KissMeData/336680/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	211800	338171140	9850	9850	9850	9850	671
3	20241230	211700	338171140	9850	9850	9850	9850	0
4	20241230	211600	338171140	9850	9850	9850	9850	0
5	20241230	211500	338171140	9850	9850	9850	9850	0
6	20241230	211400	338171140	9850	9850	9850	9850	0
7	20241230	211300	338171140	9850	9850	9850	9850	0
8	20241230	211200	338171140	9850	9850	9850	9850	0
9	20241230	211100	338171140	9850	9850	9850	9850	0
10	20241230	211000	338171140	9850	9850	9850	9850	0
11	20241230	210900	338171140	9850	9850	9850	9850	0
12	20241230	210800	338171140	9850	9850	9850	9850	0
13	20241230	210700	338171140	9850	9850	9850	9850	0
14	20241230	210600	338171140	9850	9850	9850	9850	0
15	20241230	210500	338171140	9850	9850	9850	9850	0
16	20241230	210400	338171140	9850	9850	9850	9850	0
17	20241230	210300	338171140	9850	9850	9850	9850	0
18	20241230	210200	338171140	9850	9850	9850	9850	0
19	20241230	210100	338171140	9850	9850	9850	9850	0
20	20241230	210000	338171140	9850	9850	9850	9850	0
21	20241230	205900	338171140	9850	9850	9850	9850	0
22	20241230	205800	338171140	9850	9850	9850	9850	0
23	20241230	205700	338171140	9850	9850	9850	9850	0
24	20241230	205600	338171140	9850	9850	9850	9850	0
25	20241230	205500	338171140	9850	9850	9850	9850	0
26	20241230	205400	338171140	9850	9850	9850	9850	0
27	20241230	205300	338171140	9850	9850	9850	9850	0
28	20241230	205200	338171140	9850	9850	9850	9850	0
29	20241230	205100	338171140	9850	9850	9850	9850	0
30	20241230	205000	338171140	9850	9850	9850	9850	0
31	20241230	204900	338171140	9850	9850	9850	9850	0
32	20241230	204800	338171140	9850	9850	9850	9850	671
33	20241230	204700	338171140	9850	9850	9850	9850	0
34	20241230	204600	338171140	9850	9850	9850	9850	0
35	20241230	204500	338171140	9850	9850	9850	9850	0
36	20241230	204400	338171140	9850	9850	9850	9850	0
37	20241230	204300	338171140	9850	9850	9850	9850	0
38	20241230	204200	338171140	9850	9850	9850	9850	0
39	20241230	204100	338171140	9850	9850	9850	9850	0
40	20241230	204000	338171140	9850	9850	9850	9850	0
41	20241230	203900	338171140	9850	9850	9850	9850	0
42	20241230	203800	338171140	9850	9850	9850	9850	0
43	20241230	203700	338171140	9850	9850	9850	9850	0
44	20241230	203600	338171140	9850	9850	9850	9850	0
45	20241230	203500	338171140	9850	9850	9850	9850	0
46	20241230	203400	338171140	9850	9850	9850	9850	0
47	20241230	203300	338171140	9850	9850	9850	9850	0
48	20241230	203200	338171140	9850	9850	9850	9850	0
49	20241230	203100	338171140	9850	9850	9850	9850	0
50	20241230	203000	338171140	9850	9850	9850	9850	0
51	20241230	202900	338171140	9850	9850	9850	9850	0
52	20241230	202800	338171140	9850	9850	9850	9850	0
53	20241230	202700	338171140	9850	9850	9850	9850	0
54	20241230	202600	338171140	9850	9850	9850	9850	0
55	20241230	202500	338171140	9850	9850	9850	9850	0
56	20241230	202400	338171140	9850	9850	9850	9850	0
57	20241230	202300	338171140	9850	9850	9850	9850	0
58	20241230	202200	338171140	9850	9850	9850	9850	0
59	20241230	202100	338171140	9850	9850	9850	9850	0
60	20241230	202000	338171140	9850	9850	9850	9850	0
61	20241230	201900	338171140	9850	9850	9850	9850	0
62	20241230	201800	338171140	9850	9850	9850	9850	671
63	20241230	201700	338171140	9850	9850	9850	9850	0
64	20241230	201600	338171140	9850	9850	9850	9850	0
65	20241230	201500	338171140	9850	9850	9850	9850	0
66	20241230	201400	338171140	9850	9850	9850	9850	0
67	20241230	201300	338171140	9850	9850	9850	9850	0
68	20241230	201200	338171140	9850	9850	9850	9850	0
69	20241230	201100	338171140	9850	9850	9850	9850	0
70	20241230	201000	338171140	9850	9850	9850	9850	0
71	20241230	200900	338171140	9850	9850	9850	9850	0
72	20241230	200800	338171140	9850	9850	9850	9850	0
73	20241230	200700	338171140	9850	9850	9850	9850	0
74	20241230	200600	338171140	9850	9850	9850	9850	0
75	20241230	200500	338171140	9850	9850	9850	9850	0
76	20241230	200400	338171140	9850	9850	9850	9850	0
77	20241230	200300	338171140	9850	9850	9850	9850	0
78	20241230	200200	338171140	9850	9850	9850	9850	0
79	20241230	200100	338171140	9850	9850	9850	9850	0
80	20241230	200000	338171140	9850	9850	9850	9850	0
81	20241230	195900	338171140	9850	9850	9850	9850	0
82	20241230	195800	338171140	9850	9850	9850	9850	0
83	20241230	195700	338171140	9850	9850	9850	9850	0
84	20241230	195600	338171140	9850	9850	9850	9850	0
85	20241230	195500	338171140	9850	9850	9850	9850	0
86	20241230	195400	338171140	9850	9850	9850	9850	0
87	20241230	195300	338171140	9850	9850	9850	9850	0
88	20241230	195200	338171140	9850	9850	9850	9850	0
89	20241230	195100	338171140	9850	9850	9850	9850	0
90	20241230	195000	338171140	9850	9850	9850	9850	0
91	20241230	194900	338171140	9850	9850	9850	9850	0
92	20241230	194800	338171140	9850	9850	9850	9850	671
93	20241230	194700	338171140	9850	9850	9850	9850	0
94	20241230	194600	338171140	9850	9850	9850	9850	0
95	20241230	194500	338171140	9850	9850	9850	9850	0
96	20241230	194400	338171140	9850	9850	9850	9850	0
97	20241230	194300	338171140	9850	9850	9850	9850	0
98	20241230	194200	338171140	9850	9850	9850	9850	0
99	20241230	194100	338171140	9850	9850	9850	9850	0
100	20241230	194000	338171140	9850	9850	9850	9850	0
101	20241230	193900	338171140	9850	9850	9850	9850	0
102	20241230	193800	338171140	9850	9850	9850	9850	0
103	20241230	193700	338171140	9850	9850	9850	9850	0
104	20241230	193600	338171140	9850	9850	9850	9850	0
105	20241230	193500	338171140	9850	9850	9850	9850	0
106	20241230	193400	338171140	9850	9850	9850	9850	0
107	20241230	193300	338171140	9850	9850	9850	9850	0
108	20241230	193200	338171140	9850	9850	9850	9850	0
109	20241230	193100	338171140	9850	9850	9850	9850	0
110	20241230	193000	338171140	9850	9850	9850	9850	0
111	20241230	192900	338171140	9850	9850	9850	9850	0
112	20241230	192800	338171140	9850	9850	9850	9850	0
113	20241230	192700	338171140	9850	9850	9850	9850	0
114	20241230	192600	338171140	9850	9850	9850	9850	0
115	20241230	192500	338171140	9850	9850	9850	9850	0
116	20241230	192400	338171140	9850	9850	9850	9850	0
117	20241230	192300	338171140	9850	9850	9850	9850	0
118	20241230	192200	338171140	9850	9850	9850	9850	0
119	20241230	192100	338171140	9850	9850	9850	9850	0
120	20241230	192000	338171140	9850	9850	9850	9850	0
121	20241230	191900	338171140	9850	9850	9850	9850	0
122	20241230	191800	338171140	9850	9850	9850	9850	671
123	20241230	191700	338171140	9850	9850	9850	9850	0
124	20241230	191600	338171140	9850	9850	9850	9850	0
125	20241230	191500	338171140	9850	9850	9850	9850	0
126	20241230	191400	338171140	9850	9850	9850	9850	0
127	20241230	191300	338171140	9850	9850	9850	9850	0
128	20241230	191200	338171140	9850	9850	9850	9850	0
129	20241230	191100	338171140	9850	9850	9850	9850	0
130	20241230	191000	338171140	9850	9850	9850	9850	0
131	20241230	190900	338171140	9850	9850	9850	9850	0
132	20241230	190800	338171140	9850	9850	9850	9850	0
133	20241230	190700	338171140	9850	9850	9850	9850	0
134	20241230	190600	338171140	9850	9850	9850	9850	0
135	20241230	190500	338171140	9850	9850	9850	9850	0
136	20241230	190400	338171140	9850	9850	9850	9850	0
137	20241230	190300	338171140	9850	9850	9850	9850	0
138	20241230	190200	338171140	9850	9850	9850	9850	0
139	20241230	190100	338171140	9850	9850	9850	9850	0
140	20241230	190000	338171140	9850	9850	9850	9850	0
141	20241230	185900	338171140	9850	9850	9850	9850	0
142	20241230	185800	338171140	9850	9850	9850	9850	0
143	20241230	185700	338171140	9850	9850	9850	9850	0
144	20241230	185600	338171140	9850	9850	9850	9850	0
145	20241230	185500	338171140	9850	9850	9850	9850	0
146	20241230	185400	338171140	9850	9850	9850	9850	0
147	20241230	185300	338171140	9850	9850	9850	9850	0
148	20241230	185200	338171140	9850	9850	9850	9850	0
149	20241230	185100	338171140	9850	9850	9850	9850	0
150	20241230	185000	338171140	9850	9850	9850	9850	0
151	20241230	184900	338171140	9850	9850	9850	9850	0
152	20241230	184800	338171140	9850	9850	9850	9850	671
153	20241230	184700	338171140	9850	9850	9850	9850	0
154	20241230	184600	338171140	9850	9850	9850	9850	0
155	20241230	184500	338171140	9850	9850	9850	9850	0
156	20241230	184400	338171140	9850	9850	9850	9850	0
157	20241230	184300	338171140	9850	9850	9850	9850	0
158	20241230	184200	338171140	9850	9850	9850	9850	0
159	20241230	184100	338171140	9850	9850	9850	9850	0
160	20241230	184000	338171140	9850	9850	9850	9850	0
161	20241230	183900	338171140	9850	9850	9850	9850	0
162	20241230	183800	338171140	9850	9850	9850	9850	0
163	20241230	183700	338171140	9850	9850	9850	9850	0
164	20241230	183600	338171140	9850	9850	9850	9850	0
165	20241230	183500	338171140	9850	9850	9850	9850	0
166	20241230	183400	338171140	9850	9850	9850	9850	0
167	20241230	183300	338171140	9850	9850	9850	9850	0
168	20241230	183200	338171140	9850	9850	9850	9850	0
169	20241230	183100	338171140	9850	9850	9850	9850	0
170	20241230	183000	338171140	9850	9850	9850	9850	0
171	20241230	182900	338171140	9850	9850	9850	9850	0
172	20241230	182800	338171140	9850	9850	9850	9850	0
173	20241230	182700	338171140	9850	9850	9850	9850	0
174	20241230	182600	338171140	9850	9850	9850	9850	0
175	20241230	182500	338171140	9850	9850	9850	9850	0
176	20241230	182400	338171140	9850	9850	9850	9850	0
177	20241230	182300	338171140	9850	9850	9850	9850	0
178	20241230	182200	338171140	9850	9850	9850	9850	0
179	20241230	182100	338171140	9850	9850	9850	9850	0
180	20241230	182000	338171140	9850	9850	9850	9850	0
181	20241230	181900	338171140	9850	9850	9850	9850	0
182	20241230	181800	338171140	9850	9850	9850	9850	671
183	20241230	181700	338171140	9850	9850	9850	9850	0
184	20241230	181600	338171140	9850	9850	9850	9850	0
185	20241230	181500	338171140	9850	9850	9850	9850	0
186	20241230	181400	338171140	9850	9850	9850	9850	0
187	20241230	181300	338171140	9850	9850	9850	9850	0
188	20241230	181200	338171140	9850	9850	9850	9850	0
189	20241230	181100	338171140	9850	9850	9850	9850	0
190	20241230	181000	338171140	9850	9850	9850	9850	0
191	20241230	180900	338171140	9850	9850	9850	9850	0
192	20241230	180800	338171140	9850	9850	9850	9850	0
193	20241230	180700	338171140	9850	9850	9850	9850	0
194	20241230	180600	338171140	9850	9850	9850	9850	0
195	20241230	180500	338171140	9850	9850	9850	9850	0
196	20241230	180400	338171140	9850	9850	9850	9850	0
197	20241230	180300	338171140	9850	9850	9850	9850	0
198	20241230	180200	338171140	9850	9850	9850	9850	0
199	20241230	180100	338171140	9850	9850	9850	9850	0
200	20241230	180000	338171140	9850	9850	9850	9850	0
201	20241230	175900	338171140	9850	9850	9850	9850	0
202	20241230	175800	338171140	9850	9850	9850	9850	0
203	20241230	175700	338171140	9850	9850	9850	9850	0
204	20241230	175600	338171140	9850	9850	9850	9850	0
205	20241230	175500	338171140	9850	9850	9850	9850	0
206	20241230	175400	338171140	9850	9850	9850	9850	0
207	20241230	175300	338171140	9850	9850	9850	9850	0
208	20241230	175200	338171140	9850	9850	9850	9850	0
209	20241230	175100	338171140	9850	9850	9850	9850	0
210	20241230	175000	338171140	9850	9850	9850	9850	0
211	20241230	174900	338171140	9850	9850	9850	9850	0
212	20241230	174800	338171140	9850	9850	9850	9850	671
213	20241230	174700	338171140	9850	9850	9850	9850	0
214	20241230	174600	338171140	9850	9850	9850	9850	0
215	20241230	174500	338171140	9850	9850	9850	9850	0
216	20241230	174400	338171140	9850	9850	9850	9850	0
217	20241230	174300	338171140	9850	9850	9850	9850	0
218	20241230	174200	338171140	9850	9850	9850	9850	0
219	20241230	174100	338171140	9850	9850	9850	9850	0
220	20241230	174000	338171140	9850	9850	9850	9850	0
221	20241230	173900	338171140	9850	9850	9850	9850	0
222	20241230	173800	338171140	9850	9850	9850	9850	0
223	20241230	173700	338171140	9850	9850	9850	9850	0
224	20241230	173600	338171140	9850	9850	9850	9850	0
225	20241230	173500	338171140	9850	9850	9850	9850	0
226	20241230	173400	338171140	9850	9850	9850	9850	0
227	20241230	173300	338171140	9850	9850	9850	9850	0
228	20241230	173200	338171140	9850	9850	9850	9850	0
229	20241230	173100	338171140	9850	9850	9850	9850	0
230	20241230	173000	338171140	9850	9850	9850	9850	0
231	20241230	172900	338171140	9850	9850	9850	9850	0
232	20241230	172800	338171140	9850	9850	9850	9850	0
233	20241230	172700	338171140	9850	9850	9850	9850	0
234	20241230	172600	338171140	9850	9850	9850	9850	0
235	20241230	172500	338171140	9850	9850	9850	9850	0
236	20241230	172400	338171140	9850	9850	9850	9850	0
237	20241230	172300	338171140	9850	9850	9850	9850	0
238	20241230	172200	338171140	9850	9850	9850	9850	0
239	20241230	172100	338171140	9850	9850	9850	9850	0
240	20241230	172000	338171140	9850	9850	9850	9850	0
241	20241230	171900	338171140	9850	9850	9850	9850	0
242	20241230	171800	338171140	9850	9850	9850	9850	671
243	20241230	171700	338171140	9850	9850	9850	9850	0
244	20241230	171600	338171140	9850	9850	9850	9850	0
245	20241230	171500	338171140	9850	9850	9850	9850	0
246	20241230	171400	338171140	9850	9850	9850	9850	0
247	20241230	171300	338171140	9850	9850	9850	9850	0
248	20241230	171200	338171140	9850	9850	9850	9850	0
249	20241230	171100	338171140	9850	9850	9850	9850	0
250	20241230	171000	338171140	9850	9850	9850	9850	0
251	20241230	170900	338171140	9850	9850	9850	9850	0
252	20241230	170800	338171140	9850	9850	9850	9850	0
253	20241230	170700	338171140	9850	9850	9850	9850	0
254	20241230	170600	338171140	9850	9850	9850	9850	0
255	20241230	170500	338171140	9850	9850	9850	9850	0
256	20241230	170400	338171140	9850	9850	9850	9850	0
257	20241230	170300	338171140	9850	9850	9850	9850	0
258	20241230	170200	338171140	9850	9850	9850	9850	0
259	20241230	170100	338171140	9850	9850	9850	9850	0
260	20241230	170000	338171140	9850	9850	9850	9850	0
261	20241230	165900	338171140	9850	9850	9850	9850	0
262	20241230	165800	338171140	9850	9850	9850	9850	0
263	20241230	165700	338171140	9850	9850	9850	9850	0
264	20241230	165600	338171140	9850	9850	9850	9850	0
265	20241230	165500	338171140	9850	9850	9850	9850	0
266	20241230	165400	338171140	9850	9850	9850	9850	0
267	20241230	165300	338171140	9850	9850	9850	9850	0
268	20241230	165200	338171140	9850	9850	9850	9850	0
269	20241230	165100	338171140	9850	9850	9850	9850	0
270	20241230	165000	338171140	9850	9850	9850	9850	0
271	20241230	164900	338171140	9850	9850	9850	9850	0
272	20241230	164800	338171140	9850	9850	9850	9850	671
273	20241230	164700	338171140	9850	9850	9850	9850	0
274	20241230	164600	338171140	9850	9850	9850	9850	0
275	20241230	164500	338171140	9850	9850	9850	9850	0
276	20241230	164400	338171140	9850	9850	9850	9850	0
277	20241230	164300	338171140	9850	9850	9850	9850	0
278	20241230	164200	338171140	9850	9850	9850	9850	0
279	20241230	164100	338171140	9850	9850	9850	9850	0
280	20241230	164000	338171140	9850	9850	9850	9850	0
281	20241230	163900	338171140	9850	9850	9850	9850	0
282	20241230	163800	338171140	9850	9850	9850	9850	0
283	20241230	163700	338171140	9850	9850	9850	9850	0
284	20241230	163600	338171140	9850	9850	9850	9850	0
285	20241230	163500	338171140	9850	9850	9850	9850	0
286	20241230	163400	338171140	9850	9850	9850	9850	0
287	20241230	163300	338171140	9850	9850	9850	9850	0
288	20241230	163200	338171140	9850	9850	9850	9850	0
289	20241230	163100	338171140	9850	9850	9850	9850	0
290	20241230	163000	338171140	9850	9850	9850	9850	0
291	20241230	162900	338171140	9850	9850	9850	9850	0
292	20241230	162800	338171140	9850	9850	9850	9850	0
293	20241230	162700	338171140	9850	9850	9850	9850	0
294	20241230	162600	338171140	9850	9850	9850	9850	0
295	20241230	162500	338171140	9850	9850	9850	9850	0
296	20241230	162400	338171140	9850	9850	9850	9850	0
297	20241230	162300	338171140	9850	9850	9850	9850	0
298	20241230	162200	338171140	9850	9850	9850	9850	0
299	20241230	162100	338171140	9850	9850	9850	9850	0
300	20241230	162000	338171140	9850	9850	9850	9850	0
301	20241230	161900	338171140	9850	9850	9850	9850	0
302	20241230	161800	338171140	9850	9850	9850	9850	671
303	20241230	161700	338171140	9850	9850	9850	9850	0
304	20241230	161600	338171140	9850	9850	9850	9850	0
305	20241230	161500	338171140	9850	9850	9850	9850	0
306	20241230	161400	338171140	9850	9850	9850	9850	0
307	20241230	161300	338171140	9850	9850	9850	9850	0
308	20241230	161200	338171140	9850	9850	9850	9850	0
309	20241230	161100	338171140	9850	9850	9850	9850	0
310	20241230	161000	338171140	9850	9850	9850	9850	0
311	20241230	160900	338171140	9850	9850	9850	9850	0
312	20241230	160800	338171140	9850	9850	9850	9850	0
313	20241230	160700	338171140	9850	9850	9850	9850	0
314	20241230	160600	338171140	9850	9850	9850	9850	0
315	20241230	160500	338171140	9850	9850	9850	9850	0
316	20241230	160400	338171140	9850	9850	9850	9850	0
317	20241230	160300	338171140	9850	9850	9850	9850	0
318	20241230	160200	338171140	9850	9850	9850	9850	0
319	20241230	160100	338171140	9850	9850	9850	9850	0
320	20241230	160000	338171140	9850	9850	9850	9850	0
321	20241230	155900	338171140	9850	9850	9850	9850	0
322	20241230	155800	338171140	9850	9850	9850	9850	0
323	20241230	155700	338171140	9850	9850	9850	9850	0
324	20241230	155600	338171140	9850	9850	9850	9850	0
325	20241230	155500	338171140	9850	9850	9850	9850	0
326	20241230	155400	338171140	9850	9850	9850	9850	0
327	20241230	155300	338171140	9850	9850	9850	9850	0
328	20241230	155200	338171140	9850	9850	9850	9850	0
329	20241230	155100	338171140	9850	9850	9850	9850	0
330	20241230	155000	338171140	9850	9850	9850	9850	0
331	20241230	154900	338171140	9850	9850	9850	9850	0
332	20241230	154800	338171140	9850	9850	9850	9850	671
333	20241230	154700	338171140	9850	9850	9850	9850	0
334	20241230	154600	338171140	9850	9850	9850	9850	0
335	20241230	154500	338171140	9850	9850	9850	9850	0
336	20241230	154400	338171140	9850	9850	9850	9850	0
337	20241230	154300	338171140	9850	9850	9850	9850	0
338	20241230	154200	338171140	9850	9850	9850	9850	0
339	20241230	154100	338171140	9850	9850	9850	9850	0
340	20241230	154000	338171140	9850	9850	9850	9850	0
341	20241230	153900	338171140	9850	9850	9850	9850	0
342	20241230	153800	338171140	9850	9850	9850	9850	0
343	20241230	153700	338171140	9850	9850	9850	9850	0
344	20241230	153600	338171140	9850	9850	9850	9850	0
345	20241230	153500	338171140	9850	9850	9850	9850	0
346	20241230	153400	338171140	9850	9850	9850	9850	0
347	20241230	153300	338171140	9850	9850	9850	9850	0
348	20241230	153200	338171140	9850	9850	9850	9850	0
349	20241230	153100	338171140	9850	9850	9850	9850	0
350	20241230	153000	338171140	9850	9850	9850	9850	671
351	20241230	152900	331561790	9890	9890	9890	9890	0
352	20241230	152800	331561790	9890	9890	9890	9890	0
353	20241230	152700	331561790	9890	9890	9890	9890	0
354	20241230	152600	331561790	9890	9890	9890	9890	0
355	20241230	152500	331561790	9890	9890	9890	9890	0
356	20241230	152400	331561790	9890	9890	9890	9890	0
357	20241230	152300	331561790	9890	9890	9890	9890	0
358	20241230	152200	331561790	9890	9890	9890	9890	0
359	20241230	152100	331561790	9890	9890	9890	9890	0
360	20241230	152000	331561790	9890	9890	9890	9890	0
361	20241230	151900	331561790	9890	9900	9900	9890	165
362	20241230	151800	329928490	9890	9900	9910	9890	38
363	20241230	151700	329552310	9900	9910	9910	9900	48
364	20241230	151600	329076970	9900	9900	9900	9900	1
365	20241230	151500	329067070	9900	9900	9900	9900	1
366	20241230	151400	329057170	9900	9900	9900	9900	273
367	20241230	151300	326354470	9900	9910	9910	9900	381
368	20241230	151200	322582160	9910	9890	9910	9890	256
369	20241230	151100	320048680	9880	9890	9890	9880	128
370	20241230	151000	318783180	9890	9890	9890	9890	1070
371	20241230	150900	308200880	9880	9880	9880	9880	130
372	20241230	150800	306916480	9880	9870	9880	9870	5
373	20241230	150700	306867120	9870	9860	9870	9860	4
374	20241230	150600	306827660	9860	9870	9870	9860	62
375	20241230	150500	306215730	9880	9880	9880	9870	25
376	20241230	150400	305968740	9880	9880	9880	9870	104
377	20241230	150300	304941470	9890	9890	9890	9890	1
378	20241230	150200	304931580	9890	9890	9890	9890	0
379	20241230	150100	304931580	9890	9880	9890	9880	21
380	20241230	150000	304723900	9880	9890	9890	9880	24
381	20241230	145900	304486560	9880	9880	9880	9880	3
382	20241230	145800	304456920	9880	9880	9880	9880	170
383	20241230	145700	302777320	9880	9880	9880	9880	0
384	20241230	145600	302777320	9880	9880	9880	9860	131
385	20241230	145500	301485620	9880	9870	9880	9870	178
386	20241230	145400	299728510	9870	9870	9870	9870	5
387	20241230	145300	299679160	9870	9830	9870	9830	2
388	20241230	145200	299659460	9830	9830	9880	9830	213
389	20241230	145100	297565460	9830	9870	9870	9830	133
390	20241230	145000	296255840	9880	9880	9880	9880	18
391	20241230	144900	296078000	9880	9880	9880	9880	0
392	20241230	144800	296078000	9880	9880	9880	9880	0
393	20241230	144700	296078000	9880	9880	9880	9880	1
394	20241230	144600	296068120	9880	9880	9880	9880	23
395	20241230	144500	295840880	9890	9890	9890	9890	2
396	20241230	144400	295821100	9890	9890	9890	9890	3
397	20241230	144300	295791430	9890	9870	9890	9870	82
398	20241230	144200	294982050	9870	9870	9870	9870	10
399	20241230	144100	294883350	9880	9880	9880	9880	1
400	20241230	144000	294873470	9880	9880	9880	9880	0
401	20241230	143900	294873470	9880	9880	9880	9880	24
402	20241230	143800	294636350	9880	9880	9880	9880	1
403	20241230	143700	294626470	9880	9880	9880	9880	7
404	20241230	143600	294557310	9880	9880	9880	9880	0
405	20241230	143500	294557310	9880	9880	9880	9880	24
406	20241230	143400	294320190	9880	9880	9880	9880	11
407	20241230	143300	294211510	9880	9880	9880	9880	1
408	20241230	143200	294201630	9880	9880	9890	9880	9
409	20241230	143100	294112700	9890	9870	9890	9870	9
410	20241230	143000	294023800	9870	9870	9870	9870	1
411	20241230	142900	294013930	9880	9880	9880	9880	0
412	20241230	142800	294013930	9880	9890	9890	9880	66
413	20241230	142700	293361650	9890	9880	9890	9870	203
414	20241230	142600	291357870	9880	9880	9880	9880	2
415	20241230	142500	291338110	9880	9890	9890	9880	21
416	20241230	142400	291130430	9890	9890	9890	9890	0
417	20241230	142300	291130430	9890	9880	9890	9880	110
418	20241230	142200	290042590	9890	9890	9890	9890	0
419	20241230	142100	290042590	9890	9890	9890	9890	5
420	20241230	142000	289993140	9890	9890	9890	9890	21
421	20241230	141900	289785450	9880	9880	9880	9880	0
422	20241230	141800	289785450	9880	9880	9880	9880	10
423	20241230	141700	289686650	9880	9890	9890	9880	5
424	20241230	141600	289637210	9890	9880	9890	9880	23
425	20241230	141500	289409750	9880	9880	9880	9880	27
426	20241230	141400	289142990	9880	9880	9880	9880	1
427	20241230	141300	289133110	9880	9880	9880	9880	0
428	20241230	141200	289133110	9880	9880	9880	9880	21
429	20241230	141100	288925630	9870	9880	9880	9870	100
430	20241230	141000	287937990	9880	9880	9880	9880	0
431	20241230	140900	287937990	9880	9890	9890	9880	25
432	20241230	140800	287690750	9880	9880	9880	9880	1
433	20241230	140700	287680870	9880	9880	9880	9880	12
434	20241230	140600	287562310	9880	9880	9880	9880	0
435	20241230	140500	287562310	9880	9880	9890	9880	26
436	20241230	140400	287305190	9880	9880	9880	9880	3
437	20241230	140300	287275550	9880	9880	9880	9880	10
438	20241230	140200	287176750	9880	9880	9880	9880	0
439	20241230	140100	287176750	9880	9870	9880	9870	3
440	20241230	140000	287147130	9870	9860	9880	9860	210
441	20241230	135900	285073310	9870	9870	9870	9870	0
442	20241230	135800	285073310	9870	9880	9880	9870	16
443	20241230	135700	284915290	9880	9880	9880	9880	16
444	20241230	135600	284757210	9880	9880	9880	9880	0
445	20241230	135500	284757210	9880	9850	9880	9850	3
446	20241230	135400	284727630	9880	9870	9880	9870	4
447	20241230	135300	284688140	9840	9840	9840	9840	5
448	20241230	135200	284638940	9870	9870	9870	9870	0
449	20241230	135100	284638940	9870	9840	9870	9840	279
450	20241230	135000	281889850	9840	9850	9850	9840	51
451	20241230	134900	281387730	9840	9850	9850	9840	60
452	20241230	134800	280796830	9840	9840	9840	9840	0
453	20241230	134700	280796830	9840	9840	9840	9840	0
454	20241230	134600	280796830	9840	9840	9840	9840	100
455	20241230	134500	279812830	9860	9860	9860	9860	6
456	20241230	134400	279753670	9860	9830	9860	9830	3
457	20241230	134300	279724150	9830	9830	9830	9830	1
458	20241230	134200	279714320	9820	9820	9820	9820	0
459	20241230	134100	279714320	9820	9850	9850	9820	101
460	20241230	134000	278721810	9860	9860	9860	9860	0
461	20241230	133900	278721810	9860	9860	9860	9860	19
462	20241230	133800	278534470	9860	9870	9870	9860	23
463	20241230	133700	278307680	9870	9880	9880	9870	5
464	20241230	133600	278258290	9880	9880	9880	9880	0
465	20241230	133500	278258290	9880	9870	9880	9870	150
466	20241230	133400	276776590	9870	9870	9870	9870	0
467	20241230	133300	276776590	9870	9870	9870	9870	2
468	20241230	133200	276756850	9870	9870	9870	9870	0
469	20241230	133100	276756850	9870	9870	9870	9870	0
470	20241230	133000	276756850	9870	9870	9870	9870	0
471	20241230	132900	276756850	9870	9870	9870	9870	0
472	20241230	132800	276756850	9870	9880	9880	9870	6
473	20241230	132700	276697580	9890	9890	9890	9890	22
474	20241230	132600	276480000	9880	9880	9880	9880	7
475	20241230	132500	276410840	9880	9880	9880	9880	7
476	20241230	132400	276341680	9880	9870	9880	9870	115
477	20241230	132300	275205700	9870	9870	9870	9870	0
478	20241230	132200	275205700	9870	9870	9870	9870	1
479	20241230	132100	275195830	9870	9870	9870	9870	0
480	20241230	132000	275195830	9870	9870	9870	9870	15
481	20241230	131900	275047780	9870	9870	9870	9870	6
482	20241230	131800	274988560	9870	9870	9870	9870	0
483	20241230	131700	274988560	9870	9870	9870	9870	158
484	20241230	131600	273429100	9880	9870	9880	9870	44
485	20241230	131500	272994580	9870	9870	9870	9870	0
486	20241230	131400	272994580	9870	9870	9870	9870	40
487	20241230	131300	272599780	9870	9870	9870	9870	1
488	20241230	131200	272589910	9880	9850	9880	9850	332
489	20241230	131100	269313690	9850	9850	9850	9850	11
490	20241230	131000	269205340	9850	9860	9860	9850	8
491	20241230	130900	269126480	9860	9860	9860	9860	1
492	20241230	130800	269116620	9860	9860	9860	9860	1
493	20241230	130700	269106760	9850	9840	9850	9840	235
494	20241230	130600	266792030	9840	9840	9840	9840	54
495	20241230	130500	266260670	9840	9840	9840	9840	0
496	20241230	130400	266260670	9840	9840	9840	9840	7
497	20241230	130300	266191790	9840	9840	9840	9830	23
498	20241230	130200	265965550	9850	9850	9850	9850	1
499	20241230	130100	265955700	9840	9840	9850	9840	120
500	20241230	130000	264774710	9840	9840	9840	9840	0
501	20241230	125900	264774710	9840	9840	9840	9840	1
502	20241230	125800	264764870	9850	9850	9850	9850	0
503	20241230	125700	264764870	9850	9850	9850	9850	22
504	20241230	125600	264548170	9850	9840	9850	9840	4
505	20241230	125500	264508790	9840	9840	9840	9840	104
506	20241230	125400	263485430	9840	9840	9840	9840	0
507	20241230	125300	263485430	9840	9830	9840	9830	26
508	20241230	125200	263229620	9840	9840	9840	9840	1
509	20241230	125100	263219780	9830	9830	9830	9830	15
510	20241230	125000	263072330	9830	9830	9830	9830	20
511	20241230	124900	262875730	9830	9830	9830	9830	0
512	20241230	124800	262875730	9830	9830	9830	9830	0
513	20241230	124700	262875730	9830	9830	9830	9830	4
514	20241230	124600	262836410	9830	9830	9830	9830	22
515	20241230	124500	262620150	9820	9820	9820	9820	1
516	20241230	124400	262610330	9820	9830	9830	9820	4
517	20241230	124300	262571040	9830	9820	9830	9820	19
518	20241230	124200	262384370	9830	9830	9830	9830	21
519	20241230	124100	262177940	9830	9830	9830	9830	24
520	20241230	124000	261942020	9830	9830	9830	9830	2
521	20241230	123900	261922360	9840	9840	9840	9840	1
522	20241230	123800	261912520	9830	9830	9830	9830	6
523	20241230	123700	261853540	9830	9830	9830	9830	4
524	20241230	123600	261814220	9830	9830	9830	9830	0
525	20241230	123500	261814220	9830	9820	9830	9820	10
526	20241230	123400	261715930	9820	9820	9820	9820	188
527	20241230	123300	259869770	9820	9820	9820	9820	8
528	20241230	123200	259791210	9810	9810	9810	9810	0
529	20241230	123100	259791210	9810	9800	9810	9800	735
530	20241230	123000	252588070	9810	9780	9810	9780	2
531	20241230	122900	252568480	9780	9820	9820	9780	851
532	20241230	122800	244233170	9820	9820	9820	9820	0
533	20241230	122700	244233170	9820	9830	9830	9820	148
534	20241230	122600	242778340	9830	9830	9830	9830	1
535	20241230	122500	242768510	9820	9820	9820	9820	0
536	20241230	122400	242768510	9820	9830	9830	9820	300
537	20241230	122300	239822290	9840	9840	9840	9840	0
538	20241230	122200	239822290	9840	9820	9840	9820	53
539	20241230	122100	239301810	9830	9830	9830	9830	26
540	20241230	122000	239046230	9840	9840	9840	9840	58
541	20241230	121900	238475510	9840	9840	9840	9840	16
542	20241230	121800	238318070	9850	9850	9850	9850	1
543	20241230	121700	238308220	9840	9840	9840	9840	0
544	20241230	121600	238308220	9840	9840	9840	9840	1
545	20241230	121500	238298380	9830	9830	9830	9830	140
546	20241230	121400	236922180	9850	9820	9850	9820	2
547	20241230	121300	236902510	9820	9830	9830	9820	89
548	20241230	121200	236027650	9850	9850	9850	9850	1
549	20241230	121100	236017800	9850	9830	9850	9820	71
550	20241230	121000	235319870	9830	9830	9830	9830	9
551	20241230	120900	235231400	9840	9840	9840	9840	7
552	20241230	120800	235162520	9850	9840	9850	9840	24
553	20241230	120700	234926130	9840	9840	9840	9840	0
554	20241230	120600	234926130	9840	9840	9840	9840	19
555	20241230	120500	234739170	9850	9850	9850	9850	2
556	20241230	120400	234719470	9830	9830	9830	9830	100
557	20241230	120300	233736470	9840	9840	9840	9840	0
558	20241230	120200	233736470	9840	9830	9840	9830	102
559	20241230	120100	232732800	9850	9840	9850	9840	201
560	20241230	120000	230752970	9840	9840	9840	9840	6
561	20241230	115900	230693930	9840	9840	9840	9840	12
562	20241230	115800	230575850	9840	9830	9840	9830	48
563	20241230	115700	230103910	9830	9830	9830	9830	66
564	20241230	115600	229455130	9830	9830	9830	9830	2
565	20241230	115500	229435470	9830	9830	9830	9830	13
566	20241230	115400	229307680	9830	9850	9850	9830	85
567	20241230	115300	228471650	9860	9860	9860	9860	44
568	20241230	115200	228037810	9860	9860	9860	9860	0
569	20241230	115100	228037810	9860	9860	9860	9860	0
570	20241230	115000	228037810	9860	9860	9860	9860	2
571	20241230	114900	228018090	9860	9860	9860	9860	0
572	20241230	114800	228018090	9860	9860	9860	9860	0
573	20241230	114700	228018090	9860	9860	9870	9860	10
574	20241230	114600	227919470	9860	9860	9860	9860	0
575	20241230	114500	227919470	9860	9860	9860	9860	12
576	20241230	114400	227801150	9860	9840	9860	9840	3
577	20241230	114300	227771610	9840	9850	9850	9840	2
578	20241230	114200	227751920	9850	9840	9850	9840	14
579	20241230	114100	227614090	9830	9830	9830	9830	1
580	20241230	114000	227604260	9830	9850	9850	9830	22
581	20241230	113900	227387820	9840	9840	9840	9840	15
582	20241230	113800	227240220	9850	9850	9850	9850	0
583	20241230	113700	227240220	9850	9850	9850	9840	32
584	20241230	113600	226925090	9850	9850	9850	9850	1
585	20241230	113500	226915240	9850	9850	9850	9850	13
586	20241230	113400	226787190	9850	9850	9850	9850	0
587	20241230	113300	226787190	9850	9850	9850	9850	4
588	20241230	113200	226747790	9850	9850	9850	9850	4
589	20241230	113100	226708390	9860	9860	9860	9860	20
590	20241230	113000	226511190	9860	9860	9860	9860	0
591	20241230	112900	226511190	9860	9860	9860	9860	0
592	20241230	112800	226511190	9860	9860	9860	9860	2
593	20241230	112700	226491470	9850	9830	9850	9830	7
594	20241230	112600	226422600	9830	9830	9830	9830	11
595	20241230	112500	226314470	9820	9820	9820	9820	1
596	20241230	112400	226304650	9810	9810	9810	9810	0
597	20241230	112300	226304650	9810	9820	9820	9810	100
598	20241230	112200	225323440	9820	9820	9820	9820	6
599	20241230	112100	225264520	9810	9810	9810	9810	1
600	20241230	112000	225254710	9800	9800	9800	9800	0
601	20241230	111900	225254710	9800	9800	9800	9800	3
602	20241230	111800	225225310	9800	9830	9830	9800	100
603	20241230	111700	224244610	9820	9820	9820	9820	0
604	20241230	111600	224244610	9820	9820	9820	9820	1
605	20241230	111500	224234790	9810	9810	9810	9810	0
606	20241230	111400	224234790	9810	9820	9820	9810	100
607	20241230	111300	223253060	9820	9840	9840	9820	101
608	20241230	111200	222260110	9830	9830	9830	9830	0
609	20241230	111100	222260110	9830	9830	9830	9830	0
610	20241230	111000	222260110	9830	9830	9830	9830	39
611	20241230	110900	221876740	9840	9850	9850	9840	40
612	20241230	110800	221482990	9850	9860	9860	9850	292
613	20241230	110700	218606780	9860	9850	9860	9850	63
614	20241230	110600	217986200	9850	9860	9860	9850	106
615	20241230	110500	216941310	9860	9870	9870	9860	22
616	20241230	110400	216724210	9870	9880	9880	9870	7
617	20241230	110300	216655100	9860	9860	9860	9860	0
618	20241230	110200	216655100	9860	9870	9870	9860	27
619	20241230	110100	216388630	9880	9870	9880	9870	18
620	20241230	110000	216210800	9880	9880	9880	9880	0
621	20241230	105900	216210800	9880	9890	9890	9880	75
622	20241230	105800	215469090	9900	9900	9900	9900	100
623	20241230	105700	214479090	9900	9880	9900	9880	8
624	20241230	105600	214399930	9880	9890	9890	9870	4
625	20241230	105500	214360420	9890	9890	9890	9890	1
626	20241230	105400	214350530	9900	9900	9900	9900	1
627	20241230	105300	214340630	9900	9900	9900	9900	845
628	20241230	105200	205975130	9880	9880	9900	9880	120
629	20241230	105100	204787530	9880	9890	9900	9880	17
630	20241230	105000	204619360	9900	9880	9900	9880	790
631	20241230	104900	196805200	9870	9880	9880	9870	119
632	20241230	104800	195629490	9880	9880	9880	9860	254
633	20241230	104700	193119990	9880	9880	9880	9870	64
634	20241230	104600	192487970	9880	9870	9890	9870	436
635	20241230	104500	188177670	9870	9870	9870	9870	30
636	20241230	104400	187881570	9860	9860	9860	9860	1
637	20241230	104300	187871710	9860	9880	9880	9860	370
638	20241230	104200	184216270	9870	9870	9870	9870	126
639	20241230	104100	182972650	9860	9860	9860	9860	100
640	20241230	104000	181986650	9850	9850	9850	9850	6
641	20241230	103900	181927550	9850	9850	9850	9850	24
642	20241230	103800	181691150	9860	9860	9860	9860	1
643	20241230	103700	181681290	9870	9870	9880	9870	959
644	20241230	103600	172211410	9870	9850	9870	9850	338
645	20241230	103500	168876110	9850	9830	9850	9830	210
646	20241230	103400	166808200	9810	9810	9810	9810	1
647	20241230	103300	166798390	9810	9820	9820	9810	40
648	20241230	103200	166405890	9830	9830	9830	9830	52
649	20241230	103100	165894730	9840	9840	9840	9840	23
650	20241230	103000	165668410	9840	9860	9860	9840	26
651	20241230	102900	165412450	9860	9850	9860	9850	361
652	20241230	102800	161853990	9850	9830	9850	9830	1034
653	20241230	102700	151683630	9830	9820	9830	9820	19
654	20241230	102600	151496880	9830	9830	9840	9830	181
655	20241230	102500	149717640	9840	9830	9840	9830	27
656	20241230	102400	149451970	9840	9840	9840	9840	26
657	20241230	102300	149196130	9850	9850	9850	9840	155
658	20241230	102200	147669880	9850	9850	9850	9850	1
659	20241230	102100	147660030	9840	9840	9840	9840	181
660	20241230	102000	145878990	9840	9840	9840	9830	53
661	20241230	101900	145357490	9850	9820	9850	9820	539
662	20241230	101800	140053380	9840	9830	9840	9830	305
663	20241230	101700	137053680	9820	9820	9820	9820	9
664	20241230	101600	136965300	9810	9810	9810	9810	1
665	20241230	101500	136955490	9810	9810	9810	9810	96
666	20241230	101400	136013730	9810	9810	9830	9810	758
667	20241230	101300	128574400	9820	9820	9820	9820	21
668	20241230	101200	128368180	9830	9830	9830	9830	22
669	20241230	101100	128151920	9830	9840	9840	9830	49
670	20241230	101000	127669960	9840	9830	9840	9830	156
671	20241230	100900	126136470	9850	9830	9850	9830	197
672	20241230	100800	124197290	9840	9820	9840	9800	30
673	20241230	100700	123902480	9800	9820	9820	9800	30
674	20241230	100600	123608210	9830	9840	9840	9830	27
675	20241230	100500	123342740	9850	9860	9860	9850	108
676	20241230	100400	122278270	9850	9850	9850	9840	32
677	20241230	100300	121963080	9850	9830	9850	9830	264
678	20241230	100200	119365200	9830	9830	9830	9830	26
679	20241230	100100	119109620	9850	9830	9850	9780	55
680	20241230	100000	118570900	9840	9860	9870	9840	58
681	20241230	095900	117999720	9860	9850	9870	9850	248
682	20241230	095800	115553500	9850	9830	9880	9830	1591
683	20241230	095700	99868270	9820	9820	9820	9810	247
684	20241230	095600	97442770	9820	9780	9820	9780	340
685	20241230	095500	94107460	9800	9800	9800	9800	29
686	20241230	095400	93823260	9790	9790	9790	9790	0
687	20241230	095300	93823260	9790	9790	9800	9790	132
688	20241230	095200	92530970	9800	9810	9810	9790	344
689	20241230	095100	89158770	9810	9810	9810	9810	0
690	20241230	095000	89158770	9810	9810	9810	9800	63
691	20241230	094900	88540970	9810	9810	9820	9800	147
692	20241230	094800	87099040	9810	9770	9810	9770	52
693	20241230	094700	86589120	9800	9770	9800	9770	57
694	20241230	094600	86032020	9750	9740	9810	9740	593
695	20241230	094500	80228190	9740	9770	9770	9740	297
696	20241230	094400	77326680	9770	9800	9800	9770	28
697	20241230	094300	77053030	9790	9760	9790	9760	761
698	20241230	094200	69617350	9760	9750	9760	9750	36
699	20241230	094100	69266010	9740	9740	9740	9740	2
700	20241230	094000	69246530	9750	9750	9760	9750	130
701	20241230	093900	67979010	9750	9750	9760	9740	117
702	20241230	093800	66838260	9760	9730	9760	9730	66
703	20241230	093700	66195110	9730	9720	9730	9720	6
704	20241230	093600	66136740	9720	9710	9720	9710	5
705	20241230	093500	66088170	9710	9700	9710	9670	237
706	20241230	093400	63792880	9710	9700	9710	9670	178
707	20241230	093300	62067290	9700	9670	9700	9670	349
708	20241230	093200	58686970	9670	9670	9670	9670	30
709	20241230	093100	58396870	9660	9660	9670	9660	180
710	20241230	093000	56657860	9660	9610	9660	9590	306
711	20241230	092900	53708620	9610	9610	9610	9610	0
712	20241230	092800	53708620	9610	9580	9610	9580	10
713	20241230	092700	53612550	9560	9560	9560	9560	0
714	20241230	092600	53612550	9560	9600	9600	9560	41
715	20241230	092500	53220470	9600	9600	9600	9600	2
716	20241230	092400	53201270	9600	9570	9600	9570	15
717	20241230	092300	53057690	9570	9570	9600	9570	263
718	20241230	092200	50540530	9590	9590	9590	9590	28
719	20241230	092100	50272010	9590	9600	9640	9590	513
720	20241230	092000	45329980	9570	9560	9610	9560	347
721	20241230	091900	41998600	9560	9560	9560	9550	23
722	20241230	091800	41778820	9560	9560	9560	9560	6
723	20241230	091700	41721460	9560	9570	9570	9560	55
724	20241230	091600	41195270	9620	9610	9620	9610	93
725	20241230	091500	40300690	9610	9540	9610	9540	14
726	20241230	091400	40166810	9540	9550	9550	9540	334
727	20241230	091300	36980440	9620	9530	9620	9530	50
728	20241230	091200	36502970	9530	9530	9530	9530	33
729	20241230	091100	36188480	9530	9560	9600	9530	75
730	20241230	091000	35470850	9560	9530	9560	9530	7
731	20241230	090900	35404000	9530	9540	9550	9530	9
732	20241230	090800	35318120	9540	9530	9540	9530	19
733	20241230	090700	35137000	9520	9470	9520	9470	235
734	20241230	090600	32902920	9480	9470	9480	9470	70
735	20241230	090500	32239970	9470	9460	9470	9460	10
736	20241230	090400	32145340	9400	9400	9400	9400	40
737	20241230	090300	31769340	9400	9410	9470	9400	869
738	20241230	090200	23580330	9400	9430	9430	9390	248
739	20241230	090100	21249040	9540	9540	9540	9540	15
740	20241230	090000	21105940	9540	9350	9640	9340	2256