KissMeData/272450/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	210100	5561339080	9620	9620	9620	9620	7737
3	20241230	210000	5561339080	9620	9620	9620	9620	0
4	20241230	205900	5561339080	9620	9620	9620	9620	0
5	20241230	205800	5561339080	9620	9620	9620	9620	0
6	20241230	205700	5561339080	9620	9620	9620	9620	0
7	20241230	205600	5561339080	9620	9620	9620	9620	0
8	20241230	205500	5561339080	9620	9620	9620	9620	0
9	20241230	205400	5561339080	9620	9620	9620	9620	0
10	20241230	205300	5561339080	9620	9620	9620	9620	0
11	20241230	205200	5561339080	9620	9620	9620	9620	0
12	20241230	205100	5561339080	9620	9620	9620	9620	0
13	20241230	205000	5561339080	9620	9620	9620	9620	0
14	20241230	204900	5561339080	9620	9620	9620	9620	0
15	20241230	204800	5561339080	9620	9620	9620	9620	0
16	20241230	204700	5561339080	9620	9620	9620	9620	0
17	20241230	204600	5561339080	9620	9620	9620	9620	0
18	20241230	204500	5561339080	9620	9620	9620	9620	0
19	20241230	204400	5561339080	9620	9620	9620	9620	0
20	20241230	204300	5561339080	9620	9620	9620	9620	0
21	20241230	204200	5561339080	9620	9620	9620	9620	0
22	20241230	204100	5561339080	9620	9620	9620	9620	0
23	20241230	204000	5561339080	9620	9620	9620	9620	0
24	20241230	203900	5561339080	9620	9620	9620	9620	0
25	20241230	203800	5561339080	9620	9620	9620	9620	0
26	20241230	203700	5561339080	9620	9620	9620	9620	0
27	20241230	203600	5561339080	9620	9620	9620	9620	0
28	20241230	203500	5561339080	9620	9620	9620	9620	0
29	20241230	203400	5561339080	9620	9620	9620	9620	0
30	20241230	203300	5561339080	9620	9620	9620	9620	0
31	20241230	203200	5561339080	9620	9620	9620	9620	0
32	20241230	203100	5561339080	9620	9620	9620	9620	7737
33	20241230	203000	5561339080	9620	9620	9620	9620	0
34	20241230	202900	5561339080	9620	9620	9620	9620	0
35	20241230	202800	5561339080	9620	9620	9620	9620	0
36	20241230	202700	5561339080	9620	9620	9620	9620	0
37	20241230	202600	5561339080	9620	9620	9620	9620	0
38	20241230	202500	5561339080	9620	9620	9620	9620	0
39	20241230	202400	5561339080	9620	9620	9620	9620	0
40	20241230	202300	5561339080	9620	9620	9620	9620	0
41	20241230	202200	5561339080	9620	9620	9620	9620	0
42	20241230	202100	5561339080	9620	9620	9620	9620	0
43	20241230	202000	5561339080	9620	9620	9620	9620	0
44	20241230	201900	5561339080	9620	9620	9620	9620	0
45	20241230	201800	5561339080	9620	9620	9620	9620	0
46	20241230	201700	5561339080	9620	9620	9620	9620	0
47	20241230	201600	5561339080	9620	9620	9620	9620	0
48	20241230	201500	5561339080	9620	9620	9620	9620	0
49	20241230	201400	5561339080	9620	9620	9620	9620	0
50	20241230	201300	5561339080	9620	9620	9620	9620	0
51	20241230	201200	5561339080	9620	9620	9620	9620	0
52	20241230	201100	5561339080	9620	9620	9620	9620	0
53	20241230	201000	5561339080	9620	9620	9620	9620	0
54	20241230	200900	5561339080	9620	9620	9620	9620	0
55	20241230	200800	5561339080	9620	9620	9620	9620	0
56	20241230	200700	5561339080	9620	9620	9620	9620	0
57	20241230	200600	5561339080	9620	9620	9620	9620	0
58	20241230	200500	5561339080	9620	9620	9620	9620	0
59	20241230	200400	5561339080	9620	9620	9620	9620	0
60	20241230	200300	5561339080	9620	9620	9620	9620	0
61	20241230	200200	5561339080	9620	9620	9620	9620	0
62	20241230	200100	5561339080	9620	9620	9620	9620	7737
63	20241230	200000	5561339080	9620	9620	9620	9620	0
64	20241230	195900	5561339080	9620	9620	9620	9620	0
65	20241230	195800	5561339080	9620	9620	9620	9620	0
66	20241230	195700	5561339080	9620	9620	9620	9620	0
67	20241230	195600	5561339080	9620	9620	9620	9620	0
68	20241230	195500	5561339080	9620	9620	9620	9620	0
69	20241230	195400	5561339080	9620	9620	9620	9620	0
70	20241230	195300	5561339080	9620	9620	9620	9620	0
71	20241230	195200	5561339080	9620	9620	9620	9620	0
72	20241230	195100	5561339080	9620	9620	9620	9620	0
73	20241230	195000	5561339080	9620	9620	9620	9620	0
74	20241230	194900	5561339080	9620	9620	9620	9620	0
75	20241230	194800	5561339080	9620	9620	9620	9620	0
76	20241230	194700	5561339080	9620	9620	9620	9620	0
77	20241230	194600	5561339080	9620	9620	9620	9620	0
78	20241230	194500	5561339080	9620	9620	9620	9620	0
79	20241230	194400	5561339080	9620	9620	9620	9620	0
80	20241230	194300	5561339080	9620	9620	9620	9620	0
81	20241230	194200	5561339080	9620	9620	9620	9620	0
82	20241230	194100	5561339080	9620	9620	9620	9620	0
83	20241230	194000	5561339080	9620	9620	9620	9620	0
84	20241230	193900	5561339080	9620	9620	9620	9620	0
85	20241230	193800	5561339080	9620	9620	9620	9620	0
86	20241230	193700	5561339080	9620	9620	9620	9620	0
87	20241230	193600	5561339080	9620	9620	9620	9620	0
88	20241230	193500	5561339080	9620	9620	9620	9620	0
89	20241230	193400	5561339080	9620	9620	9620	9620	0
90	20241230	193300	5561339080	9620	9620	9620	9620	0
91	20241230	193200	5561339080	9620	9620	9620	9620	0
92	20241230	193100	5561339080	9620	9620	9620	9620	7737
93	20241230	193000	5561339080	9620	9620	9620	9620	0
94	20241230	192900	5561339080	9620	9620	9620	9620	0
95	20241230	192800	5561339080	9620	9620	9620	9620	0
96	20241230	192700	5561339080	9620	9620	9620	9620	0
97	20241230	192600	5561339080	9620	9620	9620	9620	0
98	20241230	192500	5561339080	9620	9620	9620	9620	0
99	20241230	192400	5561339080	9620	9620	9620	9620	0
100	20241230	192300	5561339080	9620	9620	9620	9620	0
101	20241230	192200	5561339080	9620	9620	9620	9620	0
102	20241230	192100	5561339080	9620	9620	9620	9620	0
103	20241230	192000	5561339080	9620	9620	9620	9620	0
104	20241230	191900	5561339080	9620	9620	9620	9620	0
105	20241230	191800	5561339080	9620	9620	9620	9620	0
106	20241230	191700	5561339080	9620	9620	9620	9620	0
107	20241230	191600	5561339080	9620	9620	9620	9620	0
108	20241230	191500	5561339080	9620	9620	9620	9620	0
109	20241230	191400	5561339080	9620	9620	9620	9620	0
110	20241230	191300	5561339080	9620	9620	9620	9620	0
111	20241230	191200	5561339080	9620	9620	9620	9620	0
112	20241230	191100	5561339080	9620	9620	9620	9620	0
113	20241230	191000	5561339080	9620	9620	9620	9620	0
114	20241230	190900	5561339080	9620	9620	9620	9620	0
115	20241230	190800	5561339080	9620	9620	9620	9620	0
116	20241230	190700	5561339080	9620	9620	9620	9620	0
117	20241230	190600	5561339080	9620	9620	9620	9620	0
118	20241230	190500	5561339080	9620	9620	9620	9620	0
119	20241230	190400	5561339080	9620	9620	9620	9620	0
120	20241230	190300	5561339080	9620	9620	9620	9620	0
121	20241230	190200	5561339080	9620	9620	9620	9620	0
122	20241230	190100	5561339080	9620	9620	9620	9620	7737
123	20241230	190000	5561339080	9620	9620	9620	9620	0
124	20241230	185900	5561339080	9620	9620	9620	9620	0
125	20241230	185800	5561339080	9620	9620	9620	9620	0
126	20241230	185700	5561339080	9620	9620	9620	9620	0
127	20241230	185600	5561339080	9620	9620	9620	9620	0
128	20241230	185500	5561339080	9620	9620	9620	9620	0
129	20241230	185400	5561339080	9620	9620	9620	9620	0
130	20241230	185300	5561339080	9620	9620	9620	9620	0
131	20241230	185200	5561339080	9620	9620	9620	9620	0
132	20241230	185100	5561339080	9620	9620	9620	9620	0
133	20241230	185000	5561339080	9620	9620	9620	9620	0
134	20241230	184900	5561339080	9620	9620	9620	9620	0
135	20241230	184800	5561339080	9620	9620	9620	9620	0
136	20241230	184700	5561339080	9620	9620	9620	9620	0
137	20241230	184600	5561339080	9620	9620	9620	9620	0
138	20241230	184500	5561339080	9620	9620	9620	9620	0
139	20241230	184400	5561339080	9620	9620	9620	9620	0
140	20241230	184300	5561339080	9620	9620	9620	9620	0
141	20241230	184200	5561339080	9620	9620	9620	9620	0
142	20241230	184100	5561339080	9620	9620	9620	9620	0
143	20241230	184000	5561339080	9620	9620	9620	9620	0
144	20241230	183900	5561339080	9620	9620	9620	9620	0
145	20241230	183800	5561339080	9620	9620	9620	9620	0
146	20241230	183700	5561339080	9620	9620	9620	9620	0
147	20241230	183600	5561339080	9620	9620	9620	9620	0
148	20241230	183500	5561339080	9620	9620	9620	9620	0
149	20241230	183400	5561339080	9620	9620	9620	9620	0
150	20241230	183300	5561339080	9620	9620	9620	9620	0
151	20241230	183200	5561339080	9620	9620	9620	9620	0
152	20241230	183100	5561339080	9620	9620	9620	9620	7737
153	20241230	183000	5561339080	9620	9620	9620	9620	0
154	20241230	182900	5561339080	9620	9620	9620	9620	0
155	20241230	182800	5561339080	9620	9620	9620	9620	0
156	20241230	182700	5561339080	9620	9620	9620	9620	0
157	20241230	182600	5561339080	9620	9620	9620	9620	0
158	20241230	182500	5561339080	9620	9620	9620	9620	0
159	20241230	182400	5561339080	9620	9620	9620	9620	0
160	20241230	182300	5561339080	9620	9620	9620	9620	0
161	20241230	182200	5561339080	9620	9620	9620	9620	0
162	20241230	182100	5561339080	9620	9620	9620	9620	0
163	20241230	182000	5561339080	9620	9620	9620	9620	0
164	20241230	181900	5561339080	9620	9620	9620	9620	0
165	20241230	181800	5561339080	9620	9620	9620	9620	0
166	20241230	181700	5561339080	9620	9620	9620	9620	0
167	20241230	181600	5561339080	9620	9620	9620	9620	0
168	20241230	181500	5561339080	9620	9620	9620	9620	0
169	20241230	181400	5561339080	9620	9620	9620	9620	0
170	20241230	181300	5561339080	9620	9620	9620	9620	0
171	20241230	181200	5561339080	9620	9620	9620	9620	0
172	20241230	181100	5561339080	9620	9620	9620	9620	0
173	20241230	181000	5561339080	9620	9620	9620	9620	0
174	20241230	180900	5561339080	9620	9620	9620	9620	0
175	20241230	180800	5561339080	9620	9620	9620	9620	0
176	20241230	180700	5561339080	9620	9620	9620	9620	0
177	20241230	180600	5561339080	9620	9620	9620	9620	0
178	20241230	180500	5561339080	9620	9620	9620	9620	0
179	20241230	180400	5561339080	9620	9620	9620	9620	0
180	20241230	180300	5561339080	9620	9620	9620	9620	0
181	20241230	180200	5561339080	9620	9620	9620	9620	0
182	20241230	180100	5561339080	9620	9620	9620	9620	7737
183	20241230	180000	5561339080	9620	9620	9620	9620	0
184	20241230	175900	5561339080	9620	9620	9620	9620	0
185	20241230	175800	5561339080	9620	9620	9620	9620	0
186	20241230	175700	5561339080	9620	9620	9620	9620	0
187	20241230	175600	5561339080	9620	9620	9620	9620	0
188	20241230	175500	5561339080	9620	9620	9620	9620	0
189	20241230	175400	5561339080	9620	9620	9620	9620	0
190	20241230	175300	5561339080	9620	9620	9620	9620	0
191	20241230	175200	5561339080	9620	9620	9620	9620	0
192	20241230	175100	5561339080	9620	9620	9620	9620	0
193	20241230	175000	5561339080	9620	9620	9620	9620	0
194	20241230	174900	5561339080	9620	9620	9620	9620	0
195	20241230	174800	5561339080	9620	9620	9620	9620	0
196	20241230	174700	5561339080	9620	9620	9620	9620	0
197	20241230	174600	5561339080	9620	9620	9620	9620	0
198	20241230	174500	5561339080	9620	9620	9620	9620	0
199	20241230	174400	5561339080	9620	9620	9620	9620	0
200	20241230	174300	5561339080	9620	9620	9620	9620	0
201	20241230	174200	5561339080	9620	9620	9620	9620	0
202	20241230	174100	5561339080	9620	9620	9620	9620	0
203	20241230	174000	5561339080	9620	9620	9620	9620	0
204	20241230	173900	5561339080	9620	9620	9620	9620	0
205	20241230	173800	5561339080	9620	9620	9620	9620	0
206	20241230	173700	5561339080	9620	9620	9620	9620	0
207	20241230	173600	5561339080	9620	9620	9620	9620	0
208	20241230	173500	5561339080	9620	9620	9620	9620	0
209	20241230	173400	5561339080	9620	9620	9620	9620	0
210	20241230	173300	5561339080	9620	9620	9620	9620	0
211	20241230	173200	5561339080	9620	9620	9620	9620	0
212	20241230	173100	5561339080	9620	9620	9620	9620	7737
213	20241230	173000	5561339080	9620	9620	9620	9620	0
214	20241230	172900	5561339080	9620	9620	9620	9620	0
215	20241230	172800	5561339080	9620	9620	9620	9620	0
216	20241230	172700	5561339080	9620	9620	9620	9620	0
217	20241230	172600	5561339080	9620	9620	9620	9620	0
218	20241230	172500	5561339080	9620	9620	9620	9620	0
219	20241230	172400	5561339080	9620	9620	9620	9620	0
220	20241230	172300	5561339080	9620	9620	9620	9620	0
221	20241230	172200	5561339080	9620	9620	9620	9620	0
222	20241230	172100	5561339080	9620	9620	9620	9620	0
223	20241230	172000	5561339080	9620	9620	9620	9620	0
224	20241230	171900	5561339080	9620	9620	9620	9620	0
225	20241230	171800	5561339080	9620	9620	9620	9620	0
226	20241230	171700	5561339080	9620	9620	9620	9620	0
227	20241230	171600	5561339080	9620	9620	9620	9620	0
228	20241230	171500	5561339080	9620	9620	9620	9620	0
229	20241230	171400	5561339080	9620	9620	9620	9620	0
230	20241230	171300	5561339080	9620	9620	9620	9620	0
231	20241230	171200	5561339080	9620	9620	9620	9620	0
232	20241230	171100	5561339080	9620	9620	9620	9620	0
233	20241230	171000	5561339080	9620	9620	9620	9620	0
234	20241230	170900	5561339080	9620	9620	9620	9620	0
235	20241230	170800	5561339080	9620	9620	9620	9620	0
236	20241230	170700	5561339080	9620	9620	9620	9620	0
237	20241230	170600	5561339080	9620	9620	9620	9620	0
238	20241230	170500	5561339080	9620	9620	9620	9620	0
239	20241230	170400	5561339080	9620	9620	9620	9620	0
240	20241230	170300	5561339080	9620	9620	9620	9620	0
241	20241230	170200	5561339080	9620	9620	9620	9620	0
242	20241230	170100	5561339080	9620	9620	9620	9620	7737
243	20241230	170000	5561339080	9620	9620	9620	9620	0
244	20241230	165900	5561339080	9620	9620	9620	9620	0
245	20241230	165800	5561339080	9620	9620	9620	9620	0
246	20241230	165700	5561339080	9620	9620	9620	9620	0
247	20241230	165600	5561339080	9620	9620	9620	9620	0
248	20241230	165500	5561339080	9620	9620	9620	9620	0
249	20241230	165400	5561339080	9620	9620	9620	9620	0
250	20241230	165300	5561339080	9620	9620	9620	9620	0
251	20241230	165200	5561339080	9620	9620	9620	9620	0
252	20241230	165100	5561339080	9620	9620	9620	9620	0
253	20241230	165000	5561339080	9620	9620	9620	9620	0
254	20241230	164900	5561339080	9620	9620	9620	9620	0
255	20241230	164800	5561339080	9620	9620	9620	9620	0
256	20241230	164700	5561339080	9620	9620	9620	9620	0
257	20241230	164600	5561339080	9620	9620	9620	9620	0
258	20241230	164500	5561339080	9620	9620	9620	9620	0
259	20241230	164400	5561339080	9620	9620	9620	9620	0
260	20241230	164300	5561339080	9620	9620	9620	9620	0
261	20241230	164200	5561339080	9620	9620	9620	9620	0
262	20241230	164100	5561339080	9620	9620	9620	9620	0
263	20241230	164000	5561339080	9620	9620	9620	9620	0
264	20241230	163900	5561339080	9620	9620	9620	9620	0
265	20241230	163800	5561339080	9620	9620	9620	9620	0
266	20241230	163700	5561339080	9620	9620	9620	9620	0
267	20241230	163600	5561339080	9620	9620	9620	9620	0
268	20241230	163500	5561339080	9620	9620	9620	9620	0
269	20241230	163400	5561339080	9620	9620	9620	9620	0
270	20241230	163300	5561339080	9620	9620	9620	9620	0
271	20241230	163200	5561339080	9620	9620	9620	9620	0
272	20241230	163100	5561339080	9620	9620	9620	9620	7737
273	20241230	163000	5561339080	9620	9620	9620	9620	0
274	20241230	162900	5561339080	9620	9620	9620	9620	0
275	20241230	162800	5561339080	9620	9620	9620	9620	0
276	20241230	162700	5561339080	9620	9620	9620	9620	0
277	20241230	162600	5561339080	9620	9620	9620	9620	0
278	20241230	162500	5561339080	9620	9620	9620	9620	0
279	20241230	162400	5561339080	9620	9620	9620	9620	0
280	20241230	162300	5561339080	9620	9620	9620	9620	0
281	20241230	162200	5561339080	9620	9620	9620	9620	0
282	20241230	162100	5561339080	9620	9620	9620	9620	0
283	20241230	162000	5561339080	9620	9620	9620	9620	0
284	20241230	161900	5561339080	9620	9620	9620	9620	0
285	20241230	161800	5561339080	9620	9620	9620	9620	0
286	20241230	161700	5561339080	9620	9620	9620	9620	0
287	20241230	161600	5561339080	9620	9620	9620	9620	0
288	20241230	161500	5561339080	9620	9620	9620	9620	0
289	20241230	161400	5561339080	9620	9620	9620	9620	0
290	20241230	161300	5561339080	9620	9620	9620	9620	0
291	20241230	161200	5561339080	9620	9620	9620	9620	0
292	20241230	161100	5561339080	9620	9620	9620	9620	0
293	20241230	161000	5561339080	9620	9620	9620	9620	0
294	20241230	160900	5561339080	9620	9620	9620	9620	0
295	20241230	160800	5561339080	9620	9620	9620	9620	0
296	20241230	160700	5561339080	9620	9620	9620	9620	0
297	20241230	160600	5561339080	9620	9620	9620	9620	0
298	20241230	160500	5561339080	9620	9620	9620	9620	0
299	20241230	160400	5561339080	9620	9620	9620	9620	0
300	20241230	160300	5561339080	9620	9620	9620	9620	0
301	20241230	160200	5561339080	9620	9620	9620	9620	0
302	20241230	160100	5561339080	9620	9620	9620	9620	7737
303	20241230	160000	5561339080	9620	9620	9620	9620	0
304	20241230	155900	5561339080	9620	9620	9620	9620	0
305	20241230	155800	5561339080	9620	9620	9620	9620	0
306	20241230	155700	5561339080	9620	9620	9620	9620	0
307	20241230	155600	5561339080	9620	9620	9620	9620	0
308	20241230	155500	5561339080	9620	9620	9620	9620	0
309	20241230	155400	5561339080	9620	9620	9620	9620	0
310	20241230	155300	5561339080	9620	9620	9620	9620	0
311	20241230	155200	5561339080	9620	9620	9620	9620	0
312	20241230	155100	5561339080	9620	9620	9620	9620	0
313	20241230	155000	5561339080	9620	9620	9620	9620	0
314	20241230	154900	5561339080	9620	9620	9620	9620	0
315	20241230	154800	5561339080	9620	9620	9620	9620	0
316	20241230	154700	5561339080	9620	9620	9620	9620	0
317	20241230	154600	5561339080	9620	9620	9620	9620	0
318	20241230	154500	5561339080	9620	9620	9620	9620	0
319	20241230	154400	5561339080	9620	9620	9620	9620	0
320	20241230	154300	5561339080	9620	9620	9620	9620	0
321	20241230	154200	5561339080	9620	9620	9620	9620	0
322	20241230	154100	5561339080	9620	9620	9620	9620	0
323	20241230	154000	5561339080	9620	9620	9620	9620	0
324	20241230	153900	5561339080	9620	9620	9620	9620	0
325	20241230	153800	5561339080	9620	9620	9620	9620	0
326	20241230	153700	5561339080	9620	9620	9620	9620	0
327	20241230	153600	5561339080	9620	9620	9620	9620	0
328	20241230	153500	5561339080	9620	9620	9620	9620	0
329	20241230	153400	5561339080	9620	9620	9620	9620	0
330	20241230	153300	5561339080	9620	9620	9620	9620	0
331	20241230	153200	5561339080	9620	9620	9620	9620	0
332	20241230	153100	5561339080	9620	9620	9620	9620	7737
333	20241230	153000	5561339080	9620	9620	9620	9620	7737
334	20241230	152900	5486909140	9580	9580	9580	9580	0
335	20241230	152800	5486909140	9580	9580	9580	9580	0
336	20241230	152700	5486909140	9580	9580	9580	9580	0
337	20241230	152600	5486909140	9580	9580	9580	9580	0
338	20241230	152500	5486909140	9580	9580	9580	9580	0
339	20241230	152400	5486909140	9580	9580	9580	9580	0
340	20241230	152300	5486909140	9580	9580	9580	9580	0
341	20241230	152200	5486909140	9580	9580	9580	9580	0
342	20241230	152100	5486909140	9580	9580	9580	9580	0
343	20241230	152000	5486909140	9580	9580	9580	9580	0
344	20241230	151900	5486909140	9580	9600	9600	9580	923
345	20241230	151800	5478054650	9590	9580	9590	9580	403
346	20241230	151700	5474191460	9570	9580	9590	9570	627
347	20241230	151600	5468184340	9580	9570	9590	9570	254
348	20241230	151500	5465750610	9570	9560	9570	9560	772
349	20241230	151400	5458368200	9570	9570	9590	9570	368
350	20241230	151300	5454845130	9590	9590	9590	9560	850
351	20241230	151200	5446700370	9590	9570	9590	9570	533
352	20241230	151100	5441591750	9580	9570	9590	9570	984
353	20241230	151000	5432165240	9570	9570	9580	9570	603
354	20241230	150900	5426391730	9570	9570	9580	9560	1658
355	20241230	150800	5410534150	9570	9560	9590	9560	883
356	20241230	150700	5402078160	9580	9570	9580	9560	1186
357	20241230	150600	5390724310	9560	9550	9560	9550	398
358	20241230	150500	5386919440	9550	9550	9570	9550	1684
359	20241230	150400	5370821510	9550	9560	9570	9550	948
360	20241230	150300	5361759090	9560	9560	9560	9560	349
361	20241230	150200	5358422650	9560	9570	9570	9560	1138
362	20241230	150100	5347532500	9570	9570	9580	9570	651
363	20241230	150000	5341299500	9570	9560	9580	9540	1319
364	20241230	145900	5328694970	9560	9550	9570	9550	1121
365	20241230	145800	5317973680	9550	9540	9560	9540	470
366	20241230	145700	5313486150	9540	9540	9550	9540	142
367	20241230	145600	5312131370	9540	9540	9550	9540	723
368	20241230	145500	5305233650	9550	9550	9550	9540	213
369	20241230	145400	5303200950	9540	9560	9560	9540	386
370	20241230	145300	5299514720	9560	9540	9560	9540	584
371	20241230	145200	5293938240	9540	9550	9560	9540	1363
372	20241230	145100	5280923850	9560	9550	9560	9540	400
373	20241230	145000	5277103710	9550	9540	9560	9540	413
374	20241230	144900	5273159490	9550	9540	9550	9540	409
375	20241230	144800	5269255310	9540	9540	9550	9540	208
376	20241230	144700	5267270280	9550	9550	9550	9530	759
377	20241230	144600	5260033680	9540	9540	9540	9530	322
378	20241230	144500	5256961810	9540	9530	9540	9530	693
379	20241230	144400	5250351090	9530	9540	9540	9530	640
380	20241230	144300	5244249140	9530	9540	9540	9530	350
381	20241230	144200	5240910220	9540	9540	9540	9540	280
382	20241230	144100	5238239020	9550	9530	9550	9530	771
383	20241230	144000	5230885200	9530	9560	9560	9530	419
384	20241230	143900	5226887640	9550	9540	9550	9530	487
385	20241230	143800	5222244580	9530	9530	9540	9530	461
386	20241230	143700	5217850630	9540	9530	9540	9530	448
387	20241230	143600	5213576930	9530	9530	9540	9530	146
388	20241230	143500	5212185210	9530	9540	9540	9530	1028
389	20241230	143400	5202384080	9530	9540	9540	9530	248
390	20241230	143300	5200020620	9530	9530	9530	9530	880
391	20241230	143200	5191634220	9530	9540	9540	9530	731
392	20241230	143100	5184666760	9540	9530	9540	9530	300
393	20241230	143000	5181807740	9530	9520	9530	9520	1408
394	20241230	142900	5168392570	9520	9530	9540	9510	1173
395	20241230	142800	5157220500	9530	9520	9530	9510	1369
396	20241230	142700	5144182440	9520	9520	9530	9510	906
397	20241230	142600	5135561240	9520	9510	9520	9510	3615
398	20241230	142500	5101182340	9510	9520	9520	9510	869
399	20241230	142400	5092912560	9510	9510	9520	9510	345
400	20241230	142300	5089631470	9510	9520	9520	9510	1046
401	20241230	142200	5079683110	9510	9510	9520	9510	486
402	20241230	142100	5075061130	9510	9520	9520	9510	519
403	20241230	142000	5070122890	9520	9530	9530	9520	923
404	20241230	141900	5061335620	9520	9520	9530	9520	206
405	20241230	141800	5059374360	9520	9520	9520	9520	526
406	20241230	141700	5054366840	9520	9520	9530	9520	803
407	20241230	141600	5046722060	9530	9520	9530	9520	628
408	20241230	141500	5040738390	9530	9530	9530	9520	892
409	20241230	141400	5032243940	9530	9520	9530	9520	635
410	20241230	141300	5026198500	9530	9540	9540	9520	438
411	20241230	141200	5022026740	9530	9520	9550	9520	837
412	20241230	141100	5014046620	9520	9530	9530	9520	962
413	20241230	141000	5004887210	9530	9520	9530	9520	592
414	20241230	140900	4999250750	9530	9530	9530	9520	1844
415	20241230	140800	4981688910	9530	9530	9540	9520	751
416	20241230	140700	4974531940	9530	9540	9540	9530	481
417	20241230	140600	4969947750	9530	9520	9540	9520	469
418	20241230	140500	4965478600	9530	9540	9550	9520	994
419	20241230	140400	4956000440	9540	9540	9550	9540	527
420	20241230	140300	4950972710	9540	9530	9550	9530	1461
421	20241230	140200	4937037650	9540	9530	9540	9530	628
422	20241230	140100	4931052600	9530	9540	9540	9530	583
423	20241230	140000	4925496300	9530	9520	9530	9520	1033
424	20241230	135900	4915655000	9520	9520	9530	9520	965
425	20241230	135800	4906468060	9520	9520	9520	9510	818
426	20241230	135700	4898684120	9520	9510	9520	9510	268
427	20241230	135600	4896134250	9510	9510	9520	9510	1525
428	20241230	135500	4881626500	9520	9510	9520	9510	357
429	20241230	135400	4878230180	9510	9510	9520	9510	672
430	20241230	135300	4871838730	9520	9510	9520	9510	782
431	20241230	135200	4864401250	9510	9510	9520	9510	581
432	20241230	135100	4858875690	9520	9510	9520	9510	648
433	20241230	135000	4852709620	9520	9510	9520	9510	820
434	20241230	134900	4844909900	9520	9520	9530	9510	773
435	20241230	134800	4837554370	9520	9510	9520	9510	305
436	20241230	134700	4834653430	9510	9520	9520	9510	1120
437	20241230	134600	4824001420	9510	9520	9530	9510	637
438	20241230	134500	4817937130	9520	9520	9520	9510	1248
439	20241230	134400	4806057210	9520	9520	9520	9520	1207
440	20241230	134300	4794566570	9530	9520	9530	9520	1576
441	20241230	134200	4779560430	9520	9530	9530	9520	2072
442	20241230	134100	4759833050	9520	9520	9530	9520	769
443	20241230	134000	4752511810	9520	9520	9530	9520	655
444	20241230	133900	4746275990	9530	9520	9530	9520	490
445	20241230	133800	4741611160	9530	9530	9530	9530	1176
446	20241230	133700	4730403880	9540	9530	9540	9530	857
447	20241230	133600	4722236660	9530	9530	9530	9530	757
448	20241230	133500	4715022450	9540	9530	9540	9530	834
449	20241230	133400	4707074190	9530	9530	9540	9530	804
450	20241230	133300	4699411380	9530	9530	9530	9530	189
451	20241230	133200	4697610210	9530	9530	9540	9530	973
452	20241230	133100	4688337250	9530	9530	9540	9530	894
453	20241230	133000	4679815420	9530	9540	9540	9530	1187
454	20241230	132900	4668497680	9530	9540	9540	9530	440
455	20241230	132800	4664301330	9540	9550	9550	9540	554
456	20241230	132700	4659015990	9550	9540	9550	9540	871
457	20241230	132600	4650703410	9540	9540	9540	9540	571
458	20241230	132500	4645256070	9540	9550	9550	9540	454
459	20241230	132400	4640924260	9550	9540	9550	9540	415
460	20241230	132300	4636964370	9540	9530	9540	9530	2109
461	20241230	132200	4616854230	9540	9540	9550	9530	551
462	20241230	132100	4611597600	9540	9540	9540	9540	414
463	20241230	132000	4607648040	9540	9540	9550	9540	949
464	20241230	131900	4598593980	9540	9540	9550	9540	244
465	20241230	131800	4596265840	9540	9540	9550	9530	749
466	20241230	131700	4589120660	9540	9540	9540	9530	1280
467	20241230	131600	4576919120	9530	9540	9540	9530	626
468	20241230	131500	4570948120	9540	9550	9550	9530	1155
469	20241230	131400	4559928670	9540	9540	9550	9540	1126
470	20241230	131300	4549183620	9540	9550	9550	9540	417
471	20241230	131200	4545203360	9540	9540	9550	9540	761
472	20241230	131100	4537940260	9540	9550	9550	9540	746
473	20241230	131000	4530821410	9540	9550	9550	9540	902
474	20241230	130900	4522214540	9550	9560	9560	9540	320
475	20241230	130800	4519157750	9550	9540	9550	9540	1432
476	20241230	130700	4505488840	9540	9540	9550	9540	171
477	20241230	130600	4503857160	9540	9540	9540	9540	724
478	20241230	130500	4496950200	9540	9540	9550	9540	853
479	20241230	130400	4488812310	9540	9560	9560	9540	461
480	20241230	130300	4484413380	9550	9550	9550	9540	932
481	20241230	130200	4475518600	9540	9550	9550	9540	734
482	20241230	130100	4468512280	9550	9550	9560	9550	557
483	20241230	130000	4463192830	9560	9540	9560	9540	564
484	20241230	125900	4457806440	9540	9540	9550	9530	1187
485	20241230	125800	4446487610	9540	9530	9550	9530	606
486	20241230	125700	4440708200	9530	9530	9540	9530	492
487	20241230	125600	4436018560	9540	9540	9540	9530	1072
488	20241230	125500	4425798500	9540	9540	9540	9530	381
489	20241230	125400	4422164030	9530	9550	9560	9530	4846
490	20241230	125300	4375920460	9560	9550	9560	9550	790
491	20241230	125200	4368375460	9560	9550	9560	9550	724
492	20241230	125100	4361460460	9550	9560	9560	9550	377
493	20241230	125000	4357858190	9560	9560	9560	9550	1272
494	20241230	124900	4345706960	9550	9550	9550	9550	418
495	20241230	124800	4341715060	9560	9550	9560	9550	625
496	20241230	124700	4335744770	9550	9550	9560	9550	1072
497	20241230	124600	4325507110	9550	9560	9560	9550	304
498	20241230	124500	4322603750	9550	9550	9560	9550	624
499	20241230	124400	4316643310	9560	9550	9560	9550	1023
500	20241230	124300	4306869880	9550	9550	9560	9550	470
501	20241230	124200	4302381120	9550	9550	9560	9550	916
502	20241230	124100	4293630210	9550	9560	9560	9550	631
503	20241230	124000	4287602890	9570	9560	9570	9560	408
504	20241230	123900	4283702100	9550	9560	9560	9550	596
505	20241230	123800	4278007330	9560	9570	9570	9560	498
506	20241230	123700	4273245590	9560	9560	9560	9550	927
507	20241230	123600	4264386510	9560	9550	9570	9550	199
508	20241230	123500	4262484880	9560	9560	9560	9550	1210
509	20241230	123400	4250921910	9560	9570	9570	9560	462
510	20241230	123300	4246503030	9570	9570	9570	9570	707
511	20241230	123200	4239737040	9570	9570	9580	9570	951
512	20241230	123100	4230635960	9570	9570	9580	9570	552
513	20241230	123000	4225352810	9570	9570	9580	9570	741
514	20241230	122900	4218258940	9580	9580	9580	9570	148
515	20241230	122800	4216842540	9570	9570	9580	9570	1108
516	20241230	122700	4206237430	9570	9570	9580	9570	345
517	20241230	122600	4202935260	9570	9570	9580	9570	396
518	20241230	122500	4199145240	9570	9580	9580	9570	716
519	20241230	122400	4192292510	9580	9580	9580	9570	435
520	20241230	122300	4188127350	9580	9580	9580	9570	679
521	20241230	122200	4181623720	9570	9560	9570	9560	1037
522	20241230	122100	4171703990	9570	9540	9570	9540	798
523	20241230	122000	4164077950	9540	9550	9560	9540	434
524	20241230	121900	4159935420	9550	9550	9560	9540	767
525	20241230	121800	4152616720	9550	9540	9550	9540	783
526	20241230	121700	4145141800	9550	9550	9550	9540	5202
527	20241230	121600	4095487960	9550	9550	9560	9550	835
528	20241230	121500	4087513450	9560	9560	9560	9550	488
529	20241230	121400	4082852260	9550	9560	9560	9550	251
530	20241230	121300	4080455120	9560	9550	9560	9550	756
531	20241230	121200	4073235270	9550	9550	9570	9550	548
532	20241230	121100	4067996670	9550	9550	9560	9550	942
533	20241230	121000	4058998740	9560	9550	9560	9550	993
534	20241230	120900	4049515470	9560	9550	9560	9550	129
535	20241230	120800	4048283460	9550	9560	9560	9550	546
536	20241230	120700	4043069030	9550	9560	9560	9550	991
537	20241230	120600	4033603090	9560	9550	9560	9550	609
538	20241230	120500	4027786380	9560	9550	9560	9550	257
539	20241230	120400	4025330530	9560	9560	9570	9550	869
540	20241230	120300	4017024630	9560	9570	9570	9560	597
541	20241230	120200	4011317300	9560	9570	9570	9560	203
542	20241230	120100	4009376460	9560	9560	9560	9550	1770
543	20241230	120000	3992461330	9570	9560	9570	9560	496
544	20241230	115900	3987719420	9560	9560	9570	9560	1122
545	20241230	115800	3976992860	9560	9560	9570	9560	973
546	20241230	115700	3967690900	9560	9560	9570	9560	884
547	20241230	115600	3959239340	9560	9560	9570	9560	1315
548	20241230	115500	3946667810	9560	9570	9590	9560	967
549	20241230	115400	3937408750	9580	9560	9580	9560	891
550	20241230	115300	3928880450	9560	9570	9570	9560	916
551	20241230	115200	3920116620	9570	9570	9580	9570	1060
552	20241230	115100	3909972120	9570	9570	9580	9570	961
553	20241230	115000	3900774790	9570	9570	9580	9570	511
554	20241230	114900	3895883190	9570	9580	9590	9570	1048
555	20241230	114800	3885846190	9580	9580	9590	9580	887
556	20241230	114700	3877348690	9580	9570	9580	9570	603
557	20241230	114600	3871571960	9570	9570	9580	9560	1626
558	20241230	114500	3856012180	9570	9570	9580	9570	434
559	20241230	114400	3851858500	9570	9570	9580	9570	974
560	20241230	114300	3842535820	9570	9570	9590	9570	718
561	20241230	114200	3835662700	9570	9580	9580	9570	1354
562	20241230	114100	3822703920	9580	9570	9580	9570	335
563	20241230	114000	3819495660	9570	9570	9580	9570	1649
564	20241230	113900	3803711670	9570	9580	9580	9570	556
565	20241230	113800	3798389980	9570	9570	9580	9570	356
566	20241230	113700	3794983000	9570	9580	9580	9570	1338
567	20241230	113600	3782177560	9570	9580	9580	9570	652
568	20241230	113500	3775935510	9570	9570	9580	9570	1206
569	20241230	113400	3764390540	9570	9580	9580	9570	774
570	20241230	113300	3756981590	9570	9580	9590	9570	1073
571	20241230	113200	3746709100	9580	9580	9580	9570	748
572	20241230	113100	3739548170	9580	9580	9590	9570	957
573	20241230	113000	3730384690	9580	9580	9590	9580	755
574	20241230	112900	3723149780	9580	9570	9580	9570	1014
575	20241230	112800	3713441040	9580	9580	9590	9570	875
576	20241230	112700	3705064340	9580	9580	9580	9570	560
577	20241230	112600	3699702570	9570	9570	9590	9570	949
578	20241230	112500	3690618150	9570	9580	9590	9570	985
579	20241230	112400	3681186240	9570	9570	9580	9570	1093
580	20241230	112300	3670723500	9570	9570	9580	9570	492
581	20241230	112200	3666014990	9570	9580	9590	9570	1194
582	20241230	112100	3654580530	9580	9580	9590	9580	606
583	20241230	112000	3648773890	9580	9580	9590	9580	1001
584	20241230	111900	3639184260	9580	9590	9590	9580	600
585	20241230	111800	3633435520	9590	9590	9600	9580	784
586	20241230	111700	3625918280	9580	9580	9580	9570	592
587	20241230	111600	3620249820	9580	9580	9590	9570	1020
588	20241230	111500	3610479100	9570	9590	9590	9570	899
589	20241230	111400	3601873560	9590	9580	9590	9580	524
590	20241230	111300	3596853610	9580	9580	9580	9570	1332
591	20241230	111200	3584097210	9570	9580	9580	9570	824
592	20241230	111100	3576208640	9570	9560	9570	9560	1475
593	20241230	111000	3562099470	9570	9560	9570	9560	2369
594	20241230	110900	3539440630	9560	9570	9570	9560	1791
595	20241230	110800	3522318560	9570	9550	9570	9550	1414
596	20241230	110700	3508803530	9560	9550	9560	9550	1032
597	20241230	110600	3498947910	9550	9560	9560	9550	4190
598	20241230	110500	3458902460	9560	9560	9570	9560	472
599	20241230	110400	3454387890	9570	9570	9570	9560	1766
600	20241230	110300	3437493640	9560	9560	9570	9560	664
601	20241230	110200	3431143140	9560	9570	9570	9560	914
602	20241230	110100	3422403010	9560	9560	9570	9560	929
603	20241230	110000	3413521240	9570	9570	9580	9560	1743
604	20241230	105900	3396841470	9570	9580	9580	9570	332
605	20241230	105800	3393663630	9570	9580	9580	9570	953
606	20241230	105700	3384541480	9570	9570	9580	9570	298
607	20241230	105600	3381688250	9570	9570	9580	9570	856
608	20241230	105500	3373494320	9570	9590	9590	9570	1664
609	20241230	105400	3357552250	9590	9580	9590	9580	326
610	20241230	105300	3354428880	9580	9590	9600	9580	902
611	20241230	105200	3345782410	9590	9590	9600	9590	809
612	20241230	105100	3338024090	9600	9590	9610	9590	331
613	20241230	105000	3334847550	9600	9590	9690	9590	624
614	20241230	104900	3328844590	9590	9590	9600	9580	1180
615	20241230	104800	3317528150	9580	9570	9580	9570	716
616	20241230	104700	3310671140	9570	9570	9580	9570	585
617	20241230	104600	3305072680	9570	9570	9600	9560	783
618	20241230	104500	3297578810	9570	9560	9570	9560	951
619	20241230	104400	3288483480	9560	9550	9570	9550	1284
620	20241230	104300	3276209570	9560	9560	9570	9550	2493
621	20241230	104200	3252379730	9560	9560	9570	9560	1956
622	20241230	104100	3233673240	9560	9560	9570	9560	2304
623	20241230	104000	3211646870	9570	9570	9580	9560	2218
624	20241230	103900	3190418450	9580	9590	9590	9570	1647
625	20241230	103800	3174640970	9580	9600	9600	9580	684
626	20241230	103700	3168082140	9600	9600	9600	9590	1061
627	20241230	103600	3157899430	9600	9580	9700	9580	1374
628	20241230	103500	3144713560	9580	9600	9600	9580	1798
629	20241230	103400	3127476650	9590	9610	9610	9590	1089
630	20241230	103300	3117028830	9610	9590	9610	9580	1180
631	20241230	103200	3105712410	9590	9580	9600	9570	374
632	20241230	103100	3102127830	9580	9580	9590	9570	1584
633	20241230	103000	3086956400	9590	9580	9590	9580	846
634	20241230	102900	3078847190	9590	9580	9590	9580	680
635	20241230	102800	3072331600	9580	9590	9590	9580	984
636	20241230	102700	3062903590	9580	9580	9590	9580	738
637	20241230	102600	3055833430	9580	9580	9590	9580	456
638	20241230	102500	3051464920	9590	9590	9590	9580	2341
639	20241230	102400	3029031420	9590	9600	9600	9580	1090
640	20241230	102300	3018579920	9590	9600	9600	9590	774
641	20241230	102200	3011157160	9600	9600	9610	9590	5190
642	20241230	102100	2961334390	9610	9610	9610	9600	2064
643	20241230	102000	2941504120	9610	9610	9620	9610	745
644	20241230	101900	2934344410	9610	9620	9630	9610	673
645	20241230	101800	2927873130	9630	9630	9630	9620	474
646	20241230	101700	2923310730	9630	9610	9630	9610	843
647	20241230	101600	2915205480	9610	9620	9640	9610	2443
648	20241230	101500	2891704170	9620	9640	9640	9620	1359
649	20241230	101400	2878619370	9630	9650	9650	9630	1246
650	20241230	101300	2866607640	9640	9650	9660	9640	1063
651	20241230	101200	2856355910	9650	9660	9670	9650	1614
652	20241230	101100	2840772250	9660	9660	9670	9660	147
653	20241230	101000	2839351820	9670	9660	9670	9660	308
654	20241230	100900	2836374810	9660	9660	9670	9660	1115
655	20241230	100800	2825599610	9660	9690	9690	9660	5543
656	20241230	100700	2772001490	9680	9690	9690	9680	1083
657	20241230	100600	2761517910	9690	9690	9700	9680	486
658	20241230	100500	2756808550	9690	9690	9700	9690	447
659	20241230	100400	2752477050	9700	9700	9700	9690	666
660	20241230	100300	2746019130	9690	9690	9690	9680	597
661	20241230	100200	2740234220	9690	9680	9700	9670	1146
662	20241230	100100	2729130740	9680	9680	9680	9670	1576
663	20241230	100000	2713880960	9680	9680	9690	9680	737
664	20241230	095900	2706745640	9690	9700	9700	9690	3876
665	20241230	095800	2669152920	9710	9710	9720	9700	3183
666	20241230	095700	2638245740	9720	9710	9720	9710	1593
667	20241230	095600	2622773690	9720	9730	9730	9710	458
668	20241230	095500	2618322190	9730	9740	9740	9730	1203
669	20241230	095400	2606615290	9740	9760	9760	9730	1814
670	20241230	095300	2588933870	9760	9760	9770	9750	3575
671	20241230	095200	2554042020	9760	9760	9770	9760	747
672	20241230	095100	2546750840	9780	9760	9780	9760	1444
673	20241230	095000	2532646240	9760	9810	9810	9760	13762
674	20241230	094900	2397926850	9800	9810	9820	9800	1944
675	20241230	094800	2378870940	9810	9810	9820	9810	654
676	20241230	094700	2372453510	9810	9830	9840	9810	140
677	20241230	094600	2371076600	9810	9810	9830	9810	964
678	20241230	094500	2361614180	9810	9820	9830	9810	463
679	20241230	094400	2357069750	9810	9820	9830	9810	746
680	20241230	094300	2349743240	9820	9810	9820	9810	2236
681	20241230	094200	2327804320	9810	9800	9810	9800	446
682	20241230	094100	2323431950	9800	9810	9810	9800	849
683	20241230	094000	2315111660	9800	9820	9820	9800	193
684	20241230	093900	2313220180	9820	9810	9820	9800	9023
685	20241230	093800	2224751090	9810	9790	9810	9780	1260
686	20241230	093700	2212412010	9780	9790	9800	9780	802
687	20241230	093600	2204560750	9790	9800	9800	9780	443
688	20241230	093500	2200226010	9800	9770	9810	9750	3726
689	20241230	093400	2163866400	9800	9770	9830	9750	3072
690	20241230	093300	2133780650	9770	9740	9830	9730	823
691	20241230	093200	2125751170	9740	9750	9750	9720	602
692	20241230	093100	2119889410	9750	9720	9750	9710	1521
693	20241230	093000	2105091420	9710	9730	9740	9710	2026
694	20241230	092900	2085408740	9720	9710	9720	9700	327
695	20241230	092800	2082232680	9710	9740	9740	9710	4689
696	20241230	092700	2036676130	9740	9740	9750	9730	118
697	20241230	092600	2035527360	9740	9740	9750	9730	1014
698	20241230	092500	2025656020	9720	9720	9740	9710	3056
699	20241230	092400	1995971660	9740	9760	9780	9720	5459
700	20241230	092300	1942715730	9760	9770	9810	9760	951
701	20241230	092200	1933428860	9780	9780	9800	9760	2413
702	20241230	092100	1909838440	9780	9800	9840	9770	2258
703	20241230	092000	1887747880	9800	9780	9840	9780	792
704	20241230	091900	1879987510	9780	9800	9810	9760	7580
705	20241230	091800	1805792000	9800	9820	9850	9800	514
706	20241230	091700	1800751160	9820	9800	9830	9770	2305
707	20241230	091600	1778170010	9780	9760	9850	9750	1828
708	20241230	091500	1760239540	9750	9900	9930	9720	12046
709	20241230	091400	1642144830	9900	9920	9950	9900	4454
710	20241230	091300	1598002240	9920	9910	9920	9900	2718
711	20241230	091200	1571065260	9920	9920	9960	9910	1391
712	20241230	091100	1557267870	9920	9940	10000	9890	6808
713	20241230	091000	1489654510	9930	9910	10050	9900	10156
714	20241230	090900	1388391940	9960	9830	10000	9830	5061
715	20241230	090800	1338085690	9760	10020	10060	9600	18894
716	20241230	090700	1150265230	10020	10320	10330	10010	20975
717	20241230	090600	938039560	10280	10390	10430	10200	52652
718	20241230	090500	391383690	10390	10390	10390	10390	0
719	20241230	090400	391383690	10390	9640	10390	9640	7958
720	20241230	090300	312827670	9650	9750	9750	9620	2520
721	20241230	090200	288463680	9760	9540	9790	9520	8368
722	20241230	090100	207757700	9540	9610	9640	9530	5566
723	20241230	090000	154571800	9610	9490	9610	9490	16208