KissMeData/109080/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	201300	666926380	8930	8930	8930	8930	1742
3	20241230	201200	666926380	8930	8930	8930	8930	0
4	20241230	201100	666926380	8930	8930	8930	8930	0
5	20241230	201000	666926380	8930	8930	8930	8930	0
6	20241230	200900	666926380	8930	8930	8930	8930	0
7	20241230	200800	666926380	8930	8930	8930	8930	0
8	20241230	200700	666926380	8930	8930	8930	8930	0
9	20241230	200600	666926380	8930	8930	8930	8930	0
10	20241230	200500	666926380	8930	8930	8930	8930	0
11	20241230	200400	666926380	8930	8930	8930	8930	0
12	20241230	200300	666926380	8930	8930	8930	8930	0
13	20241230	200200	666926380	8930	8930	8930	8930	0
14	20241230	200100	666926380	8930	8930	8930	8930	0
15	20241230	200000	666926380	8930	8930	8930	8930	0
16	20241230	195900	666926380	8930	8930	8930	8930	0
17	20241230	195800	666926380	8930	8930	8930	8930	0
18	20241230	195700	666926380	8930	8930	8930	8930	0
19	20241230	195600	666926380	8930	8930	8930	8930	0
20	20241230	195500	666926380	8930	8930	8930	8930	0
21	20241230	195400	666926380	8930	8930	8930	8930	0
22	20241230	195300	666926380	8930	8930	8930	8930	0
23	20241230	195200	666926380	8930	8930	8930	8930	0
24	20241230	195100	666926380	8930	8930	8930	8930	0
25	20241230	195000	666926380	8930	8930	8930	8930	0
26	20241230	194900	666926380	8930	8930	8930	8930	0
27	20241230	194800	666926380	8930	8930	8930	8930	0
28	20241230	194700	666926380	8930	8930	8930	8930	0
29	20241230	194600	666926380	8930	8930	8930	8930	0
30	20241230	194500	666926380	8930	8930	8930	8930	0
31	20241230	194400	666926380	8930	8930	8930	8930	0
32	20241230	194300	666926380	8930	8930	8930	8930	1742
33	20241230	194200	666926380	8930	8930	8930	8930	0
34	20241230	194100	666926380	8930	8930	8930	8930	0
35	20241230	194000	666926380	8930	8930	8930	8930	0
36	20241230	193900	666926380	8930	8930	8930	8930	0
37	20241230	193800	666926380	8930	8930	8930	8930	0
38	20241230	193700	666926380	8930	8930	8930	8930	0
39	20241230	193600	666926380	8930	8930	8930	8930	0
40	20241230	193500	666926380	8930	8930	8930	8930	0
41	20241230	193400	666926380	8930	8930	8930	8930	0
42	20241230	193300	666926380	8930	8930	8930	8930	0
43	20241230	193200	666926380	8930	8930	8930	8930	0
44	20241230	193100	666926380	8930	8930	8930	8930	0
45	20241230	193000	666926380	8930	8930	8930	8930	0
46	20241230	192900	666926380	8930	8930	8930	8930	0
47	20241230	192800	666926380	8930	8930	8930	8930	0
48	20241230	192700	666926380	8930	8930	8930	8930	0
49	20241230	192600	666926380	8930	8930	8930	8930	0
50	20241230	192500	666926380	8930	8930	8930	8930	0
51	20241230	192400	666926380	8930	8930	8930	8930	0
52	20241230	192300	666926380	8930	8930	8930	8930	0
53	20241230	192200	666926380	8930	8930	8930	8930	0
54	20241230	192100	666926380	8930	8930	8930	8930	0
55	20241230	192000	666926380	8930	8930	8930	8930	0
56	20241230	191900	666926380	8930	8930	8930	8930	0
57	20241230	191800	666926380	8930	8930	8930	8930	0
58	20241230	191700	666926380	8930	8930	8930	8930	0
59	20241230	191600	666926380	8930	8930	8930	8930	0
60	20241230	191500	666926380	8930	8930	8930	8930	0
61	20241230	191400	666926380	8930	8930	8930	8930	0
62	20241230	191300	666926380	8930	8930	8930	8930	1742
63	20241230	191200	666926380	8930	8930	8930	8930	0
64	20241230	191100	666926380	8930	8930	8930	8930	0
65	20241230	191000	666926380	8930	8930	8930	8930	0
66	20241230	190900	666926380	8930	8930	8930	8930	0
67	20241230	190800	666926380	8930	8930	8930	8930	0
68	20241230	190700	666926380	8930	8930	8930	8930	0
69	20241230	190600	666926380	8930	8930	8930	8930	0
70	20241230	190500	666926380	8930	8930	8930	8930	0
71	20241230	190400	666926380	8930	8930	8930	8930	0
72	20241230	190300	666926380	8930	8930	8930	8930	0
73	20241230	190200	666926380	8930	8930	8930	8930	0
74	20241230	190100	666926380	8930	8930	8930	8930	0
75	20241230	190000	666926380	8930	8930	8930	8930	0
76	20241230	185900	666926380	8930	8930	8930	8930	0
77	20241230	185800	666926380	8930	8930	8930	8930	0
78	20241230	185700	666926380	8930	8930	8930	8930	0
79	20241230	185600	666926380	8930	8930	8930	8930	0
80	20241230	185500	666926380	8930	8930	8930	8930	0
81	20241230	185400	666926380	8930	8930	8930	8930	0
82	20241230	185300	666926380	8930	8930	8930	8930	0
83	20241230	185200	666926380	8930	8930	8930	8930	0
84	20241230	185100	666926380	8930	8930	8930	8930	0
85	20241230	185000	666926380	8930	8930	8930	8930	0
86	20241230	184900	666926380	8930	8930	8930	8930	0
87	20241230	184800	666926380	8930	8930	8930	8930	0
88	20241230	184700	666926380	8930	8930	8930	8930	0
89	20241230	184600	666926380	8930	8930	8930	8930	0
90	20241230	184500	666926380	8930	8930	8930	8930	0
91	20241230	184400	666926380	8930	8930	8930	8930	0
92	20241230	184300	666926380	8930	8930	8930	8930	1742
93	20241230	184200	666926380	8930	8930	8930	8930	0
94	20241230	184100	666926380	8930	8930	8930	8930	0
95	20241230	184000	666926380	8930	8930	8930	8930	0
96	20241230	183900	666926380	8930	8930	8930	8930	0
97	20241230	183800	666926380	8930	8930	8930	8930	0
98	20241230	183700	666926380	8930	8930	8930	8930	0
99	20241230	183600	666926380	8930	8930	8930	8930	0
100	20241230	183500	666926380	8930	8930	8930	8930	0
101	20241230	183400	666926380	8930	8930	8930	8930	0
102	20241230	183300	666926380	8930	8930	8930	8930	0
103	20241230	183200	666926380	8930	8930	8930	8930	0
104	20241230	183100	666926380	8930	8930	8930	8930	0
105	20241230	183000	666926380	8930	8930	8930	8930	0
106	20241230	182900	666926380	8930	8930	8930	8930	0
107	20241230	182800	666926380	8930	8930	8930	8930	0
108	20241230	182700	666926380	8930	8930	8930	8930	0
109	20241230	182600	666926380	8930	8930	8930	8930	0
110	20241230	182500	666926380	8930	8930	8930	8930	0
111	20241230	182400	666926380	8930	8930	8930	8930	0
112	20241230	182300	666926380	8930	8930	8930	8930	0
113	20241230	182200	666926380	8930	8930	8930	8930	0
114	20241230	182100	666926380	8930	8930	8930	8930	0
115	20241230	182000	666926380	8930	8930	8930	8930	0
116	20241230	181900	666926380	8930	8930	8930	8930	0
117	20241230	181800	666926380	8930	8930	8930	8930	0
118	20241230	181700	666926380	8930	8930	8930	8930	0
119	20241230	181600	666926380	8930	8930	8930	8930	0
120	20241230	181500	666926380	8930	8930	8930	8930	0
121	20241230	181400	666926380	8930	8930	8930	8930	0
122	20241230	181300	666926380	8930	8930	8930	8930	1742
123	20241230	181200	666926380	8930	8930	8930	8930	0
124	20241230	181100	666926380	8930	8930	8930	8930	0
125	20241230	181000	666926380	8930	8930	8930	8930	0
126	20241230	180900	666926380	8930	8930	8930	8930	0
127	20241230	180800	666926380	8930	8930	8930	8930	0
128	20241230	180700	666926380	8930	8930	8930	8930	0
129	20241230	180600	666926380	8930	8930	8930	8930	0
130	20241230	180500	666926380	8930	8930	8930	8930	0
131	20241230	180400	666926380	8930	8930	8930	8930	0
132	20241230	180300	666926380	8930	8930	8930	8930	0
133	20241230	180200	666926380	8930	8930	8930	8930	0
134	20241230	180100	666926380	8930	8930	8930	8930	0
135	20241230	180000	666926380	8930	8930	8930	8930	0
136	20241230	175900	666926380	8930	8930	8930	8930	0
137	20241230	175800	666926380	8930	8930	8930	8930	0
138	20241230	175700	666926380	8930	8930	8930	8930	0
139	20241230	175600	666926380	8930	8930	8930	8930	0
140	20241230	175500	666926380	8930	8930	8930	8930	0
141	20241230	175400	666926380	8930	8930	8930	8930	0
142	20241230	175300	666926380	8930	8930	8930	8930	0
143	20241230	175200	666926380	8930	8930	8930	8930	0
144	20241230	175100	666926380	8930	8930	8930	8930	0
145	20241230	175000	666926380	8930	8930	8930	8930	0
146	20241230	174900	666926380	8930	8930	8930	8930	0
147	20241230	174800	666926380	8930	8930	8930	8930	0
148	20241230	174700	666926380	8930	8930	8930	8930	0
149	20241230	174600	666926380	8930	8930	8930	8930	0
150	20241230	174500	666926380	8930	8930	8930	8930	0
151	20241230	174400	666926380	8930	8930	8930	8930	0
152	20241230	174300	666926380	8930	8930	8930	8930	1742
153	20241230	174200	666926380	8930	8930	8930	8930	0
154	20241230	174100	666926380	8930	8930	8930	8930	0
155	20241230	174000	666926380	8930	8930	8930	8930	0
156	20241230	173900	666926380	8930	8930	8930	8930	0
157	20241230	173800	666926380	8930	8930	8930	8930	0
158	20241230	173700	666926380	8930	8930	8930	8930	0
159	20241230	173600	666926380	8930	8930	8930	8930	0
160	20241230	173500	666926380	8930	8930	8930	8930	0
161	20241230	173400	666926380	8930	8930	8930	8930	0
162	20241230	173300	666926380	8930	8930	8930	8930	0
163	20241230	173200	666926380	8930	8930	8930	8930	0
164	20241230	173100	666926380	8930	8930	8930	8930	0
165	20241230	173000	666926380	8930	8930	8930	8930	0
166	20241230	172900	666926380	8930	8930	8930	8930	0
167	20241230	172800	666926380	8930	8930	8930	8930	0
168	20241230	172700	666926380	8930	8930	8930	8930	0
169	20241230	172600	666926380	8930	8930	8930	8930	0
170	20241230	172500	666926380	8930	8930	8930	8930	0
171	20241230	172400	666926380	8930	8930	8930	8930	0
172	20241230	172300	666926380	8930	8930	8930	8930	0
173	20241230	172200	666926380	8930	8930	8930	8930	0
174	20241230	172100	666926380	8930	8930	8930	8930	0
175	20241230	172000	666926380	8930	8930	8930	8930	0
176	20241230	171900	666926380	8930	8930	8930	8930	0
177	20241230	171800	666926380	8930	8930	8930	8930	0
178	20241230	171700	666926380	8930	8930	8930	8930	0
179	20241230	171600	666926380	8930	8930	8930	8930	0
180	20241230	171500	666926380	8930	8930	8930	8930	0
181	20241230	171400	666926380	8930	8930	8930	8930	0
182	20241230	171300	666926380	8930	8930	8930	8930	1742
183	20241230	171200	666926380	8930	8930	8930	8930	0
184	20241230	171100	666926380	8930	8930	8930	8930	0
185	20241230	171000	666926380	8930	8930	8930	8930	0
186	20241230	170900	666926380	8930	8930	8930	8930	0
187	20241230	170800	666926380	8930	8930	8930	8930	0
188	20241230	170700	666926380	8930	8930	8930	8930	0
189	20241230	170600	666926380	8930	8930	8930	8930	0
190	20241230	170500	666926380	8930	8930	8930	8930	0
191	20241230	170400	666926380	8930	8930	8930	8930	0
192	20241230	170300	666926380	8930	8930	8930	8930	0
193	20241230	170200	666926380	8930	8930	8930	8930	0
194	20241230	170100	666926380	8930	8930	8930	8930	0
195	20241230	170000	666926380	8930	8930	8930	8930	0
196	20241230	165900	666926380	8930	8930	8930	8930	0
197	20241230	165800	666926380	8930	8930	8930	8930	0
198	20241230	165700	666926380	8930	8930	8930	8930	0
199	20241230	165600	666926380	8930	8930	8930	8930	0
200	20241230	165500	666926380	8930	8930	8930	8930	0
201	20241230	165400	666926380	8930	8930	8930	8930	0
202	20241230	165300	666926380	8930	8930	8930	8930	0
203	20241230	165200	666926380	8930	8930	8930	8930	0
204	20241230	165100	666926380	8930	8930	8930	8930	0
205	20241230	165000	666926380	8930	8930	8930	8930	0
206	20241230	164900	666926380	8930	8930	8930	8930	0
207	20241230	164800	666926380	8930	8930	8930	8930	0
208	20241230	164700	666926380	8930	8930	8930	8930	0
209	20241230	164600	666926380	8930	8930	8930	8930	0
210	20241230	164500	666926380	8930	8930	8930	8930	0
211	20241230	164400	666926380	8930	8930	8930	8930	0
212	20241230	164300	666926380	8930	8930	8930	8930	1742
213	20241230	164200	666926380	8930	8930	8930	8930	0
214	20241230	164100	666926380	8930	8930	8930	8930	0
215	20241230	164000	666926380	8930	8930	8930	8930	0
216	20241230	163900	666926380	8930	8930	8930	8930	0
217	20241230	163800	666926380	8930	8930	8930	8930	0
218	20241230	163700	666926380	8930	8930	8930	8930	0
219	20241230	163600	666926380	8930	8930	8930	8930	0
220	20241230	163500	666926380	8930	8930	8930	8930	0
221	20241230	163400	666926380	8930	8930	8930	8930	0
222	20241230	163300	666926380	8930	8930	8930	8930	0
223	20241230	163200	666926380	8930	8930	8930	8930	0
224	20241230	163100	666926380	8930	8930	8930	8930	0
225	20241230	163000	666926380	8930	8930	8930	8930	0
226	20241230	162900	666926380	8930	8930	8930	8930	0
227	20241230	162800	666926380	8930	8930	8930	8930	0
228	20241230	162700	666926380	8930	8930	8930	8930	0
229	20241230	162600	666926380	8930	8930	8930	8930	0
230	20241230	162500	666926380	8930	8930	8930	8930	0
231	20241230	162400	666926380	8930	8930	8930	8930	0
232	20241230	162300	666926380	8930	8930	8930	8930	0
233	20241230	162200	666926380	8930	8930	8930	8930	0
234	20241230	162100	666926380	8930	8930	8930	8930	0
235	20241230	162000	666926380	8930	8930	8930	8930	0
236	20241230	161900	666926380	8930	8930	8930	8930	0
237	20241230	161800	666926380	8930	8930	8930	8930	0
238	20241230	161700	666926380	8930	8930	8930	8930	0
239	20241230	161600	666926380	8930	8930	8930	8930	0
240	20241230	161500	666926380	8930	8930	8930	8930	0
241	20241230	161400	666926380	8930	8930	8930	8930	0
242	20241230	161300	666926380	8930	8930	8930	8930	1742
243	20241230	161200	666926380	8930	8930	8930	8930	0
244	20241230	161100	666926380	8930	8930	8930	8930	0
245	20241230	161000	666926380	8930	8930	8930	8930	0
246	20241230	160900	666926380	8930	8930	8930	8930	0
247	20241230	160800	666926380	8930	8930	8930	8930	0
248	20241230	160700	666926380	8930	8930	8930	8930	0
249	20241230	160600	666926380	8930	8930	8930	8930	0
250	20241230	160500	666926380	8930	8930	8930	8930	0
251	20241230	160400	666926380	8930	8930	8930	8930	0
252	20241230	160300	666926380	8930	8930	8930	8930	0
253	20241230	160200	666926380	8930	8930	8930	8930	0
254	20241230	160100	666926380	8930	8930	8930	8930	0
255	20241230	160000	666926380	8930	8930	8930	8930	0
256	20241230	155900	666926380	8930	8930	8930	8930	0
257	20241230	155800	666926380	8930	8930	8930	8930	0
258	20241230	155700	666926380	8930	8930	8930	8930	0
259	20241230	155600	666926380	8930	8930	8930	8930	0
260	20241230	155500	666926380	8930	8930	8930	8930	0
261	20241230	155400	666926380	8930	8930	8930	8930	0
262	20241230	155300	666926380	8930	8930	8930	8930	0
263	20241230	155200	666926380	8930	8930	8930	8930	0
264	20241230	155100	666926380	8930	8930	8930	8930	0
265	20241230	155000	666926380	8930	8930	8930	8930	0
266	20241230	154900	666926380	8930	8930	8930	8930	0
267	20241230	154800	666926380	8930	8930	8930	8930	0
268	20241230	154700	666926380	8930	8930	8930	8930	0
269	20241230	154600	666926380	8930	8930	8930	8930	0
270	20241230	154500	666926380	8930	8930	8930	8930	0
271	20241230	154400	666926380	8930	8930	8930	8930	0
272	20241230	154300	666926380	8930	8930	8930	8930	1742
273	20241230	154200	666926380	8930	8930	8930	8930	0
274	20241230	154100	666926380	8930	8930	8930	8930	0
275	20241230	154000	666926380	8930	8930	8930	8930	0
276	20241230	153900	666926380	8930	8930	8930	8930	0
277	20241230	153800	666926380	8930	8930	8930	8930	0
278	20241230	153700	666926380	8930	8930	8930	8930	0
279	20241230	153600	666926380	8930	8930	8930	8930	0
280	20241230	153500	666926380	8930	8930	8930	8930	0
281	20241230	153400	666926380	8930	8930	8930	8930	0
282	20241230	153300	666926380	8930	8930	8930	8930	0
283	20241230	153200	666926380	8930	8930	8930	8930	0
284	20241230	153100	666926380	8930	8930	8930	8930	0
285	20241230	153000	666926380	8930	8930	8930	8930	1742
286	20241230	152900	651370320	8820	8820	8820	8820	0
287	20241230	152800	651370320	8820	8820	8820	8820	0
288	20241230	152700	651370320	8820	8820	8820	8820	0
289	20241230	152600	651370320	8820	8820	8820	8820	0
290	20241230	152500	651370320	8820	8820	8820	8820	0
291	20241230	152400	651370320	8820	8820	8820	8820	0
292	20241230	152300	651370320	8820	8820	8820	8820	0
293	20241230	152200	651370320	8820	8820	8820	8820	0
294	20241230	152100	651370320	8820	8820	8820	8820	0
295	20241230	152000	651370320	8820	8820	8820	8820	0
296	20241230	151900	651370320	8820	8850	8850	8820	670
297	20241230	151800	645456090	8840	8850	8850	8840	172
298	20241230	151700	643935590	8840	8840	8840	8840	450
299	20241230	151600	639957590	8800	8820	8840	8800	330
300	20241230	151500	637050950	8790	8750	8790	8750	92
301	20241230	151400	636243330	8750	8750	8780	8750	202
302	20241230	151300	634475800	8780	8780	8780	8780	0
303	20241230	151200	634475800	8780	8760	8780	8750	802
304	20241230	151100	627456550	8780	8750	8780	8750	75
305	20241230	151000	626800270	8780	8780	8780	8780	0
306	20241230	150900	626800270	8780	8780	8780	8780	0
307	20241230	150800	626800270	8780	8780	8780	8780	1
308	20241230	150700	626791490	8780	8780	8780	8780	1
309	20241230	150600	626782710	8780	8780	8780	8780	0
310	20241230	150500	626782710	8780	8780	8780	8780	0
311	20241230	150400	626782710	8780	8780	8780	8780	0
312	20241230	150300	626782710	8780	8780	8780	8780	0
313	20241230	150200	626782710	8780	8780	8780	8780	0
314	20241230	150100	626782710	8780	8780	8780	8780	12
315	20241230	150000	626677350	8790	8790	8790	8790	0
316	20241230	145900	626677350	8790	8790	8790	8790	0
317	20241230	145800	626677350	8790	8790	8790	8790	0
318	20241230	145700	626677350	8790	8740	8790	8740	321
319	20241230	145600	623871710	8750	8750	8750	8750	188
320	20241230	145500	622226710	8750	8750	8750	8750	0
321	20241230	145400	622226710	8750	8750	8750	8750	0
322	20241230	145300	622226710	8750	8750	8750	8750	82
323	20241230	145200	621509210	8790	8790	8790	8790	0
324	20241230	145100	621509210	8790	8790	8790	8790	0
325	20241230	145000	621509210	8790	8790	8790	8790	1
326	20241230	144900	621500420	8790	8730	8790	8730	41
327	20241230	144800	621141430	8730	8740	8740	8730	61
328	20241230	144700	620608600	8740	8750	8750	8740	47
329	20241230	144600	620197740	8790	8790	8790	8790	0
330	20241230	144500	620197740	8790	8790	8790	8790	0
331	20241230	144400	620197740	8790	8740	8790	8740	8
332	20241230	144300	620127720	8750	8750	8750	8750	57
333	20241230	144200	619628970	8750	8750	8750	8750	12
334	20241230	144100	619523970	8780	8780	8780	8780	0
335	20241230	144000	619523970	8780	8790	8790	8780	321
336	20241230	143900	616704380	8790	8820	8820	8790	114
337	20241230	143800	615701460	8840	8840	8840	8840	0
338	20241230	143700	615701460	8840	8840	8840	8840	0
339	20241230	143600	615701460	8840	8840	8840	8840	1
340	20241230	143500	615692620	8800	8810	8810	8800	554
341	20241230	143400	610813340	8810	8820	8850	8810	124
342	20241230	143300	609720610	8820	8820	8820	8820	521
343	20241230	143200	605125390	8820	8820	8820	8820	0
344	20241230	143100	605125390	8820	8820	8820	8820	0
345	20241230	143000	605125390	8820	8820	8820	8820	0
346	20241230	142900	605125390	8820	8850	8850	8820	226
347	20241230	142800	603128130	8860	8860	8860	8860	2
348	20241230	142700	603110410	8860	8850	8860	8850	3
349	20241230	142600	603083850	8870	8870	8870	8870	0
350	20241230	142500	603083850	8870	8860	8870	8860	101
351	20241230	142400	602188980	8870	8870	8870	8870	0
352	20241230	142300	602188980	8870	8870	8870	8870	2
353	20241230	142200	602171240	8820	8820	8820	8820	454
354	20241230	142100	598166960	8870	8860	8870	8860	4
355	20241230	142000	598131510	8820	8820	8820	8820	10
356	20241230	141900	598043310	8870	8870	8870	8870	1
357	20241230	141800	598034440	8820	8820	8820	8820	88
358	20241230	141700	597258280	8870	8870	8870	8870	0
359	20241230	141600	597258280	8870	8820	8870	8820	2
360	20241230	141500	597240590	8880	8880	8880	8880	0
361	20241230	141400	597240590	8880	8880	8880	8880	0
362	20241230	141300	597240590	8880	8880	8880	8880	0
363	20241230	141200	597240590	8880	8880	8880	8880	0
364	20241230	141100	597240590	8880	8820	8880	8820	7
365	20241230	141000	597178790	8820	8820	8820	8820	29
366	20241230	140900	596923010	8880	8880	8880	8880	1
367	20241230	140800	596914130	8820	8820	8820	8820	0
368	20241230	140700	596914130	8820	8820	8820	8820	0
369	20241230	140600	596914130	8820	8830	8830	8820	776
370	20241230	140500	590064040	8840	8850	8850	8840	801
371	20241230	140400	582977130	8860	8860	8860	8860	2
372	20241230	140300	582959410	8860	8860	8860	8860	0
373	20241230	140200	582959410	8860	8860	8860	8860	20
374	20241230	140100	582782210	8860	8870	8870	8860	207
375	20241230	140000	580947400	8880	8880	8880	8880	50
376	20241230	135900	580503400	8870	8870	8870	8870	1
377	20241230	135800	580494530	8870	8870	8870	8870	3
378	20241230	135700	580467920	8870	8870	8870	8870	0
379	20241230	135600	580467920	8870	8870	8870	8870	0
380	20241230	135500	580467920	8870	8870	8870	8870	0
381	20241230	135400	580467920	8870	8870	8870	8870	2
382	20241230	135300	580450180	8870	8870	8870	8870	0
383	20241230	135200	580450180	8870	8870	8870	8870	106
384	20241230	135100	579509960	8870	8880	8880	8870	111
385	20241230	135000	578525080	8890	8890	8890	8890	0
386	20241230	134900	578525080	8890	8890	8890	8890	20
387	20241230	134800	578347280	8890	8890	8890	8890	30
388	20241230	134700	578080580	8910	8910	8910	8910	50
389	20241230	134600	577635080	8900	8900	8900	8900	9
390	20241230	134500	577554980	8910	8910	8910	8910	0
391	20241230	134400	577554980	8910	8910	8910	8910	0
392	20241230	134300	577554980	8910	8910	8910	8910	15
393	20241230	134200	577421330	8910	8910	8910	8910	0
394	20241230	134100	577421330	8910	8890	8910	8850	1001
395	20241230	134000	568537180	8920	8920	8930	8920	87
396	20241230	133900	567761070	8920	8920	8920	8920	0
397	20241230	133800	567761070	8920	8930	8930	8850	685
398	20241230	133700	561686960	8930	8930	8930	8930	5
399	20241230	133600	561642310	8940	8940	8940	8940	146
400	20241230	133500	560337070	8940	8940	8940	8940	0
401	20241230	133400	560337070	8940	8940	8940	8940	85
402	20241230	133300	559577170	8950	8950	8950	8950	24
403	20241230	133200	559362370	8950	8950	8950	8950	1
404	20241230	133100	559353420	8950	8950	8960	8950	487
405	20241230	133000	554990600	8950	8950	8950	8950	534
406	20241230	132900	550211300	8940	8940	8940	8930	877
407	20241230	132800	542371170	8930	8920	8930	8920	703
408	20241230	132700	536093620	8900	8900	8900	8900	58
409	20241230	132600	535577420	8900	8870	8900	8870	417
410	20241230	132500	531874570	8870	8870	8870	8870	17
411	20241230	132400	531723780	8870	8880	8880	8870	121
412	20241230	132300	530649510	8880	8880	8880	8880	205
413	20241230	132200	528829110	8880	8890	8890	8880	90
414	20241230	132100	528029810	8900	8900	8900	8900	101
415	20241230	132000	527130910	8900	8900	8900	8900	6
416	20241230	131900	527077510	8900	8900	8900	8900	50
417	20241230	131800	526632510	8870	8870	8870	8870	168
418	20241230	131700	525142350	8870	8900	8900	8870	35
419	20241230	131600	524831000	8900	8900	8900	8900	110
420	20241230	131500	523852000	8930	8940	8940	8930	181
421	20241230	131400	522235350	8940	8940	8940	8930	44
422	20241230	131300	521842090	8940	8930	8940	8930	25
423	20241230	131200	521618790	8940	8940	8940	8930	172
424	20241230	131100	520081310	8940	8920	8940	8920	1166
425	20241230	131000	509676200	8900	8900	8920	8900	1167
426	20241230	130900	499286460	8900	8860	8900	8860	2782
427	20241230	130800	474573300	8860	8860	8860	8860	50
428	20241230	130700	474130300	8860	8860	8860	8860	43
429	20241230	130600	473749320	8860	8860	8860	8850	48
430	20241230	130500	473324240	8870	8850	8870	8850	6
431	20241230	130400	473271060	8850	8840	8860	8840	415
432	20241230	130300	469595060	8840	8840	8840	8840	306
433	20241230	130200	466890020	8840	8830	8840	8830	23
434	20241230	130100	466686810	8830	8840	8840	8830	23
435	20241230	130000	466483590	8840	8840	8840	8840	27
436	20241230	125900	466244910	8860	8860	8860	8860	4
437	20241230	125800	466209470	8860	8860	8860	8830	25
438	20241230	125700	465988290	8860	8860	8860	8860	0
439	20241230	125600	465988290	8860	8860	8860	8860	101
440	20241230	125500	465093430	8860	8860	8860	8860	0
441	20241230	125400	465093430	8860	8860	8860	8860	0
442	20241230	125300	465093430	8860	8860	8860	8860	496
443	20241230	125200	460698870	8860	8860	8860	8860	102
444	20241230	125100	459795150	8850	8850	8850	8850	576
445	20241230	125000	454697550	8850	8840	8850	8840	521
446	20241230	124900	450089490	8840	8830	8840	8830	317
447	20241230	124800	447290340	8820	8820	8820	8810	302
448	20241230	124700	444626800	8810	8810	8810	8810	11
449	20241230	124600	444529890	8800	8800	8800	8800	0
450	20241230	124500	444529890	8800	8710	8800	8710	370
451	20241230	124400	441280510	8780	8770	8780	8770	21
452	20241230	124300	441096210	8770	8770	8770	8770	844
453	20241230	124200	433694330	8770	8760	8780	8760	225
454	20241230	124100	431721100	8750	8750	8750	8750	0
455	20241230	124000	431721100	8750	8770	8770	8750	11
456	20241230	123900	431624650	8770	8770	8770	8770	0
457	20241230	123800	431624650	8770	8770	8770	8770	14
458	20241230	123700	431501870	8780	8780	8780	8780	0
459	20241230	123600	431501870	8780	8780	8780	8780	10
460	20241230	123500	431414070	8790	8790	8790	8790	0
461	20241230	123400	431414070	8790	8790	8790	8790	30
462	20241230	123300	431150370	8790	8790	8790	8790	13
463	20241230	123200	431036100	8780	8780	8780	8780	105
464	20241230	123100	430114200	8780	8780	8780	8780	1
465	20241230	123000	430105420	8800	8680	8800	8680	1481
466	20241230	122900	417148370	8670	8670	8670	8670	99
467	20241230	122800	416290040	8650	8650	8650	8650	0
468	20241230	122700	416290040	8650	8650	8650	8650	0
469	20241230	122600	416290040	8650	8650	8650	8650	0
470	20241230	122500	416290040	8650	8650	8650	8650	0
471	20241230	122400	416290040	8650	8640	8650	8640	83
472	20241230	122300	415572770	8640	8640	8640	8640	0
473	20241230	122200	415572770	8640	8630	8640	8630	305
474	20241230	122100	412937700	8630	8630	8630	8630	87
475	20241230	122000	412186890	8630	8630	8640	8630	24
476	20241230	121900	411979690	8640	8640	8640	8640	0
477	20241230	121800	411979690	8640	8640	8640	8640	71
478	20241230	121700	411366250	8650	8650	8650	8650	0
479	20241230	121600	411366250	8650	8650	8650	8650	0
480	20241230	121500	411366250	8650	8650	8650	8650	0
481	20241230	121400	411366250	8650	8660	8660	8650	204
482	20241230	121300	409599910	8660	8680	8680	8660	85
483	20241230	121200	408863080	8680	8680	8680	8680	77
484	20241230	121100	408194720	8690	8700	8700	8690	36
485	20241230	121000	407881680	8700	8700	8700	8700	0
486	20241230	120900	407881680	8700	8700	8700	8690	303
487	20241230	120800	405245840	8700	8700	8700	8700	39
488	20241230	120700	404906540	8700	8700	8700	8700	4
489	20241230	120600	404871740	8700	8700	8700	8700	57
490	20241230	120500	404375840	8700	8700	8700	8700	0
491	20241230	120400	404375840	8700	8700	8700	8700	0
492	20241230	120300	404375840	8700	8700	8700	8700	0
493	20241230	120200	404375840	8700	8700	8700	8700	5
494	20241230	120100	404332340	8700	8700	8700	8700	39
495	20241230	120000	403993040	8720	8720	8720	8720	0
496	20241230	115900	403993040	8720	8720	8720	8720	0
497	20241230	115800	403993040	8720	8720	8730	8720	113
498	20241230	115700	403007570	8730	8730	8730	8730	0
499	20241230	115600	403007570	8730	8730	8730	8730	6
500	20241230	115500	402955190	8730	8720	8730	8720	23
501	20241230	115400	402754610	8720	8720	8720	8720	2
502	20241230	115300	402737170	8740	8740	8740	8740	15
503	20241230	115200	402606070	8720	8720	8720	8720	75
504	20241230	115100	401952070	8720	8720	8720	8720	321
505	20241230	115000	399152950	8720	8700	8720	8700	222
506	20241230	114900	397217950	8700	8700	8700	8700	0
507	20241230	114800	397217950	8700	8700	8700	8700	20
508	20241230	114700	397043950	8700	8700	8700	8700	0
509	20241230	114600	397043950	8700	8700	8700	8700	36
510	20241230	114500	396730750	8700	8700	8700	8700	10
511	20241230	114400	396643750	8690	8690	8690	8690	0
512	20241230	114300	396643750	8690	8690	8690	8690	0
513	20241230	114200	396643750	8690	8690	8690	8690	64
514	20241230	114100	396087590	8690	8690	8690	8690	81
515	20241230	114000	395383700	8690	8690	8690	8690	57
516	20241230	113900	394888370	8660	8660	8660	8660	0
517	20241230	113800	394888370	8660	8660	8660	8660	0
518	20241230	113700	394888370	8660	8660	8660	8660	0
519	20241230	113600	394888370	8660	8700	8700	8660	205
520	20241230	113500	393112870	8700	8700	8700	8700	0
521	20241230	113400	393112870	8700	8700	8700	8700	0
522	20241230	113300	393112870	8700	8690	8700	8690	8
523	20241230	113200	393043320	8690	8690	8690	8690	0
524	20241230	113100	393043320	8690	8690	8690	8690	0
525	20241230	113000	393043320	8690	8690	8690	8690	88
526	20241230	112900	392278600	8690	8690	8690	8690	13
527	20241230	112800	392165630	8690	8690	8690	8690	0
528	20241230	112700	392165630	8690	8690	8690	8690	1
529	20241230	112600	392156940	8690	8690	8690	8690	0
530	20241230	112500	392156940	8690	8690	8690	8690	59
531	20241230	112400	391644230	8690	8690	8690	8690	77
532	20241230	112300	390975100	8720	8720	8720	8720	0
533	20241230	112200	390975100	8720	8720	8720	8720	0
534	20241230	112100	390975100	8720	8720	8720	8720	0
535	20241230	112000	390975100	8720	8720	8720	8720	0
536	20241230	111900	390975100	8720	8720	8720	8720	0
537	20241230	111800	390975100	8720	8710	8720	8710	490
538	20241230	111700	386707190	8720	8720	8720	8720	112
539	20241230	111600	385730550	8740	8730	8740	8730	500
540	20241230	111500	381361640	8720	8720	8720	8720	2
541	20241230	111400	381344200	8720	8720	8720	8720	4
542	20241230	111300	381309320	8720	8720	8720	8720	23
543	20241230	111200	381108760	8710	8710	8710	8710	0
544	20241230	111100	381108760	8710	8660	8710	8660	21
545	20241230	111000	380926350	8710	8710	8710	8710	0
546	20241230	110900	380926350	8710	8710	8710	8710	0
547	20241230	110800	380926350	8710	8710	8710	8710	10
548	20241230	110700	380839250	8720	8720	8730	8720	44
549	20241230	110600	380455260	8720	8710	8720	8710	574
550	20241230	110500	375450300	8710	8710	8710	8710	5
551	20241230	110400	375406750	8710	8710	8710	8710	1
552	20241230	110300	375398040	8700	8700	8700	8700	0
553	20241230	110200	375398040	8700	8690	8700	8690	40
554	20241230	110100	375050220	8700	8690	8700	8690	50
555	20241230	110000	374615260	8700	8640	8700	8610	454
556	20241230	105900	370701520	8700	8700	8700	8700	365
557	20241230	105800	367526020	8700	8680	8700	8680	220
558	20241230	105700	365613710	8680	8680	8680	8620	117
559	20241230	105600	364604980	8680	8670	8680	8630	589
560	20241230	105500	359492680	8680	8640	8680	8630	79
561	20241230	105400	358810640	8620	8620	8620	8620	2
562	20241230	105300	358793400	8690	8690	8690	8690	0
563	20241230	105200	358793400	8690	8690	8690	8690	0
564	20241230	105100	358793400	8690	8690	8690	8690	1
565	20241230	105000	358784710	8700	8620	8700	8620	31
566	20241230	104900	358515970	8700	8650	8720	8650	160
567	20241230	104800	357122350	8720	8720	8720	8720	0
568	20241230	104700	357122350	8720	8610	8720	8610	302
569	20241230	104600	354521670	8610	8610	8610	8600	15
570	20241230	104500	354392560	8600	8600	8600	8600	14
571	20241230	104400	354272160	8620	8620	8620	8620	0
572	20241230	104300	354272160	8620	8620	8620	8620	45
573	20241230	104200	353884260	8620	8620	8620	8620	0
574	20241230	104100	353884260	8620	8620	8620	8620	0
575	20241230	104000	353884260	8620	8620	8620	8620	0
576	20241230	103900	353884260	8620	8620	8620	8620	0
577	20241230	103800	353884260	8620	8620	8620	8620	37
578	20241230	103700	353565320	8630	8630	8630	8620	89
579	20241230	103600	352798120	8640	8640	8660	8630	116
580	20241230	103500	351796890	8660	8660	8660	8660	0
581	20241230	103400	351796890	8660	8660	8660	8660	10
582	20241230	103300	351710290	8670	8670	8670	8670	3
583	20241230	103200	351684280	8670	8670	8670	8670	3
584	20241230	103100	351658270	8670	8670	8670	8670	5
585	20241230	103000	351614920	8660	8660	8660	8660	0
586	20241230	102900	351614920	8660	8650	8660	8650	153
587	20241230	102800	350289950	8600	8600	8600	8600	0
588	20241230	102700	350289950	8600	8600	8600	8600	0
589	20241230	102600	350289950	8600	8600	8600	8600	240
590	20241230	102500	348225950	8600	8600	8600	8600	4
591	20241230	102400	348191550	8600	8600	8600	8600	21
592	20241230	102300	348010950	8680	8680	8680	8680	0
593	20241230	102200	348010950	8680	8680	8680	8680	1
594	20241230	102100	348002270	8620	8680	8740	8600	815
595	20241230	102000	340928220	8730	8650	8730	8600	386
596	20241230	101900	337580880	8670	8590	8670	8590	94
597	20241230	101800	336772510	8580	8500	8580	8500	1077
598	20241230	101700	327574120	8470	8470	8470	8470	24
599	20241230	101600	327370840	8460	8460	8460	8460	0
600	20241230	101500	327370840	8460	8420	8460	8420	94
601	20241230	101400	326576450	8450	8450	8450	8450	209
602	20241230	101300	324810400	8400	8410	8410	8400	369
603	20241230	101200	321710510	8410	8430	8430	8410	116
604	20241230	101100	320734280	8440	8480	8480	8440	1101
605	20241230	101000	311440370	8450	8480	8480	8440	1532
606	20241230	100900	298468710	8480	8490	8490	8480	179
607	20241230	100800	296950780	8490	8520	8520	8490	692
608	20241230	100700	291065780	8540	8530	8540	8510	570
609	20241230	100600	286209890	8520	8530	8530	8520	120
610	20241230	100500	285186850	8550	8550	8550	8550	0
611	20241230	100400	285186850	8550	8550	8550	8550	0
612	20241230	100300	285186850	8550	8560	8560	8550	649
613	20241230	100200	279635410	8560	8560	8560	8560	0
614	20241230	100100	279635410	8560	8560	8560	8560	42
615	20241230	100000	279275890	8600	8610	8610	8600	425
616	20241230	095900	275618290	8610	8610	8610	8610	22
617	20241230	095800	275428870	8610	8610	8610	8610	0
618	20241230	095700	275428870	8610	8620	8620	8610	190
619	20241230	095600	273791960	8630	8630	8630	8630	150
620	20241230	095500	272497460	8620	8620	8630	8620	101
621	20241230	095400	271626790	8630	8620	8630	8620	14
622	20241230	095300	271506100	8620	8620	8620	8620	0
623	20241230	095200	271506100	8620	8620	8620	8610	64
624	20241230	095100	270954940	8610	8620	8620	8610	284
625	20241230	095000	268506970	8620	8620	8620	8620	0
626	20241230	094900	268506970	8620	8620	8620	8620	1
627	20241230	094800	268498350	8620	8620	8620	8620	66
628	20241230	094700	267929430	8620	8620	8620	8620	0
629	20241230	094600	267929430	8620	8650	8650	8620	398
630	20241230	094500	264497080	8660	8660	8660	8660	2
631	20241230	094400	264479760	8620	8620	8620	8620	61
632	20241230	094300	263953940	8620	8620	8620	8620	35
633	20241230	094200	263652240	8620	8630	8630	8620	52
634	20241230	094100	263203910	8620	8620	8620	8620	48
635	20241230	094000	262790150	8620	8620	8670	8610	142
636	20241230	093900	261566010	8620	8620	8620	8620	40
637	20241230	093800	261221210	8620	8610	8620	8610	91
638	20241230	093700	260437490	8610	8640	8640	8610	264
639	20241230	093600	258161340	8620	8670	8670	8620	61
640	20241230	093500	257634460	8650	8650	8650	8650	51
641	20241230	093400	257193310	8650	8630	8650	8620	128
642	20241230	093300	256087510	8640	8650	8650	8640	81
643	20241230	093200	255387580	8650	8680	8680	8650	31
644	20241230	093100	255118730	8700	8710	8710	8700	627
645	20241230	093000	249663720	8740	8750	8750	8730	372
646	20241230	092900	246410530	8750	8770	8770	8740	1257
647	20241230	092800	235420810	8800	8800	8800	8800	0
648	20241230	092700	235420810	8800	8780	8800	8760	260
649	20241230	092600	233140440	8800	8810	8810	8800	856
650	20241230	092500	225605640	8810	8830	8830	8810	85
651	20241230	092400	224856690	8830	8810	8830	8810	30
652	20241230	092300	224592290	8830	8830	8830	8830	8
653	20241230	092200	224521650	8840	8840	8840	8840	2
654	20241230	092100	224503970	8800	8810	8840	8800	284
655	20241230	092000	222004680	8840	8810	8840	8800	508
656	20241230	091900	217533780	8840	8840	8840	8840	803
657	20241230	091800	210435260	8840	8840	8840	8800	1718
658	20241230	091700	195288080	8840	8850	8850	8840	855
659	20241230	091600	187729670	8850	8830	8850	8830	105
660	20241230	091500	186800480	8840	8830	8860	8830	166
661	20241230	091400	185333550	8890	8900	8900	8830	1046
662	20241230	091300	176041310	8900	8830	8900	8830	2098
663	20241230	091200	157416480	8850	8840	8850	8810	331
664	20241230	091100	154489160	8840	8820	8840	8810	625
665	20241230	091000	148973380	8820	8830	8850	8820	386
666	20241230	090900	145567100	8830	8760	8850	8760	1726
667	20241230	090800	130364640	8780	8800	8800	8780	2269
668	20241230	090700	110418800	8790	8740	8790	8740	938
669	20241230	090600	102190950	8740	8700	8740	8690	314
670	20241230	090500	99457110	8700	8690	8700	8690	269
671	20241230	090400	97119310	8650	8700	8700	8630	1748
672	20241230	090300	81995830	8710	8690	8790	8690	2887
673	20241230	090200	56855660	8650	8660	8700	8630	1457
674	20241230	090100	44237610	8660	8600	8670	8590	2149
675	20241230	090000	25666240	8600	8600	8600	8550	2987