KissMeData/054950/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	193800	683010530	19060	19060	19060	19060	331
3	20241230	193700	683010530	19060	19060	19060	19060	0
4	20241230	193600	683010530	19060	19060	19060	19060	0
5	20241230	193500	683010530	19060	19060	19060	19060	0
6	20241230	193400	683010530	19060	19060	19060	19060	0
7	20241230	193300	683010530	19060	19060	19060	19060	0
8	20241230	193200	683010530	19060	19060	19060	19060	0
9	20241230	193100	683010530	19060	19060	19060	19060	0
10	20241230	193000	683010530	19060	19060	19060	19060	0
11	20241230	192900	683010530	19060	19060	19060	19060	0
12	20241230	192800	683010530	19060	19060	19060	19060	0
13	20241230	192700	683010530	19060	19060	19060	19060	0
14	20241230	192600	683010530	19060	19060	19060	19060	0
15	20241230	192500	683010530	19060	19060	19060	19060	0
16	20241230	192400	683010530	19060	19060	19060	19060	0
17	20241230	192300	683010530	19060	19060	19060	19060	0
18	20241230	192200	683010530	19060	19060	19060	19060	0
19	20241230	192100	683010530	19060	19060	19060	19060	0
20	20241230	192000	683010530	19060	19060	19060	19060	0
21	20241230	191900	683010530	19060	19060	19060	19060	0
22	20241230	191800	683010530	19060	19060	19060	19060	0
23	20241230	191700	683010530	19060	19060	19060	19060	0
24	20241230	191600	683010530	19060	19060	19060	19060	0
25	20241230	191500	683010530	19060	19060	19060	19060	0
26	20241230	191400	683010530	19060	19060	19060	19060	0
27	20241230	191300	683010530	19060	19060	19060	19060	0
28	20241230	191200	683010530	19060	19060	19060	19060	0
29	20241230	191100	683010530	19060	19060	19060	19060	0
30	20241230	191000	683010530	19060	19060	19060	19060	0
31	20241230	190900	683010530	19060	19060	19060	19060	0
32	20241230	190800	683010530	19060	19060	19060	19060	331
33	20241230	190700	683010530	19060	19060	19060	19060	0
34	20241230	190600	683010530	19060	19060	19060	19060	0
35	20241230	190500	683010530	19060	19060	19060	19060	0
36	20241230	190400	683010530	19060	19060	19060	19060	0
37	20241230	190300	683010530	19060	19060	19060	19060	0
38	20241230	190200	683010530	19060	19060	19060	19060	0
39	20241230	190100	683010530	19060	19060	19060	19060	0
40	20241230	190000	683010530	19060	19060	19060	19060	0
41	20241230	185900	683010530	19060	19060	19060	19060	0
42	20241230	185800	683010530	19060	19060	19060	19060	0
43	20241230	185700	683010530	19060	19060	19060	19060	0
44	20241230	185600	683010530	19060	19060	19060	19060	0
45	20241230	185500	683010530	19060	19060	19060	19060	0
46	20241230	185400	683010530	19060	19060	19060	19060	0
47	20241230	185300	683010530	19060	19060	19060	19060	0
48	20241230	185200	683010530	19060	19060	19060	19060	0
49	20241230	185100	683010530	19060	19060	19060	19060	0
50	20241230	185000	683010530	19060	19060	19060	19060	0
51	20241230	184900	683010530	19060	19060	19060	19060	0
52	20241230	184800	683010530	19060	19060	19060	19060	0
53	20241230	184700	683010530	19060	19060	19060	19060	0
54	20241230	184600	683010530	19060	19060	19060	19060	0
55	20241230	184500	683010530	19060	19060	19060	19060	0
56	20241230	184400	683010530	19060	19060	19060	19060	0
57	20241230	184300	683010530	19060	19060	19060	19060	0
58	20241230	184200	683010530	19060	19060	19060	19060	0
59	20241230	184100	683010530	19060	19060	19060	19060	0
60	20241230	184000	683010530	19060	19060	19060	19060	0
61	20241230	183900	683010530	19060	19060	19060	19060	0
62	20241230	183800	683010530	19060	19060	19060	19060	331
63	20241230	183700	683010530	19060	19060	19060	19060	0
64	20241230	183600	683010530	19060	19060	19060	19060	0
65	20241230	183500	683010530	19060	19060	19060	19060	0
66	20241230	183400	683010530	19060	19060	19060	19060	0
67	20241230	183300	683010530	19060	19060	19060	19060	0
68	20241230	183200	683010530	19060	19060	19060	19060	0
69	20241230	183100	683010530	19060	19060	19060	19060	0
70	20241230	183000	683010530	19060	19060	19060	19060	0
71	20241230	182900	683010530	19060	19060	19060	19060	0
72	20241230	182800	683010530	19060	19060	19060	19060	0
73	20241230	182700	683010530	19060	19060	19060	19060	0
74	20241230	182600	683010530	19060	19060	19060	19060	0
75	20241230	182500	683010530	19060	19060	19060	19060	0
76	20241230	182400	683010530	19060	19060	19060	19060	0
77	20241230	182300	683010530	19060	19060	19060	19060	0
78	20241230	182200	683010530	19060	19060	19060	19060	0
79	20241230	182100	683010530	19060	19060	19060	19060	0
80	20241230	182000	683010530	19060	19060	19060	19060	0
81	20241230	181900	683010530	19060	19060	19060	19060	0
82	20241230	181800	683010530	19060	19060	19060	19060	0
83	20241230	181700	683010530	19060	19060	19060	19060	0
84	20241230	181600	683010530	19060	19060	19060	19060	0
85	20241230	181500	683010530	19060	19060	19060	19060	0
86	20241230	181400	683010530	19060	19060	19060	19060	0
87	20241230	181300	683010530	19060	19060	19060	19060	0
88	20241230	181200	683010530	19060	19060	19060	19060	0
89	20241230	181100	683010530	19060	19060	19060	19060	0
90	20241230	181000	683010530	19060	19060	19060	19060	0
91	20241230	180900	683010530	19060	19060	19060	19060	0
92	20241230	180800	683010530	19060	19060	19060	19060	331
93	20241230	180700	683010530	19060	19060	19060	19060	0
94	20241230	180600	683010530	19060	19060	19060	19060	0
95	20241230	180500	683010530	19060	19060	19060	19060	0
96	20241230	180400	683010530	19060	19060	19060	19060	0
97	20241230	180300	683010530	19060	19060	19060	19060	0
98	20241230	180200	683010530	19060	19060	19060	19060	0
99	20241230	180100	683010530	19060	19060	19060	19060	0
100	20241230	180000	683010530	19060	19060	19060	19060	0
101	20241230	175900	683010530	19060	19060	19060	19060	0
102	20241230	175800	683010530	19060	19060	19060	19060	0
103	20241230	175700	683010530	19060	19060	19060	19060	0
104	20241230	175600	683010530	19060	19060	19060	19060	0
105	20241230	175500	683010530	19060	19060	19060	19060	0
106	20241230	175400	683010530	19060	19060	19060	19060	0
107	20241230	175300	683010530	19060	19060	19060	19060	0
108	20241230	175200	683010530	19060	19060	19060	19060	0
109	20241230	175100	683010530	19060	19060	19060	19060	0
110	20241230	175000	683010530	19060	19060	19060	19060	0
111	20241230	174900	683010530	19060	19060	19060	19060	0
112	20241230	174800	683010530	19060	19060	19060	19060	0
113	20241230	174700	683010530	19060	19060	19060	19060	0
114	20241230	174600	683010530	19060	19060	19060	19060	0
115	20241230	174500	683010530	19060	19060	19060	19060	0
116	20241230	174400	683010530	19060	19060	19060	19060	0
117	20241230	174300	683010530	19060	19060	19060	19060	0
118	20241230	174200	683010530	19060	19060	19060	19060	0
119	20241230	174100	683010530	19060	19060	19060	19060	0
120	20241230	174000	683010530	19060	19060	19060	19060	0
121	20241230	173900	683010530	19060	19060	19060	19060	0
122	20241230	173800	683010530	19060	19060	19060	19060	331
123	20241230	173700	683010530	19060	19060	19060	19060	0
124	20241230	173600	683010530	19060	19060	19060	19060	0
125	20241230	173500	683010530	19060	19060	19060	19060	0
126	20241230	173400	683010530	19060	19060	19060	19060	0
127	20241230	173300	683010530	19060	19060	19060	19060	0
128	20241230	173200	683010530	19060	19060	19060	19060	0
129	20241230	173100	683010530	19060	19060	19060	19060	0
130	20241230	173000	683010530	19060	19060	19060	19060	0
131	20241230	172900	683010530	19060	19060	19060	19060	0
132	20241230	172800	683010530	19060	19060	19060	19060	0
133	20241230	172700	683010530	19060	19060	19060	19060	0
134	20241230	172600	683010530	19060	19060	19060	19060	0
135	20241230	172500	683010530	19060	19060	19060	19060	0
136	20241230	172400	683010530	19060	19060	19060	19060	0
137	20241230	172300	683010530	19060	19060	19060	19060	0
138	20241230	172200	683010530	19060	19060	19060	19060	0
139	20241230	172100	683010530	19060	19060	19060	19060	0
140	20241230	172000	683010530	19060	19060	19060	19060	0
141	20241230	171900	683010530	19060	19060	19060	19060	0
142	20241230	171800	683010530	19060	19060	19060	19060	0
143	20241230	171700	683010530	19060	19060	19060	19060	0
144	20241230	171600	683010530	19060	19060	19060	19060	0
145	20241230	171500	683010530	19060	19060	19060	19060	0
146	20241230	171400	683010530	19060	19060	19060	19060	0
147	20241230	171300	683010530	19060	19060	19060	19060	0
148	20241230	171200	683010530	19060	19060	19060	19060	0
149	20241230	171100	683010530	19060	19060	19060	19060	0
150	20241230	171000	683010530	19060	19060	19060	19060	0
151	20241230	170900	683010530	19060	19060	19060	19060	0
152	20241230	170800	683010530	19060	19060	19060	19060	331
153	20241230	170700	683010530	19060	19060	19060	19060	0
154	20241230	170600	683010530	19060	19060	19060	19060	0
155	20241230	170500	683010530	19060	19060	19060	19060	0
156	20241230	170400	683010530	19060	19060	19060	19060	0
157	20241230	170300	683010530	19060	19060	19060	19060	0
158	20241230	170200	683010530	19060	19060	19060	19060	0
159	20241230	170100	683010530	19060	19060	19060	19060	0
160	20241230	170000	683010530	19060	19060	19060	19060	0
161	20241230	165900	683010530	19060	19060	19060	19060	0
162	20241230	165800	683010530	19060	19060	19060	19060	0
163	20241230	165700	683010530	19060	19060	19060	19060	0
164	20241230	165600	683010530	19060	19060	19060	19060	0
165	20241230	165500	683010530	19060	19060	19060	19060	0
166	20241230	165400	683010530	19060	19060	19060	19060	0
167	20241230	165300	683010530	19060	19060	19060	19060	0
168	20241230	165200	683010530	19060	19060	19060	19060	0
169	20241230	165100	683010530	19060	19060	19060	19060	0
170	20241230	165000	683010530	19060	19060	19060	19060	0
171	20241230	164900	683010530	19060	19060	19060	19060	0
172	20241230	164800	683010530	19060	19060	19060	19060	0
173	20241230	164700	683010530	19060	19060	19060	19060	0
174	20241230	164600	683010530	19060	19060	19060	19060	0
175	20241230	164500	683010530	19060	19060	19060	19060	0
176	20241230	164400	683010530	19060	19060	19060	19060	0
177	20241230	164300	683010530	19060	19060	19060	19060	0
178	20241230	164200	683010530	19060	19060	19060	19060	0
179	20241230	164100	683010530	19060	19060	19060	19060	0
180	20241230	164000	683010530	19060	19060	19060	19060	0
181	20241230	163900	683010530	19060	19060	19060	19060	0
182	20241230	163800	683010530	19060	19060	19060	19060	331
183	20241230	163700	683010530	19060	19060	19060	19060	0
184	20241230	163600	683010530	19060	19060	19060	19060	0
185	20241230	163500	683010530	19060	19060	19060	19060	0
186	20241230	163400	683010530	19060	19060	19060	19060	0
187	20241230	163300	683010530	19060	19060	19060	19060	0
188	20241230	163200	683010530	19060	19060	19060	19060	0
189	20241230	163100	683010530	19060	19060	19060	19060	0
190	20241230	163000	683010530	19060	19060	19060	19060	0
191	20241230	162900	683010530	19060	19060	19060	19060	0
192	20241230	162800	683010530	19060	19060	19060	19060	0
193	20241230	162700	683010530	19060	19060	19060	19060	0
194	20241230	162600	683010530	19060	19060	19060	19060	0
195	20241230	162500	683010530	19060	19060	19060	19060	0
196	20241230	162400	683010530	19060	19060	19060	19060	0
197	20241230	162300	683010530	19060	19060	19060	19060	0
198	20241230	162200	683010530	19060	19060	19060	19060	0
199	20241230	162100	683010530	19060	19060	19060	19060	0
200	20241230	162000	683010530	19060	19060	19060	19060	0
201	20241230	161900	683010530	19060	19060	19060	19060	0
202	20241230	161800	683010530	19060	19060	19060	19060	0
203	20241230	161700	683010530	19060	19060	19060	19060	0
204	20241230	161600	683010530	19060	19060	19060	19060	0
205	20241230	161500	683010530	19060	19060	19060	19060	0
206	20241230	161400	683010530	19060	19060	19060	19060	0
207	20241230	161300	683010530	19060	19060	19060	19060	0
208	20241230	161200	683010530	19060	19060	19060	19060	0
209	20241230	161100	683010530	19060	19060	19060	19060	0
210	20241230	161000	683010530	19060	19060	19060	19060	0
211	20241230	160900	683010530	19060	19060	19060	19060	0
212	20241230	160800	683010530	19060	19060	19060	19060	331
213	20241230	160700	683010530	19060	19060	19060	19060	0
214	20241230	160600	683010530	19060	19060	19060	19060	0
215	20241230	160500	683010530	19060	19060	19060	19060	0
216	20241230	160400	683010530	19060	19060	19060	19060	0
217	20241230	160300	683010530	19060	19060	19060	19060	0
218	20241230	160200	683010530	19060	19060	19060	19060	0
219	20241230	160100	683010530	19060	19060	19060	19060	0
220	20241230	160000	683010530	19060	19060	19060	19060	0
221	20241230	155900	683010530	19060	19060	19060	19060	0
222	20241230	155800	683010530	19060	19060	19060	19060	0
223	20241230	155700	683010530	19060	19060	19060	19060	0
224	20241230	155600	683010530	19060	19060	19060	19060	0
225	20241230	155500	683010530	19060	19060	19060	19060	0
226	20241230	155400	683010530	19060	19060	19060	19060	0
227	20241230	155300	683010530	19060	19060	19060	19060	0
228	20241230	155200	683010530	19060	19060	19060	19060	0
229	20241230	155100	683010530	19060	19060	19060	19060	0
230	20241230	155000	683010530	19060	19060	19060	19060	0
231	20241230	154900	683010530	19060	19060	19060	19060	0
232	20241230	154800	683010530	19060	19060	19060	19060	0
233	20241230	154700	683010530	19060	19060	19060	19060	0
234	20241230	154600	683010530	19060	19060	19060	19060	0
235	20241230	154500	683010530	19060	19060	19060	19060	0
236	20241230	154400	683010530	19060	19060	19060	19060	0
237	20241230	154300	683010530	19060	19060	19060	19060	0
238	20241230	154200	683010530	19060	19060	19060	19060	0
239	20241230	154100	683010530	19060	19060	19060	19060	0
240	20241230	154000	683010530	19060	19060	19060	19060	0
241	20241230	153900	683010530	19060	19060	19060	19060	0
242	20241230	153800	683010530	19060	19060	19060	19060	331
243	20241230	153700	683010530	19060	19060	19060	19060	0
244	20241230	153600	683010530	19060	19060	19060	19060	0
245	20241230	153500	683010530	19060	19060	19060	19060	0
246	20241230	153400	683010530	19060	19060	19060	19060	0
247	20241230	153300	683010530	19060	19060	19060	19060	0
248	20241230	153200	683010530	19060	19060	19060	19060	0
249	20241230	153100	683010530	19060	19060	19060	19060	0
250	20241230	153000	683010530	19060	19060	19060	19060	331
251	20241230	152900	676701670	19070	19070	19070	19070	0
252	20241230	152800	676701670	19070	19070	19070	19070	0
253	20241230	152700	676701670	19070	19070	19070	19070	0
254	20241230	152600	676701670	19070	19070	19070	19070	0
255	20241230	152500	676701670	19070	19070	19070	19070	0
256	20241230	152400	676701670	19070	19070	19070	19070	0
257	20241230	152300	676701670	19070	19070	19070	19070	0
258	20241230	152200	676701670	19070	19070	19070	19070	0
259	20241230	152100	676701670	19070	19070	19070	19070	0
260	20241230	152000	676701670	19070	19070	19070	19070	0
261	20241230	151900	676701670	19070	18990	19070	18990	429
262	20241230	151800	668539470	19010	18990	19010	18980	334
263	20241230	151700	662198900	18990	19000	19000	18990	172
264	20241230	151600	658932370	19000	19010	19010	19000	398
265	20241230	151500	651369390	18990	19070	19080	18990	886
266	20241230	151400	634519130	19070	19040	19070	19040	145
267	20241230	151300	631755540	19040	19040	19040	19040	0
268	20241230	151200	631755540	19040	19040	19040	19040	7
269	20241230	151100	631622260	19040	19030	19040	19030	144
270	20241230	151000	628880940	19020	19020	19020	19020	6
271	20241230	150900	628766820	19030	19030	19030	19030	0
272	20241230	150800	628766820	19030	19030	19030	19030	0
273	20241230	150700	628766820	19030	19030	19030	19030	15
274	20241230	150600	628481370	19030	19040	19040	19030	1100
275	20241230	150500	607537390	19040	19040	19040	19040	100
276	20241230	150400	605633390	19040	19040	19040	19040	70
277	20241230	150300	604300590	19030	19030	19030	19030	0
278	20241230	150200	604300590	19030	19030	19030	19030	0
279	20241230	150100	604300590	19030	19030	19030	19030	22
280	20241230	150000	603881930	19040	19070	19070	19040	286
281	20241230	145900	598431660	19070	19070	19070	19070	3
282	20241230	145800	598374450	19070	19070	19070	19070	50
283	20241230	145700	597420950	19040	19050	19050	19040	150
284	20241230	145600	594564200	19080	19080	19080	19080	0
285	20241230	145500	594564200	19080	19080	19080	19080	62
286	20241230	145400	593381240	19080	19080	19080	19080	0
287	20241230	145300	593381240	19080	19080	19080	19080	3
288	20241230	145200	593324000	19080	19080	19080	19080	0
289	20241230	145100	593324000	19080	19080	19080	19080	0
290	20241230	145000	593324000	19080	19080	19080	19080	0
291	20241230	144900	593324000	19080	19080	19080	19080	55
292	20241230	144800	592274600	19080	19080	19080	19080	92
293	20241230	144700	590519240	19040	19050	19050	19040	270
294	20241230	144600	585377820	19080	19080	19080	19080	40
295	20241230	144500	584614620	19080	19080	19080	19080	0
296	20241230	144400	584614620	19080	19080	19080	19080	23
297	20241230	144300	584175780	19080	19080	19080	19080	0
298	20241230	144200	584175780	19080	19080	19080	19080	0
299	20241230	144100	584175780	19080	19080	19080	19080	0
300	20241230	144000	584175780	19080	19080	19080	19080	0
301	20241230	143900	584175780	19080	19080	19080	19080	0
302	20241230	143800	584175780	19080	19080	19080	19080	3
303	20241230	143700	584118540	19050	19050	19050	19050	56
304	20241230	143600	583051740	19030	19000	19030	19000	57
305	20241230	143500	581967540	19010	19010	19010	19010	0
306	20241230	143400	581967540	19010	19010	19010	19010	0
307	20241230	143300	581967540	19010	19010	19010	19010	205
308	20241230	143200	578070490	19010	19010	19010	19010	0
309	20241230	143100	578070490	19010	19010	19010	19010	0
310	20241230	143000	578070490	19010	19010	19010	19010	0
311	20241230	142900	578070490	19010	19010	19010	19010	0
312	20241230	142800	578070490	19010	19000	19010	19000	359
313	20241230	142700	571248070	18990	18990	18990	18990	11
314	20241230	142600	571039180	18990	18990	18990	18990	20
315	20241230	142500	570659380	18990	18990	18990	18990	0
316	20241230	142400	570659380	18990	19000	19000	18990	313
317	20241230	142300	564714460	19000	19020	19020	19000	300
318	20241230	142200	559010530	19030	19030	19030	19030	0
319	20241230	142100	559010530	19030	19030	19030	19030	0
320	20241230	142000	559010530	19030	19040	19040	19030	181
321	20241230	141900	555566050	19030	19030	19030	19030	200
322	20241230	141800	551760050	19040	19040	19040	19040	111
323	20241230	141700	549646610	19040	19040	19040	19040	40
324	20241230	141600	548885010	19050	19050	19050	19050	0
325	20241230	141500	548885010	19050	19050	19050	19050	25
326	20241230	141400	548408760	19050	19050	19050	19050	1
327	20241230	141300	548389710	19050	19050	19050	19050	0
328	20241230	141200	548389710	19050	19050	19050	19050	117
329	20241230	141100	546160860	19060	19060	19060	19060	0
330	20241230	141000	546160860	19060	19060	19060	19060	0
331	20241230	140900	546160860	19060	19050	19060	19050	30
332	20241230	140800	545589230	19050	19050	19050	19050	0
333	20241230	140700	545589230	19050	19060	19060	19050	3
334	20241230	140600	545532060	19060	19060	19060	19060	0
335	20241230	140500	545532060	19060	19060	19060	19060	44
336	20241230	140400	544693420	19060	19060	19060	19060	0
337	20241230	140300	544693420	19060	19060	19060	19060	0
338	20241230	140200	544693420	19060	19060	19060	19060	0
339	20241230	140100	544693420	19060	19060	19060	19060	21
340	20241230	140000	544293160	19050	19050	19050	19050	0
341	20241230	135900	544293160	19050	19050	19050	19050	154
342	20241230	135800	541359460	19040	19040	19040	19040	0
343	20241230	135700	541359460	19040	19040	19040	19040	0
344	20241230	135600	541359460	19040	19040	19040	19040	0
345	20241230	135500	541359460	19040	19040	19040	19040	3
346	20241230	135400	541302340	19060	19060	19060	19060	0
347	20241230	135300	541302340	19060	19060	19060	19060	0
348	20241230	135200	541302340	19060	19060	19060	19060	0
349	20241230	135100	541302340	19060	19060	19060	19060	0
350	20241230	135000	541302340	19060	19060	19060	19060	3
351	20241230	134900	541245160	19060	19060	19060	19050	312
352	20241230	134800	535300540	19060	19060	19060	19060	0
353	20241230	134700	535300540	19060	19060	19060	19060	0
354	20241230	134600	535300540	19060	19060	19060	19060	0
355	20241230	134500	535300540	19060	19060	19060	19060	0
356	20241230	134400	535300540	19060	19060	19060	19060	0
357	20241230	134300	535300540	19060	19060	19060	19060	0
358	20241230	134200	535300540	19060	19060	19060	19060	97
359	20241230	134100	533451720	19050	19050	19050	19050	0
360	20241230	134000	533451720	19050	19050	19050	19050	0
361	20241230	133900	533451720	19050	19050	19050	19050	0
362	20241230	133800	533451720	19050	19050	19050	19050	230
363	20241230	133700	529070220	19080	19080	19080	19080	103
364	20241230	133600	527104980	19070	19080	19080	19070	14
365	20241230	133500	526837980	19080	19080	19080	19080	15
366	20241230	133400	526551780	19080	19080	19080	19080	1
367	20241230	133300	526532700	19090	19090	19090	19090	49
368	20241230	133200	525597290	19090	19080	19090	19080	240
369	20241230	133100	521017700	19070	19070	19070	19070	8
370	20241230	133000	520865140	19070	19070	19070	19070	0
371	20241230	132900	520865140	19070	19070	19070	19070	0
372	20241230	132800	520865140	19070	19060	19070	19060	117
373	20241230	132700	518634950	19060	19050	19060	19050	112
374	20241230	132600	516500480	19040	19050	19060	19040	292
375	20241230	132500	510939720	19040	19060	19060	19040	318
376	20241230	132400	504883900	19050	19060	19060	19050	83
377	20241230	132300	503302740	19060	19060	19060	19060	0
378	20241230	132200	503302740	19060	19060	19060	19060	0
379	20241230	132100	503302740	19060	19060	19060	19060	0
380	20241230	132000	503302740	19060	19060	19060	19060	66
381	20241230	131900	502044780	19060	19060	19060	19060	20
382	20241230	131800	501663580	19040	19030	19040	19030	61
383	20241230	131700	500502390	19020	19020	19020	19010	163
384	20241230	131600	497402180	19030	19030	19030	19030	0
385	20241230	131500	497402180	19030	19030	19030	19030	38
386	20241230	131400	496679040	19040	19040	19040	19040	0
387	20241230	131300	496679040	19040	19040	19040	19040	2
388	20241230	131200	496640960	19050	19050	19050	19050	0
389	20241230	131100	496640960	19050	19050	19050	19050	0
390	20241230	131000	496640960	19050	19050	19050	19050	30
391	20241230	130900	496069460	19050	19050	19050	19050	25
392	20241230	130800	495593210	19000	19030	19030	19000	115
393	20241230	130700	493406900	19050	19050	19050	19050	0
394	20241230	130600	493406900	19050	19050	19050	19050	0
395	20241230	130500	493406900	19050	19050	19050	19030	225
396	20241230	130400	489124630	19060	19050	19070	19050	165
397	20241230	130300	485979880	19050	19010	19050	19010	455
398	20241230	130200	477326230	19010	19010	19010	19010	0
399	20241230	130100	477326230	19010	18980	19010	18980	195
400	20241230	130000	473622950	18980	18980	18980	18980	115
401	20241230	125900	471440250	18950	18950	18950	18950	0
402	20241230	125800	471440250	18950	18950	18950	18950	0
403	20241230	125700	471440250	18950	18950	18950	18950	0
404	20241230	125600	471440250	18950	18950	18950	18950	0
405	20241230	125500	471440250	18950	18950	18950	18950	0
406	20241230	125400	471440250	18950	18950	18950	18950	0
407	20241230	125300	471440250	18950	18950	18950	18950	0
408	20241230	125200	471440250	18950	18950	18950	18950	0
409	20241230	125100	471440250	18950	18950	18950	18950	246
410	20241230	125000	466778550	18950	18950	18950	18950	0
411	20241230	124900	466778550	18950	18950	18950	18950	2
412	20241230	124800	466740650	18950	18950	18950	18950	0
413	20241230	124700	466740650	18950	18950	18950	18950	0
414	20241230	124600	466740650	18950	18960	18960	18950	5
415	20241230	124500	466645890	18990	18990	18990	18990	11
416	20241230	124400	466437000	18920	18920	18920	18920	22
417	20241230	124300	466020760	18910	18950	18950	18910	50
418	20241230	124200	465074080	18930	18950	18950	18930	600
419	20241230	124100	453710380	18970	18970	18970	18970	0
420	20241230	124000	453710380	18970	18970	18970	18970	0
421	20241230	123900	453710380	18970	18970	18970	18970	109
422	20241230	123800	451642650	18970	18980	18980	18970	34
423	20241230	123700	450997400	18990	18990	18990	18990	2
424	20241230	123600	450959420	18980	18980	18980	18980	0
425	20241230	123500	450959420	18980	18980	18980	18980	0
426	20241230	123400	450959420	18980	18980	18980	18980	0
427	20241230	123300	450959420	18980	18980	18980	18980	0
428	20241230	123200	450959420	18980	18980	18980	18980	17
429	20241230	123100	450636760	18980	18980	18980	18980	8
430	20241230	123000	450484920	18990	18990	18990	18990	1
431	20241230	122900	450465930	18990	18990	18990	18990	0
432	20241230	122800	450465930	18990	18990	18990	18990	19
433	20241230	122700	450105120	18920	18920	18920	18920	0
434	20241230	122600	450105120	18920	18920	18920	18920	0
435	20241230	122500	450105120	18920	18920	18920	18920	0
436	20241230	122400	450105120	18920	18920	18920	18920	0
437	20241230	122300	450105120	18920	18920	18920	18920	0
438	20241230	122200	450105120	18920	18920	18920	18920	0
439	20241230	122100	450105120	18920	18920	18920	18920	237
440	20241230	122000	445621080	18910	18940	18940	18910	129
441	20241230	121900	443180750	18950	18950	18950	18950	0
442	20241230	121800	443180750	18950	19000	19000	18950	1102
443	20241230	121700	422284250	19000	19000	19000	19000	3
444	20241230	121600	422227250	19000	19000	19000	19000	0
445	20241230	121500	422227250	19000	19000	19000	19000	0
446	20241230	121400	422227250	19000	19000	19000	19000	3
447	20241230	121300	422170250	19000	19000	19000	19000	1
448	20241230	121200	422151250	19010	19010	19010	19010	0
449	20241230	121100	422151250	19010	19010	19010	19010	11
450	20241230	121000	421942140	19000	19000	19000	19000	0
451	20241230	120900	421942140	19000	19010	19010	19000	112
452	20241230	120800	419813620	19010	19010	19010	19010	0
453	20241230	120700	419813620	19010	19010	19010	19010	0
454	20241230	120600	419813620	19010	19010	19010	19010	13
455	20241230	120500	419566490	19030	19030	19030	19030	0
456	20241230	120400	419566490	19030	19030	19030	19030	182
457	20241230	120300	416103030	19050	19050	19050	19050	0
458	20241230	120200	416103030	19050	19050	19050	19050	0
459	20241230	120100	416103030	19050	19050	19050	19050	0
460	20241230	120000	416103030	19050	19050	19050	19050	0
461	20241230	115900	416103030	19050	19050	19050	19050	97
462	20241230	115800	414255180	19040	19040	19040	19040	0
463	20241230	115700	414255180	19040	19040	19040	19040	0
464	20241230	115600	414255180	19040	19040	19040	19040	0
465	20241230	115500	414255180	19040	19040	19040	19040	6
466	20241230	115400	414140940	19070	19070	19070	19070	0
467	20241230	115300	414140940	19070	19070	19070	19070	0
468	20241230	115200	414140940	19070	19070	19070	19070	0
469	20241230	115100	414140940	19070	19070	19070	19070	75
470	20241230	115000	412710690	19070	19070	19070	19070	0
471	20241230	114900	412710690	19070	19070	19070	19070	25
472	20241230	114800	412233940	19070	19070	19070	19070	0
473	20241230	114700	412233940	19070	19070	19070	19070	0
474	20241230	114600	412233940	19070	19070	19070	19070	0
475	20241230	114500	412233940	19070	19070	19070	19070	0
476	20241230	114400	412233940	19070	19070	19070	19070	0
477	20241230	114300	412233940	19070	19070	19070	19070	0
478	20241230	114200	412233940	19070	19070	19070	19070	0
479	20241230	114100	412233940	19070	19070	19070	19070	0
480	20241230	114000	412233940	19070	19070	19070	19070	0
481	20241230	113900	412233940	19070	19070	19070	19070	0
482	20241230	113800	412233940	19070	19070	19070	19070	0
483	20241230	113700	412233940	19070	19070	19070	19070	0
484	20241230	113600	412233940	19070	19070	19070	19070	5
485	20241230	113500	412138590	19070	19030	19070	19030	14
486	20241230	113400	411871690	19000	19030	19030	19000	30
487	20241230	113300	411301460	19000	19000	19000	19000	0
488	20241230	113200	411301460	19000	19000	19000	19000	0
489	20241230	113100	411301460	19000	19000	19000	19000	0
490	20241230	113000	411301460	19000	19000	19000	19000	0
491	20241230	112900	411301460	19000	19000	19000	19000	515
492	20241230	112800	401516460	19000	19040	19040	19000	500
493	20241230	112700	392006390	19070	19070	19070	19070	1
494	20241230	112600	391987320	19070	19070	19070	19070	0
495	20241230	112500	391987320	19070	19070	19070	19070	1
496	20241230	112400	391968250	19070	19070	19070	19070	31
497	20241230	112300	391377080	19080	19080	19080	19080	0
498	20241230	112200	391377080	19080	19080	19080	19080	0
499	20241230	112100	391377080	19080	19080	19080	19080	0
500	20241230	112000	391377080	19080	19080	19080	19040	52
501	20241230	111900	390385240	19080	19080	19080	19080	16
502	20241230	111800	390079960	19090	19090	19090	19090	0
503	20241230	111700	390079960	19090	19090	19090	19090	33
504	20241230	111600	389449990	19090	19090	19090	19090	45
505	20241230	111500	388590940	19090	19090	19090	19090	0
506	20241230	111400	388590940	19090	19090	19090	19090	0
507	20241230	111300	388590940	19090	19090	19090	19090	31
508	20241230	111200	387999150	19090	19090	19090	19090	54
509	20241230	111100	386968290	19100	19100	19100	19100	43
510	20241230	111000	386146990	19100	19100	19100	19100	29
511	20241230	110900	385593090	19100	19100	19100	19100	3
512	20241230	110800	385535790	19100	19100	19100	19100	48
513	20241230	110700	384618990	19110	19110	19110	19110	22
514	20241230	110600	384198570	19110	19110	19110	19110	0
515	20241230	110500	384198570	19110	19110	19110	19110	0
516	20241230	110400	384198570	19110	19110	19110	19110	1
517	20241230	110300	384179460	19010	19010	19010	19010	0
518	20241230	110200	384179460	19010	19080	19080	19010	1000
519	20241230	110100	365158490	19080	19080	19080	19080	0
520	20241230	110000	365158490	19080	19080	19080	19080	250
521	20241230	105900	360388490	19130	19130	19130	19130	8
522	20241230	105800	360235450	19090	19090	19090	19090	79
523	20241230	105700	358727340	19090	19090	19090	19090	85
524	20241230	105600	357104690	19040	19050	19050	19040	50
525	20241230	105500	356152490	19020	19020	19020	19020	0
526	20241230	105400	356152490	19020	19060	19060	19020	340
527	20241230	105300	349678060	19090	19090	19090	19090	0
528	20241230	105200	349678060	19090	19090	19090	19090	0
529	20241230	105100	349678060	19090	19130	19130	19090	643
530	20241230	105000	337400160	19130	19140	19140	19130	146
531	20241230	104900	334606280	19140	19140	19140	19140	26
532	20241230	104800	334108640	19160	19160	19160	19160	0
533	20241230	104700	334108640	19160	19160	19160	19160	87
534	20241230	104600	332441720	19150	19150	19150	19150	0
535	20241230	104500	332441720	19150	19150	19150	19150	200
536	20241230	104400	328611720	19170	19170	19170	19170	56
537	20241230	104300	327538200	19160	19160	19160	19160	59
538	20241230	104200	326407760	19160	19160	19160	19160	0
539	20241230	104100	326407760	19160	19160	19160	19160	41
540	20241230	104000	325622200	19150	19170	19170	19150	413
541	20241230	103900	317713010	19170	19170	19170	19170	0
542	20241230	103800	317713010	19170	19170	19170	19170	0
543	20241230	103700	317713010	19170	19170	19170	19170	102
544	20241230	103600	315757670	19170	19170	19170	19170	224
545	20241230	103500	311463590	19160	19160	19160	19160	107
546	20241230	103400	309413470	19160	19160	19160	19160	89
547	20241230	103300	307708230	19160	19160	19160	19160	11
548	20241230	103200	307497470	19170	19170	19170	19170	0
549	20241230	103100	307497470	19170	19130	19170	19130	694
550	20241230	103000	294213690	19130	19130	19130	19130	0
551	20241230	102900	294213690	19130	19130	19130	19130	100
552	20241230	102800	292300690	19120	19080	19120	19080	447
553	20241230	102700	283762350	19080	19080	19080	19080	0
554	20241230	102600	283762350	19080	19080	19080	19080	27
555	20241230	102500	283247190	19080	19080	19080	19080	0
556	20241230	102400	283247190	19080	19080	19080	19080	0
557	20241230	102300	283247190	19080	19080	19080	19070	49
558	20241230	102200	282312410	19080	19080	19080	19080	0
559	20241230	102100	282312410	19080	19080	19080	19080	0
560	20241230	102000	282312410	19080	19080	19080	19070	17
561	20241230	101900	281988190	19080	19060	19080	19050	275
562	20241230	101800	276748700	19080	19060	19080	19060	123
563	20241230	101700	274404100	19060	19060	19060	19060	60
564	20241230	101600	273260500	19030	19030	19030	19030	3
565	20241230	101500	273203410	19070	19070	19070	19070	0
566	20241230	101400	273203410	19070	19040	19070	19040	208
567	20241230	101300	269243030	19080	19060	19080	19060	63
568	20241230	101200	268041670	19080	19080	19080	19080	21
569	20241230	101100	267640990	19080	19090	19090	19060	54
570	20241230	101000	266610640	19090	19090	19090	19090	1
571	20241230	100900	266591550	19090	19090	19090	19090	12
572	20241230	100800	266362470	19090	19080	19090	19080	36
573	20241230	100700	265675370	19070	19090	19090	19060	275
574	20241230	100600	260432200	19080	19080	19080	19070	51
575	20241230	100500	259459300	19080	19080	19080	19030	599
576	20241230	100400	248049710	19080	19070	19080	19040	300
577	20241230	100300	242334440	19070	19040	19090	19020	617
578	20241230	100200	230587250	19030	19060	19060	19030	342
579	20241230	100100	224070240	19120	19120	19120	19120	6
580	20241230	100000	223955520	19120	19120	19120	19120	1
581	20241230	095900	223936400	19070	19070	19070	19060	145
582	20241230	095800	221171650	19050	19050	19050	19050	132
583	20241230	095700	218657050	19050	19040	19050	19040	8
584	20241230	095600	218504710	19050	19050	19050	19050	5
585	20241230	095500	218409460	19050	19070	19070	19050	208
586	20241230	095400	214446960	19060	19100	19110	19060	22
587	20241230	095300	214026940	19100	19100	19100	19100	10
588	20241230	095200	213835940	19110	19110	19110	19110	33
589	20241230	095100	213205310	19120	19110	19120	19110	22
590	20241230	095000	212784880	19120	19130	19130	19080	80
591	20241230	094900	211255760	19090	19050	19090	19050	58
592	20241230	094800	210149730	19050	19040	19050	19040	45
593	20241230	094700	209292750	19040	19020	19040	19020	327
594	20241230	094600	203072550	19020	19020	19020	19020	12
595	20241230	094500	202844310	19020	19010	19020	19010	260
596	20241230	094400	197901650	19020	19020	19030	19000	365
597	20241230	094300	190962320	19010	18950	19010	18950	358
598	20241230	094200	184166310	18960	18950	18960	18950	1072
599	20241230	094100	163849800	18960	19000	19000	18960	502
600	20241230	094000	154329300	19000	19000	19010	18980	441
601	20241230	093900	145956620	19000	19000	19020	19000	264
602	20241230	093800	140939680	18960	18980	18990	18960	196
603	20241230	093700	137221080	18980	18970	18990	18950	97
604	20241230	093600	135380630	18980	18960	18980	18960	92
605	20241230	093500	133635510	18820	18820	18820	18820	22
606	20241230	093400	133221470	18820	18840	18840	18820	70
607	20241230	093300	131903720	18980	18840	18980	18830	151
608	20241230	093200	129040390	18830	18830	18830	18830	30
609	20241230	093100	128475490	19000	18960	19000	18960	20
610	20241230	093000	128095670	18960	18930	18960	18930	127
611	20241230	092900	125689600	18770	18890	18940	18760	200
612	20241230	092800	121927760	18940	18930	18940	18920	174
613	20241230	092700	118633700	18960	18900	18960	18900	63
614	20241230	092600	117441820	18870	18870	18870	18870	0
615	20241230	092500	117441820	18870	18870	18870	18870	1
616	20241230	092400	117422950	18870	18900	18920	18770	493
617	20241230	092300	108135010	18900	18900	18900	18900	96
618	20241230	092200	106320610	18880	18880	18880	18880	17
619	20241230	092100	105999650	18770	18770	18770	18770	0
620	20241230	092000	105999650	18770	18910	18910	18770	287
621	20241230	091900	100600100	18770	18870	18870	18770	250
622	20241230	091800	95892920	18870	18870	18870	18870	75
623	20241230	091700	94477670	19060	19060	19060	19060	56
624	20241230	091600	93410310	18970	18950	18970	18950	180
625	20241230	091500	89996560	18830	18830	18830	18830	1
626	20241230	091400	89977730	18950	18950	18950	18950	0
627	20241230	091300	89977730	18950	18820	18950	18820	142
628	20241230	091200	87291400	18960	19100	19250	18780	1273
629	20241230	091100	62918560	18970	18950	19200	18950	1058
630	20241230	091000	42630060	19070	18760	19070	18760	1015
631	20241230	090900	23372000	18760	18790	18790	18760	16
632	20241230	090800	23071810	18640	18910	18980	18640	276
633	20241230	090700	17914470	18710	18660	18710	18660	712
634	20241230	090600	4600500	18660	18660	18660	18660	5
635	20241230	090500	4507200	18660	18660	18660	18660	12
636	20241230	090400	4283280	18660	18610	18660	18610	41
637	20241230	090300	3519720	18610	18610	18610	18610	66
638	20241230	090200	2291460	18610	18600	18610	18590	54
639	20241230	090100	1286760	18610	18710	18710	18610	28
640	20241230	090000	764140	18710	18600	18710	18600	28