696
577	20241230	100100	557792960	9700	9610	9750	9610	2969
578	20241230	100000	529053700	9610	9600	9610	9580	761
579	20241230	095900	521758060	9600	9600	9600	9600	332
580	20241230	095800	518570860	9600	9580	9600	9580	1694
581	20241230	095700	502341460	9570	9600	9600	9570	394
582	20241230	095600	498566090	9580	9570	9600	9560	1240
583	20241230	095500	486689440	9580	9580	9580	9580	45
584	20241230	095400	486258340	9570	9580	9590	9570	415
585	20241230	095300	482280260	9590	9550	9590	9550	176
586	20241230	095200	480596410	9610	9610	9610	9530	1172
587	20241230	095100	469387590	9620	9620	9630	9620	545
588	20241230	095000	464139480	9620	9630	9630	9620	154
589	20241230	094900	462657470	9630	9630	9630	9630	44
590	20241230	094800	462233750	9620	9650	9650	9620	483
591	20241230	094700	457581970	9630	9660	9660	9620	50
592	20241230	094600	457099160	9670	9670	9670	9670	537
593	20241230	094500	451906370	9670	9590	9670	9590	1157
594	20241230	094400	440790910	9590	9580	9590	9580	309
595	20241230	094300	437829600	9530	9600	9600	9530	53
596	20241230	094200	437321940	9600	9560	9600	9560	1519
597	20241230	094100	422757060	9580	9590	9590	9560	369
598	20241230	094000	419220790	9600	9590	9600	9580	1752
599	20241230	093900	402408960	9600	9600	9600	9580	647
600	20241230	093800	396199780	9600	9580	9600	9550	2043
601	20241230	093700	376591270	9590	9460	9600	9460	2741
602	20241230	093600	350353150	9450	9450	9450	9450	40
603	20241230	093500	349975150	9450	9450	9450	9450	69
604	20241230	093400	349323100	9450	9450	9450	9450	8
605	20241230	093300	349247500	9420	9390	9420	9390	1469
606	20241230	093200	335423590	9390	9370	9390	9370	855
607	20241230	093100	327401360	9370	9370	9370	9370	101
608	20241230	093000	326454990	9370	9370	9370	9370	62
609	20241230	092900	325874050	9370	9390	9390	9370	1131
610	20241230	092800	315269360	9390	9400	9400	9390	200
611	20241230	092700	313390170	9420	9420	9440	9420	652
612	20241230	092600	307248020	9410	9410	9410	9410	53
613	20241230	092500	306749290	9380	9380	9380	9380	0
614	20241230	092400	306749290	9380	9410	9410	9380	537
615	20241230	092300	301704820	9420	9360	9420	9360	1518
616	20241230	092200	287407580	9350	9360	9360	9350	95
617	20241230	092100	286518650	9360	9360	9360	9360	0
618	20241230	092000	286518650	9360	9380	9380	9360	28
619	20241230	091900	286256350	9350	9370	9380	9350	445
620	20241230	091800	282088620	9370	9370	9370	9370	143
621	20241230	091700	280748710	9370	9400	9400	9370	675
622	20241230	091600	274416310	9430	9430	9430	9430	6
623	20241230	091500	274359730	9420	9370	9420	9370	1979
624	20241230	091400	255735650	9360	9410	9420	9360	2261
625	20241230	091300	234459450	9380	9410	9410	9380	2300
626	20241230	091200	212871100	9400	9420	9430	9400	875
627	20241230	091100	204630030	9420	9360	9420	9360	3403
628	20241230	091000	172744950	9370	9360	9370	9360	1063
629	20241230	090900	162785150	9370	9380	9400	9370	375
630	20241230	090800	159267640	9380	9340	9390	9340	279
631	20241230	090700	156652360	9370	9200	9380	9200	2836
632	20241230	090600	130398580	9200	9180	9200	9180	542
633	20241230	090500	125413620	9180	9240	9240	9180	1559
634	20241230	090400	111054360	9240	9250	9260	9240	260
635	20241230	090300	108649210	9260	9340	9340	9220	1649
636	20241230	090200	93371750	9300	9340	9370	9300	1413
637	20241230	090100	80198860	9330	9420	9460	9320	2151
638	20241230	090000	60050870	9470	9460	9500	9450	6008