KissMeData/011780/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	185700	7428089500	90600	90600	90600	90600	5867
3	20241230	185600	7428089500	90600	90600	90600	90600	0
4	20241230	185500	7428089500	90600	90600	90600	90600	0
5	20241230	185400	7428089500	90600	90600	90600	90600	0
6	20241230	185300	7428089500	90600	90600	90600	90600	0
7	20241230	185200	7428089500	90600	90600	90600	90600	0
8	20241230	185100	7428089500	90600	90600	90600	90600	0
9	20241230	185000	7428089500	90600	90600	90600	90600	0
10	20241230	184900	7428089500	90600	90600	90600	90600	0
11	20241230	184800	7428089500	90600	90600	90600	90600	0
12	20241230	184700	7428089500	90600	90600	90600	90600	0
13	20241230	184600	7428089500	90600	90600	90600	90600	0
14	20241230	184500	7428089500	90600	90600	90600	90600	0
15	20241230	184400	7428089500	90600	90600	90600	90600	0
16	20241230	184300	7428089500	90600	90600	90600	90600	0
17	20241230	184200	7428089500	90600	90600	90600	90600	0
18	20241230	184100	7428089500	90600	90600	90600	90600	0
19	20241230	184000	7428089500	90600	90600	90600	90600	0
20	20241230	183900	7428089500	90600	90600	90600	90600	0
21	20241230	183800	7428089500	90600	90600	90600	90600	0
22	20241230	183700	7428089500	90600	90600	90600	90600	0
23	20241230	183600	7428089500	90600	90600	90600	90600	0
24	20241230	183500	7428089500	90600	90600	90600	90600	0
25	20241230	183400	7428089500	90600	90600	90600	90600	0
26	20241230	183300	7428089500	90600	90600	90600	90600	0
27	20241230	183200	7428089500	90600	90600	90600	90600	0
28	20241230	183100	7428089500	90600	90600	90600	90600	0
29	20241230	183000	7428089500	90600	90600	90600	90600	0
30	20241230	182900	7428089500	90600	90600	90600	90600	0
31	20241230	182800	7428089500	90600	90600	90600	90600	0
32	20241230	182700	7428089500	90600	90600	90600	90600	5867
33	20241230	182600	7428089500	90600	90600	90600	90600	0
34	20241230	182500	7428089500	90600	90600	90600	90600	0
35	20241230	182400	7428089500	90600	90600	90600	90600	0
36	20241230	182300	7428089500	90600	90600	90600	90600	0
37	20241230	182200	7428089500	90600	90600	90600	90600	0
38	20241230	182100	7428089500	90600	90600	90600	90600	0
39	20241230	182000	7428089500	90600	90600	90600	90600	0
40	20241230	181900	7428089500	90600	90600	90600	90600	0
41	20241230	181800	7428089500	90600	90600	90600	90600	0
42	20241230	181700	7428089500	90600	90600	90600	90600	0
43	20241230	181600	7428089500	90600	90600	90600	90600	0
44	20241230	181500	7428089500	90600	90600	90600	90600	0
45	20241230	181400	7428089500	90600	90600	90600	90600	0
46	20241230	181300	7428089500	90600	90600	90600	90600	0
47	20241230	181200	7428089500	90600	90600	90600	90600	0
48	20241230	181100	7428089500	90600	90600	90600	90600	0
49	20241230	181000	7428089500	90600	90600	90600	90600	0
50	20241230	180900	7428089500	90600	90600	90600	90600	0
51	20241230	180800	7428089500	90600	90600	90600	90600	0
52	20241230	180700	7428089500	90600	90600	90600	90600	0
53	20241230	180600	7428089500	90600	90600	90600	90600	0
54	20241230	180500	7428089500	90600	90600	90600	90600	0
55	20241230	180400	7428089500	90600	90600	90600	90600	0
56	20241230	180300	7428089500	90600	90600	90600	90600	0
57	20241230	180200	7428089500	90600	90600	90600	90600	0
58	20241230	180100	7428089500	90600	90600	90600	90600	0
59	20241230	180000	7428089500	90600	90600	90600	90600	0
60	20241230	175900	7428089500	90600	90600	90600	90600	0
61	20241230	175800	7428089500	90600	90600	90600	90600	0
62	20241230	175700	7428089500	90600	90600	90600	90600	5867
63	20241230	175600	7428089500	90600	90600	90600	90600	0
64	20241230	175500	7428089500	90600	90600	90600	90600	0
65	20241230	175400	7428089500	90600	90600	90600	90600	0
66	20241230	175300	7428089500	90600	90600	90600	90600	0
67	20241230	175200	7428089500	90600	90600	90600	90600	0
68	20241230	175100	7428089500	90600	90600	90600	90600	0
69	20241230	175000	7428089500	90600	90600	90600	90600	0
70	20241230	174900	7428089500	90600	90600	90600	90600	0
71	20241230	174800	7428089500	90600	90600	90600	90600	0
72	20241230	174700	7428089500	90600	90600	90600	90600	0
73	20241230	174600	7428089500	90600	90600	90600	90600	0
74	20241230	174500	7428089500	90600	90600	90600	90600	0
75	20241230	174400	7428089500	90600	90600	90600	90600	0
76	20241230	174300	7428089500	90600	90600	90600	90600	0
77	20241230	174200	7428089500	90600	90600	90600	90600	0
78	20241230	174100	7428089500	90600	90600	90600	90600	0
79	20241230	174000	7428089500	90600	90600	90600	90600	0
80	20241230	173900	7428089500	90600	90600	90600	90600	0
81	20241230	173800	7428089500	90600	90600	90600	90600	0
82	20241230	173700	7428089500	90600	90600	90600	90600	0
83	20241230	173600	7428089500	90600	90600	90600	90600	0
84	20241230	173500	7428089500	90600	90600	90600	90600	0
85	20241230	173400	7428089500	90600	90600	90600	90600	0
86	20241230	173300	7428089500	90600	90600	90600	90600	0
87	20241230	173200	7428089500	90600	90600	90600	90600	0
88	20241230	173100	7428089500	90600	90600	90600	90600	0
89	20241230	173000	7428089500	90600	90600	90600	90600	0
90	20241230	172900	7428089500	90600	90600	90600	90600	0
91	20241230	172800	7428089500	90600	90600	90600	90600	0
92	20241230	172700	7428089500	90600	90600	90600	90600	5867
93	20241230	172600	7428089500	90600	90600	90600	90600	0
94	20241230	172500	7428089500	90600	90600	90600	90600	0
95	20241230	172400	7428089500	90600	90600	90600	90600	0
96	20241230	172300	7428089500	90600	90600	90600	90600	0
97	20241230	172200	7428089500	90600	90600	90600	90600	0
98	20241230	172100	7428089500	90600	90600	90600	90600	0
99	20241230	172000	7428089500	90600	90600	90600	90600	0
100	20241230	171900	7428089500	90600	90600	90600	90600	0
101	20241230	171800	7428089500	90600	90600	90600	90600	0
102	20241230	171700	7428089500	90600	90600	90600	90600	0
103	20241230	171600	7428089500	90600	90600	90600	90600	0
104	20241230	171500	7428089500	90600	90600	90600	90600	0
105	20241230	171400	7428089500	90600	90600	90600	90600	0
106	20241230	171300	7428089500	90600	90600	90600	90600	0
107	20241230	171200	7428089500	90600	90600	90600	90600	0
108	20241230	171100	7428089500	90600	90600	90600	90600	0
109	20241230	171000	7428089500	90600	90600	90600	90600	0
110	20241230	170900	7428089500	90600	90600	90600	90600	0
111	20241230	170800	7428089500	90600	90600	90600	90600	0
112	20241230	170700	7428089500	90600	90600	90600	90600	0
113	20241230	170600	7428089500	90600	90600	90600	90600	0
114	20241230	170500	7428089500	90600	90600	90600	90600	0
115	20241230	170400	7428089500	90600	90600	90600	90600	0
116	20241230	170300	7428089500	90600	90600	90600	90600	0
117	20241230	170200	7428089500	90600	90600	90600	90600	0
118	20241230	170100	7428089500	90600	90600	90600	90600	0
119	20241230	170000	7428089500	90600	90600	90600	90600	0
120	20241230	165900	7428089500	90600	90600	90600	90600	0
121	20241230	165800	7428089500	90600	90600	90600	90600	0
122	20241230	165700	7428089500	90600	90600	90600	90600	5867
123	20241230	165600	7428089500	90600	90600	90600	90600	0
124	20241230	165500	7428089500	90600	90600	90600	90600	0
125	20241230	165400	7428089500	90600	90600	90600	90600	0
126	20241230	165300	7428089500	90600	90600	90600	90600	0
127	20241230	165200	7428089500	90600	90600	90600	90600	0
128	20241230	165100	7428089500	90600	90600	90600	90600	0
129	20241230	165000	7428089500	90600	90600	90600	90600	0
130	20241230	164900	7428089500	90600	90600	90600	90600	0
131	20241230	164800	7428089500	90600	90600	90600	90600	0
132	20241230	164700	7428089500	90600	90600	90600	90600	0
133	20241230	164600	7428089500	90600	90600	90600	90600	0
134	20241230	164500	7428089500	90600	90600	90600	90600	0
135	20241230	164400	7428089500	90600	90600	90600	90600	0
136	20241230	164300	7428089500	90600	90600	90600	90600	0
137	20241230	164200	7428089500	90600	90600	90600	90600	0
138	20241230	164100	7428089500	90600	90600	90600	90600	0
139	20241230	164000	7428089500	90600	90600	90600	90600	0
140	20241230	163900	7428089500	90600	90600	90600	90600	0
141	20241230	163800	7428089500	90600	90600	90600	90600	0
142	20241230	163700	7428089500	90600	90600	90600	90600	0
143	20241230	163600	7428089500	90600	90600	90600	90600	0
144	20241230	163500	7428089500	90600	90600	90600	90600	0
145	20241230	163400	7428089500	90600	90600	90600	90600	0
146	20241230	163300	7428089500	90600	90600	90600	90600	0
147	20241230	163200	7428089500	90600	90600	90600	90600	0
148	20241230	163100	7428089500	90600	90600	90600	90600	0
149	20241230	163000	7428089500	90600	90600	90600	90600	0
150	20241230	162900	7428089500	90600	90600	90600	90600	0
151	20241230	162800	7428089500	90600	90600	90600	90600	0
152	20241230	162700	7428089500	90600	90600	90600	90600	5867
153	20241230	162600	7428089500	90600	90600	90600	90600	0
154	20241230	162500	7428089500	90600	90600	90600	90600	0
155	20241230	162400	7428089500	90600	90600	90600	90600	0
156	20241230	162300	7428089500	90600	90600	90600	90600	0
157	20241230	162200	7428089500	90600	90600	90600	90600	0
158	20241230	162100	7428089500	90600	90600	90600	90600	0
159	20241230	162000	7428089500	90600	90600	90600	90600	0
160	20241230	161900	7428089500	90600	90600	90600	90600	0
161	20241230	161800	7428089500	90600	90600	90600	90600	0
162	20241230	161700	7428089500	90600	90600	90600	90600	0
163	20241230	161600	7428089500	90600	90600	90600	90600	0
164	20241230	161500	7428089500	90600	90600	90600	90600	0
165	20241230	161400	7428089500	90600	90600	90600	90600	0
166	20241230	161300	7428089500	90600	90600	90600	90600	0
167	20241230	161200	7428089500	90600	90600	90600	90600	0
168	20241230	161100	7428089500	90600	90600	90600	90600	0
169	20241230	161000	7428089500	90600	90600	90600	90600	0
170	20241230	160900	7428089500	90600	90600	90600	90600	0
171	20241230	160800	7428089500	90600	90600	90600	90600	0
172	20241230	160700	7428089500	90600	90600	90600	90600	0
173	20241230	160600	7428089500	90600	90600	90600	90600	0
174	20241230	160500	7428089500	90600	90600	90600	90600	0
175	20241230	160400	7428089500	90600	90600	90600	90600	0
176	20241230	160300	7428089500	90600	90600	90600	90600	0
177	20241230	160200	7428089500	90600	90600	90600	90600	0
178	20241230	160100	7428089500	90600	90600	90600	90600	0
179	20241230	160000	7428089500	90600	90600	90600	90600	0
180	20241230	155900	7428089500	90600	90600	90600	90600	0
181	20241230	155800	7428089500	90600	90600	90600	90600	0
182	20241230	155700	7428089500	90600	90600	90600	90600	5867
183	20241230	155600	7428089500	90600	90600	90600	90600	0
184	20241230	155500	7428089500	90600	90600	90600	90600	0
185	20241230	155400	7428089500	90600	90600	90600	90600	0
186	20241230	155300	7428089500	90600	90600	90600	90600	0
187	20241230	155200	7428089500	90600	90600	90600	90600	0
188	20241230	155100	7428089500	90600	90600	90600	90600	0
189	20241230	155000	7428089500	90600	90600	90600	90600	0
190	20241230	154900	7428089500	90600	90600	90600	90600	0
191	20241230	154800	7428089500	90600	90600	90600	90600	0
192	20241230	154700	7428089500	90600	90600	90600	90600	0
193	20241230	154600	7428089500	90600	90600	90600	90600	0
194	20241230	154500	7428089500	90600	90600	90600	90600	0
195	20241230	154400	7428089500	90600	90600	90600	90600	0
196	20241230	154300	7428089500	90600	90600	90600	90600	0
197	20241230	154200	7428089500	90600	90600	90600	90600	0
198	20241230	154100	7428089500	90600	90600	90600	90600	0
199	20241230	154000	7428089500	90600	90600	90600	90600	0
200	20241230	153900	7428089500	90600	90600	90600	90600	0
201	20241230	153800	7428089500	90600	90600	90600	90600	0
202	20241230	153700	7428089500	90600	90600	90600	90600	0
203	20241230	153600	7428089500	90600	90600	90600	90600	0
204	20241230	153500	7428089500	90600	90600	90600	90600	0
205	20241230	153400	7428089500	90600	90600	90600	90600	0
206	20241230	153300	7428089500	90600	90600	90600	90600	0
207	20241230	153200	7428089500	90600	90600	90600	90600	0
208	20241230	153100	7428089500	90600	90600	90600	90600	0
209	20241230	153000	7428089500	90600	90600	90600	90600	5867
210	20241230	152900	6896539300	90800	90800	90800	90800	0
211	20241230	152800	6896539300	90800	90800	90800	90800	0
212	20241230	152700	6896539300	90800	90800	90800	90800	0
213	20241230	152600	6896539300	90800	90800	90800	90800	0
214	20241230	152500	6896539300	90800	90800	90800	90800	0
215	20241230	152400	6896539300	90800	90800	90800	90800	0
216	20241230	152300	6896539300	90800	90800	90800	90800	0
217	20241230	152200	6896539300	90800	90800	90800	90800	0
218	20241230	152100	6896539300	90800	90800	90800	90800	0
219	20241230	152000	6896539300	90800	90800	90800	90800	0
220	20241230	151900	6896539300	90800	90800	91100	90800	367
221	20241230	151800	6863166000	90800	91000	91000	90700	129
222	20241230	151700	6851449700	90900	91000	91200	90800	185
223	20241230	151600	6834623700	91000	91200	91200	90800	1521
224	20241230	151500	6696227600	91200	90900	91200	90900	147
225	20241230	151400	6682840500	90900	91100	91200	90800	13
226	20241230	151300	6681657900	90800	90900	91200	90700	332
227	20241230	151200	6651461100	90900	90900	90900	90900	9
228	20241230	151100	6650643000	91000	90800	91000	90800	150
229	20241230	151000	6637007000	90800	90900	91000	90700	161
230	20241230	150900	6622386400	90900	90700	90900	90700	213
231	20241230	150800	6603049800	90700	90700	90700	90700	131
232	20241230	150700	6591168100	90700	90900	90900	90600	703
233	20241230	150600	6527399000	90900	91000	91000	90800	229
234	20241230	150500	6506595300	91000	90900	91100	90800	520
235	20241230	150400	6459309500	91000	91000	91000	91000	72
236	20241230	150300	6452757500	91000	91000	91000	91000	104
237	20241230	150200	6443293500	91100	91100	91100	90900	170
238	20241230	150100	6427815500	91000	91000	91000	91000	100
239	20241230	150000	6418715500	91000	91000	91000	91000	84
240	20241230	145900	6411071500	91000	91000	91000	91000	9
241	20241230	145800	6410252500	90900	91000	91000	90900	246
242	20241230	145700	6387879700	90900	91000	91000	90900	12
243	20241230	145600	6386787800	91000	90900	91000	90900	63
244	20241230	145500	6381056000	90900	90900	90900	90900	30
245	20241230	145400	6378329000	90900	90900	90900	90800	166
246	20241230	145300	6363241700	90900	90900	90900	90800	17
247	20241230	145200	6361696900	90900	90800	90900	90700	136
248	20241230	145100	6349345800	90700	90800	90800	90700	20
249	20241230	145000	6347530600	90900	90900	90900	90700	229
250	20241230	144900	6326725000	90800	90900	90900	90800	18
251	20241230	144800	6325089600	90800	90900	90900	90800	120
252	20241230	144700	6314185600	90800	90900	90900	90800	128
253	20241230	144600	6302553300	90900	90800	90900	90700	55
254	20241230	144500	6297556700	90800	90800	90900	90700	85
255	20241230	144400	6289834700	90800	90800	90800	90700	13
256	20241230	144300	6288654500	90800	90800	90900	90800	167
257	20241230	144200	6273481100	90700	90900	91000	90700	122
258	20241230	144100	6262399300	91000	90900	91200	90900	89
259	20241230	144000	6254302100	90900	91200	91200	90800	22
260	20241230	143900	6252300700	91200	90900	91200	90900	164
261	20241230	143800	6237370600	90900	90900	90900	90900	18
262	20241230	143700	6235734400	90900	90900	91100	90900	99
263	20241230	143600	6226725700	90900	91000	91000	90800	135
264	20241230	143500	6214455900	91000	91100	91200	90900	641
265	20241230	143400	6156100800	91200	91200	91200	91100	16
266	20241230	143300	6154641700	91200	91100	91300	91000	105
267	20241230	143200	6145070800	91100	91300	91300	91100	198
268	20241230	143100	6127017700	91200	91200	91200	91200	80
269	20241230	143000	6119721700	91200	91200	91300	91200	118
270	20241230	142900	6108956200	91200	91200	91300	91200	87
271	20241230	142800	6101021400	91300	91200	91300	91200	97
272	20241230	142700	6092166400	91200	91200	91200	91100	63
273	20241230	142600	6086420900	91200	91200	91300	91200	70
274	20241230	142500	6080032300	91200	91200	91300	91200	15
275	20241230	142400	6078663900	91300	91200	91300	91100	180
276	20241230	142300	6062238600	91100	91100	91100	91000	20
277	20241230	142200	6060416700	91000	91200	91200	91000	129
278	20241230	142100	6048665800	91300	91300	91300	91100	24
279	20241230	142000	6046476100	91300	91200	91300	91200	163
280	20241230	141900	6031602900	91200	91300	91300	91200	26
281	20241230	141800	6029229400	91300	91100	91300	91100	76
282	20241230	141700	6022299600	91100	91100	91300	91100	84
283	20241230	141600	6014645400	91100	91200	91200	91100	88
284	20241230	141500	6006624900	91000	91000	91200	91000	142
285	20241230	141400	5993698300	91000	91300	91300	91000	25
286	20241230	141300	5991420200	91300	91100	91300	91000	196
287	20241230	141200	5973569100	91100	91100	91100	91000	85
288	20241230	141100	5965825700	91100	91100	91200	91100	88
289	20241230	141000	5957808600	91200	91100	91200	91100	103
290	20241230	140900	5948423800	91200	91200	91300	91200	163
291	20241230	140800	5933552700	91200	91200	91200	91200	8
292	20241230	140700	5932823100	91200	91400	91400	91200	134
293	20241230	140600	5920584900	91300	91400	91400	91200	22
294	20241230	140500	5918577500	91400	91200	91400	91200	193
295	20241230	140400	5900956400	91200	91300	91300	91200	25
296	20241230	140300	5898674200	91200	91200	91200	91200	57
297	20241230	140200	5893475800	91200	91200	91300	91200	91
298	20241230	140100	5885174200	91200	91300	91300	91200	84
299	20241230	140000	5877513300	91300	91100	91400	91100	98
300	20241230	135900	5868572000	91200	91200	91200	91200	16
301	20241230	135800	5867112800	91200	91200	91300	91100	119
302	20241230	135700	5856255500	91200	91300	91400	91200	133
303	20241230	135600	5844120400	91400	91300	91400	91300	86
304	20241230	135500	5836263200	91300	91300	91400	91100	169
305	20241230	135400	5820849300	91400	91300	91400	91100	207
306	20241230	135300	5801958400	91300	91300	91300	91200	18
307	20241230	135200	5800315100	91300	91400	91400	91300	143
308	20241230	135100	5787252000	91400	91400	91400	91400	13
309	20241230	135000	5786063800	91400	91400	91400	91300	197
310	20241230	134900	5768061300	91400	91400	91400	91300	52
311	20241230	134800	5763308900	91400	91400	91400	91400	52
312	20241230	134700	5758556100	91400	91300	91400	91300	124
313	20241230	134600	5747227700	91300	91200	91300	91100	72
314	20241230	134500	5740658400	91200	91400	91400	91100	88
315	20241230	134400	5732620700	91400	91100	91400	91100	16
316	20241230	134300	5731160200	91200	91300	91300	91100	153
317	20241230	134200	5717202900	91200	91100	91200	91100	42
318	20241230	134100	5713373400	91100	91200	91200	91100	99
319	20241230	134000	5704346900	91200	91200	91300	91200	9
320	20241230	133900	5703525700	91100	91000	91300	91000	190
321	20241230	133800	5686213200	91000	91100	91100	91000	143
322	20241230	133700	5673197600	91100	91200	91400	91100	104
323	20241230	133600	5663709900	91300	91100	91300	91100	14
324	20241230	133500	5662432900	91100	91000	91200	91000	172
325	20241230	133400	5646756400	91000	91200	91200	91000	67
326	20241230	133300	5640648000	91200	91200	91300	91200	36
327	20241230	133200	5637362000	91400	91400	91400	91200	114
328	20241230	133100	5626944400	91400	91100	91400	90900	211
329	20241230	133000	5607728300	91000	91100	91100	91000	122
330	20241230	132900	5596614900	91400	91300	91400	91200	6
331	20241230	132800	5596067100	91100	91100	91100	91000	142
332	20241230	132700	5583131700	91000	91100	91100	91000	79
333	20241230	132600	5575937200	91000	91100	91100	91000	96
334	20241230	132500	5567192500	91100	91000	91100	91000	23
335	20241230	132400	5565098400	91100	91000	91100	90900	194
336	20241230	132300	5547442400	91000	91000	91000	91000	23
337	20241230	132200	5545349400	91000	91100	91100	91000	93
338	20241230	132100	5536886100	91100	91100	91100	91000	53
339	20241230	132000	5532059100	91300	91100	91400	90800	343
340	20241230	131900	5500820000	91000	91100	91100	91000	63
341	20241230	131800	5495080800	91100	91100	91100	91000	41
342	20241230	131700	5491346700	91400	91100	91500	91100	152
343	20241230	131600	5477468700	91100	91400	91400	91000	545
344	20241230	131500	5427786500	91500	91400	91500	91300	78
345	20241230	131400	5420654800	91400	91500	91500	91400	34
346	20241230	131300	5417545200	91500	91500	91500	91500	119
347	20241230	131200	5406656700	91500	91400	91500	91400	63
348	20241230	131100	5400892400	91400	91400	91500	91400	76
349	20241230	131000	5393941100	91400	91300	91500	91300	28
350	20241230	130900	5391381000	91500	91300	91500	91300	134
351	20241230	130800	5379135600	91300	91400	91400	91300	34
352	20241230	130700	5376030900	91500	91300	91500	91300	88
353	20241230	130600	5367982300	91300	91300	91300	91200	151
354	20241230	130500	5354206100	91300	91300	91500	91200	154
355	20241230	130400	5340136000	91300	91300	91300	91300	64
356	20241230	130300	5334292800	91300	91300	91400	91300	45
357	20241230	130200	5330183700	91300	91200	91500	91200	226
358	20241230	130100	5309560400	91200	91200	91200	91200	59
359	20241230	130000	5304179600	91200	91200	91200	91200	79
360	20241230	125900	5296974800	91100	91300	91300	91100	231
361	20241230	125800	5275916800	91500	91300	91500	91300	125
362	20241230	125700	5264502700	91300	91300	91400	91300	86
363	20241230	125600	5256646200	91500	91500	91500	91500	69
364	20241230	125500	5250332700	91200	91500	91500	91200	53
365	20241230	125400	5245494000	91400	91300	91500	91300	165
366	20241230	125300	5230416800	91300	91400	91400	91300	21
367	20241230	125200	5228498800	91300	91300	91500	91200	87
368	20241230	125100	5220552200	91300	91200	91300	91200	139
369	20241230	125000	5207871500	91300	91400	91400	91300	201
370	20241230	124900	5189517400	91400	91500	91500	91300	153
371	20241230	124800	5175535200	91500	91500	91500	91500	37
372	20241230	124700	5172149700	91500	91500	91600	91500	109
373	20241230	124600	5162173800	91500	91400	91500	91400	50
374	20241230	124500	5157603600	91400	91500	91500	91400	145
375	20241230	124400	5144342000	91500	91800	91800	91500	29
376	20241230	124300	5141686900	91800	91600	91800	91500	127
377	20241230	124200	5130055000	91700	91700	91700	91700	67
378	20241230	124100	5123911100	91700	91700	91700	91700	70
379	20241230	124000	5117492100	91500	92000	92000	91500	136
380	20241230	123900	5105034700	92000	91900	92000	91800	141
381	20241230	123800	5092067900	91900	92000	92000	91900	56
382	20241230	123700	5086917400	92000	91900	92000	91900	82
383	20241230	123600	5079379300	91900	91900	91900	91900	434
384	20241230	123500	5039494700	91900	91800	91900	91700	465
385	20241230	123400	4996812800	91700	91700	91800	91700	817
386	20241230	123300	4921890900	91700	91700	91700	91600	56
387	20241230	123200	4916755800	91600	91600	91700	91600	411
388	20241230	123100	4879102700	91600	91600	91600	91600	56
389	20241230	123000	4873973100	91600	91600	91600	91500	85
390	20241230	122900	4866187200	91500	91600	91600	91500	13
391	20241230	122800	4864997400	91500	91500	91600	91400	489
392	20241230	122700	4820253200	91500	91500	91500	91500	62
393	20241230	122600	4814580200	91500	91400	91500	91400	82
394	20241230	122500	4807078200	91400	91600	91600	91400	204
395	20241230	122400	4788427900	91600	91600	91600	91500	113
396	20241230	122300	4778077700	91600	91600	91600	91500	94
397	20241230	122200	4769468000	91600	91500	91600	91500	83
398	20241230	122100	4761869300	91600	91600	91600	91600	57
399	20241230	122000	4756648100	91600	91500	91600	91500	779
400	20241230	121900	4685366600	91500	91500	91600	91500	65
401	20241230	121800	4679414500	91500	91600	91600	91500	133
402	20241230	121700	4667234000	91500	91500	91500	91500	316
403	20241230	121600	4638320000	91500	91500	91500	91400	73
404	20241230	121500	4631640800	91500	91500	91500	91400	79
405	20241230	121400	4624412700	91500	91500	91500	91400	79
406	20241230	121300	4617184400	91600	91600	91600	91500	121
407	20241230	121200	4606101300	91600	91700	91700	91500	303
408	20241230	121100	4578354600	91700	91700	91800	91600	80
409	20241230	121000	4571015700	91700	91800	91800	91700	25
410	20241230	120900	4568723000	91800	91700	91800	91700	109
411	20241230	120800	4558717200	91700	91900	91900	91600	141
412	20241230	120700	4545778700	91800	91800	91800	91800	27
413	20241230	120600	4543300100	91800	92000	92000	91800	90
414	20241230	120500	4535037200	91800	91800	91900	91800	192
415	20241230	120400	4517407600	91800	91800	91800	91700	66
416	20241230	120300	4511350300	91800	92000	92000	91800	48
417	20241230	120200	4506942600	92000	91800	92000	91800	115
418	20241230	120100	4496364200	91800	91800	91900	91800	50
419	20241230	120000	4491770300	91900	91900	92000	91700	180
420	20241230	115900	4475234000	92000	92000	92000	92000	34
421	20241230	115800	4472106000	92000	92000	92100	91900	134
422	20241230	115700	4459770600	91900	92200	92200	91800	127
423	20241230	115600	4448098300	92200	92200	92200	92100	87
424	20241230	115500	4440077800	92200	92200	92200	92100	34
425	20241230	115400	4436945200	92200	92200	92200	92100	110
426	20241230	115300	4426803300	92100	92200	92200	92100	106
427	20241230	115200	4417030400	92200	92100	92200	92000	175
428	20241230	115100	4400909300	92100	92100	92200	92100	254
429	20241230	115000	4377506800	92100	92100	92100	91900	430
430	20241230	114900	4337906000	91900	92000	92100	91900	78
431	20241230	114800	4330729700	92000	91900	92000	91900	123
432	20241230	114700	4319423000	91900	92000	92100	91900	155
433	20241230	114600	4305163400	91900	91800	92000	91800	35
434	20241230	114500	4301945500	91900	91900	92000	91900	97
435	20241230	114400	4293023200	91800	91800	91800	91800	3
436	20241230	114300	4292747800	91800	92000	92000	91400	1417
437	20241230	114200	4162909700	92000	92100	92300	91500	1107
438	20241230	114100	4061528100	92100	91900	92100	91900	76
439	20241230	114000	4054529400	92000	92100	92100	91900	21
440	20241230	113900	4052596200	92000	92000	92000	91700	453
441	20241230	113800	4010978600	92000	92100	92100	92000	52
442	20241230	113700	4006189800	92000	91900	92100	91900	74
443	20241230	113600	3999380700	92000	92000	92100	92000	103
444	20241230	113500	3989900300	92000	92000	92000	92000	93
445	20241230	113400	3981344300	92000	92100	92300	92000	68
446	20241230	113300	3975078200	92100	92100	92100	92000	36
447	20241230	113200	3971763100	92100	92100	92300	92000	108
448	20241230	113100	3961811800	92100	92000	92100	91900	86
449	20241230	113000	3953894800	92100	92100	92200	92000	134
450	20241230	112900	3941554600	92000	92300	92300	92000	4
451	20241230	112800	3941185700	92300	92100	92300	92100	119
452	20241230	112700	3930213100	92100	92200	92200	92100	71
453	20241230	112600	3923668800	92100	92000	92100	92000	81
454	20241230	112500	3916208900	92100	92100	92200	92100	51
455	20241230	112400	3911511600	92100	92200	92200	92100	88
456	20241230	112300	3903406000	92100	92100	92100	92100	67
457	20241230	112200	3897235300	92100	92000	92100	92000	59
458	20241230	112100	3891804200	92000	92200	92300	92000	90
459	20241230	112000	3883506400	92100	92000	92200	92000	99
460	20241230	111900	3874391900	92000	92100	92100	92000	89
461	20241230	111800	3866200700	92100	92100	92100	92000	42
462	20241230	111700	3862333800	92000	92100	92200	92000	141
463	20241230	111600	3849343400	92100	92100	92100	92000	170
464	20241230	111500	3833696500	91900	92200	92200	91900	195
465	20241230	111400	3815753700	92300	92200	92300	92000	42
466	20241230	111300	3811879300	92200	92200	92200	91900	212
467	20241230	111200	3792353900	92200	92300	92300	92000	174
468	20241230	111100	3776321200	92300	92200	92300	92200	77
469	20241230	111000	3769221400	92200	92500	92500	92200	54
470	20241230	110900	3764234400	92300	92200	92400	92200	91
471	20241230	110800	3755835600	92200	92300	92400	92200	104
472	20241230	110700	3746240600	92500	92400	92500	92300	69
473	20241230	110600	3739861000	92400	92400	92500	92300	96
474	20241230	110500	3730990500	92300	92400	92400	92200	45
475	20241230	110400	3726834300	92100	92600	92700	92100	318
476	20241230	110300	3697460600	92600	92400	92600	92400	124
477	20241230	110200	3685999000	92400	92500	92600	92300	150
478	20241230	110100	3672121600	92500	92500	92600	92500	26
479	20241230	110000	3669715800	92400	92600	92600	92300	414
480	20241230	105900	3631467200	92600	92600	92600	92500	4
481	20241230	105800	3631096900	92600	92700	92700	92500	181
482	20241230	105700	3614330600	92700	92700	92700	92700	61
483	20241230	105600	3608675900	92600	92700	92700	92600	108
484	20241230	105500	3598666700	92600	92700	92800	92600	44
485	20241230	105400	3594585100	92800	92800	92800	92700	103
486	20241230	105300	3585026900	92700	92800	92800	92700	94
487	20241230	105200	3576305400	92800	92700	92800	92700	62
488	20241230	105100	3570553000	92800	92800	92900	92800	104
489	20241230	105000	3560898600	92800	92800	92800	92800	37
490	20241230	104900	3557465000	92800	92800	92800	92700	111
491	20241230	104800	3547164300	92900	92800	92900	92700	61
492	20241230	104700	3541501800	92900	92900	92900	92700	123
493	20241230	104600	3530077300	92900	92800	92900	92700	258
494	20241230	104500	3506124600	92800	92700	92800	92700	83
495	20241230	104400	3498428000	92700	92800	92900	92700	129
496	20241230	104300	3486462100	92900	92900	92900	92800	119
497	20241230	104200	3475411000	92900	92900	92900	92800	90
498	20241230	104100	3467051700	92800	92700	92800	92700	63
499	20241230	104000	3461208700	92700	92900	92900	92600	121
500	20241230	103900	3449985900	92900	92900	92900	92800	73
501	20241230	103800	3443206100	92800	92800	92800	92700	113
502	20241230	103700	3432724100	92800	92800	92900	92700	681
503	20241230	103600	3369536500	92800	92700	92800	92600	563
504	20241230	103500	3317343500	92700	92600	92700	92600	77
505	20241230	103400	3310210300	92600	92600	92700	92600	202
506	20241230	103300	3291499600	92700	92700	92700	92600	80
507	20241230	103200	3284088900	92700	92500	92700	92500	3561
508	20241230	103100	2954631500	92300	92400	92500	92300	114
509	20241230	103000	2944088800	92400	92400	92500	92300	173
510	20241230	102900	2928102300	92400	92500	92500	92400	402
511	20241230	102800	2890920600	92400	92200	92500	92200	2771
512	20241230	102700	2635018700	92200	92200	92300	92200	134
513	20241230	102600	2622663500	92200	92200	92300	92100	125
514	20241230	102500	2611138200	92200	92200	92300	92200	81
515	20241230	102400	2603667400	92200	92200	92200	92200	79
516	20241230	102300	2596383600	92200	92200	92200	92100	137
517	20241230	102200	2583752500	92200	92200	92200	92100	42
518	20241230	102100	2579881400	92200	92100	92200	92100	89
519	20241230	102000	2571676100	92200	92100	92200	92100	153
520	20241230	101900	2557583100	92100	92000	92100	92000	346
521	20241230	101800	2525716700	92000	92100	92100	91900	43
522	20241230	101700	2521760700	91900	92000	92100	91900	147
523	20241230	101600	2508226200	92000	92000	92100	92000	48
524	20241230	101500	2503809000	91900	91900	92000	91900	78
525	20241230	101400	2496633200	91900	92000	92000	91900	41
526	20241230	101300	2492864000	92000	91900	92000	91800	184
527	20241230	101200	2475960300	91900	92100	92100	91900	119
528	20241230	101100	2465014100	92100	91900	92100	91900	77
529	20241230	101000	2457929800	91900	91900	91900	91900	28
530	20241230	100900	2455356600	91900	91800	91900	91700	87
531	20241230	100800	2447363800	91800	92100	92100	91700	134
532	20241230	100700	2435036700	92000	92000	92100	91900	45
533	20241230	100600	2430894600	91900	92000	92100	91900	144
534	20241230	100500	2417648600	92000	92000	92000	91900	32
535	20241230	100400	2414706700	91900	92000	92100	91900	127
536	20241230	100300	2403013500	91900	92000	92000	91900	60
537	20241230	100200	2397498700	92000	92200	92200	91800	138
538	20241230	100100	2384792800	91900	91800	92200	91800	88
539	20241230	100000	2376704500	92000	92000	92100	91900	125
540	20241230	095900	2365204300	92000	92000	92000	91900	11
541	20241230	095800	2364192500	91900	92100	92100	91500	184
542	20241230	095700	2347304400	92100	92000	92100	91900	235
543	20241230	095600	2325695100	92000	91800	92000	91800	271
544	20241230	095500	2300810300	91700	91700	91800	91600	116
545	20241230	095400	2290173000	91700	91700	91700	91500	531
546	20241230	095300	2241520700	91800	91900	92000	91800	224
547	20241230	095200	2220928100	91800	92100	92100	91800	87
548	20241230	095100	2212929600	92100	92000	92200	92000	133
549	20241230	095000	2200678100	92200	92100	92200	92100	84
550	20241230	094900	2192937000	92200	92100	92200	92000	141
551	20241230	094800	2179940700	92000	92100	92200	92000	226
552	20241230	094700	2159125500	92200	92200	92300	92100	164
553	20241230	094600	2143998600	92200	92100	92200	92100	267
554	20241230	094500	2119383800	92000	92100	92200	92000	139
555	20241230	094400	2106580200	92100	92300	92300	92100	43
556	20241230	094300	2102615500	92300	92200	92300	92000	106
557	20241230	094200	2092833100	92200	92200	92300	92000	233
558	20241230	094100	2071367000	92200	92000	92200	92000	209
559	20241230	094000	2052115400	91900	92300	92300	91900	462
560	20241230	093900	2009545700	92200	92200	92200	92100	179
561	20241230	093800	1993045900	92300	92200	92300	92100	118
562	20241230	093700	1982160400	92200	92200	92300	92200	75
563	20241230	093600	1975241000	92200	92200	92200	92100	97
564	20241230	093500	1966297900	92200	92400	92400	92200	97
565	20241230	093400	1957353500	92200	92300	92400	92200	147
566	20241230	093300	1943786900	92200	92300	92300	92200	17
567	20241230	093200	1942218500	92300	92300	92300	92300	106
568	20241230	093100	1932434700	92300	92100	92400	92100	311
569	20241230	093000	1903770600	92100	92100	92100	92000	76
570	20241230	092900	1896771100	92000	92000	92100	91900	128
571	20241230	092800	1884993800	92100	92000	92100	91800	160
572	20241230	092700	1870271000	91800	92200	92400	91800	2786
573	20241230	092600	1613317100	92100	92100	92200	92100	57
574	20241230	092500	1608062800	91900	92100	92200	91900	175
575	20241230	092400	1591955600	92100	92100	92200	92100	91
576	20241230	092300	1583570400	92100	92100	92200	92100	136
577	20241230	092200	1571033900	92100	92000	92200	91900	189
578	20241230	092100	1553625100	92100	92000	92200	91900	180
579	20241230	092000	1537059200	92100	92200	92200	92100	53
580	20241230	091900	1532174600	92200	92000	92200	91900	1211
581	20241230	091800	1420570900	91900	91900	92000	91900	124
582	20241230	091700	1409165700	92000	91900	92100	91900	126
583	20241230	091600	1397569400	92000	92300	92300	92000	458
584	20241230	091500	1355400100	92200	92200	92200	92100	380
585	20241230	091400	1320379100	92100	92300	92300	92100	613
586	20241230	091300	1263859400	92200	92200	92300	92000	574
587	20241230	091200	1210915900	92200	92000	92300	92000	1343
588	20241230	091100	1087145700	92000	92000	92000	91800	361
589	20241230	091000	1053950000	92000	91400	92300	91300	4651
590	20241230	090900	626541300	91600	91500	91700	91300	560
591	20241230	090800	575293400	91600	91100	91700	91100	1877
592	20241230	090700	403435800	91000	90600	91500	90500	1549
593	20241230	090600	262340000	90700	89500	90800	89500	1187
594	20241230	090500	155416000	89300	89300	89300	89200	63
595	20241230	090400	149790500	89100	89700	89700	89100	95
596	20241230	090300	141275800	88900	89000	89900	88800	225
597	20241230	090200	121151700	89000	89000	89000	88600	232
598	20241230	090100	100585900	89000	89400	89400	88800	271
599	20241230	090000	76439100	89500	89900	89900	89100	840