KissMeData/095660/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	200600	1060509780	18890	18890	18890	18890	1504
3	20241230	200500	1060509780	18890	18890	18890	18890	0
4	20241230	200400	1060509780	18890	18890	18890	18890	0
5	20241230	200300	1060509780	18890	18890	18890	18890	0
6	20241230	200200	1060509780	18890	18890	18890	18890	0
7	20241230	200100	1060509780	18890	18890	18890	18890	0
8	20241230	200000	1060509780	18890	18890	18890	18890	0
9	20241230	195900	1060509780	18890	18890	18890	18890	0
10	20241230	195800	1060509780	18890	18890	18890	18890	0
11	20241230	195700	1060509780	18890	18890	18890	18890	0
12	20241230	195600	1060509780	18890	18890	18890	18890	0
13	20241230	195500	1060509780	18890	18890	18890	18890	0
14	20241230	195400	1060509780	18890	18890	18890	18890	0
15	20241230	195300	1060509780	18890	18890	18890	18890	0
16	20241230	195200	1060509780	18890	18890	18890	18890	0
17	20241230	195100	1060509780	18890	18890	18890	18890	0
18	20241230	195000	1060509780	18890	18890	18890	18890	0
19	20241230	194900	1060509780	18890	18890	18890	18890	0
20	20241230	194800	1060509780	18890	18890	18890	18890	0
21	20241230	194700	1060509780	18890	18890	18890	18890	0
22	20241230	194600	1060509780	18890	18890	18890	18890	0
23	20241230	194500	1060509780	18890	18890	18890	18890	0
24	20241230	194400	1060509780	18890	18890	18890	18890	0
25	20241230	194300	1060509780	18890	18890	18890	18890	0
26	20241230	194200	1060509780	18890	18890	18890	18890	0
27	20241230	194100	1060509780	18890	18890	18890	18890	0
28	20241230	194000	1060509780	18890	18890	18890	18890	0
29	20241230	193900	1060509780	18890	18890	18890	18890	0
30	20241230	193800	1060509780	18890	18890	18890	18890	0
31	20241230	193700	1060509780	18890	18890	18890	18890	0
32	20241230	193600	1060509780	18890	18890	18890	18890	1504
33	20241230	193500	1060509780	18890	18890	18890	18890	0
34	20241230	193400	1060509780	18890	18890	18890	18890	0
35	20241230	193300	1060509780	18890	18890	18890	18890	0
36	20241230	193200	1060509780	18890	18890	18890	18890	0
37	20241230	193100	1060509780	18890	18890	18890	18890	0
38	20241230	193000	1060509780	18890	18890	18890	18890	0
39	20241230	192900	1060509780	18890	18890	18890	18890	0
40	20241230	192800	1060509780	18890	18890	18890	18890	0
41	20241230	192700	1060509780	18890	18890	18890	18890	0
42	20241230	192600	1060509780	18890	18890	18890	18890	0
43	20241230	192500	1060509780	18890	18890	18890	18890	0
44	20241230	192400	1060509780	18890	18890	18890	18890	0
45	20241230	192300	1060509780	18890	18890	18890	18890	0
46	20241230	192200	1060509780	18890	18890	18890	18890	0
47	20241230	192100	1060509780	18890	18890	18890	18890	0
48	20241230	192000	1060509780	18890	18890	18890	18890	0
49	20241230	191900	1060509780	18890	18890	18890	18890	0
50	20241230	191800	1060509780	18890	18890	18890	18890	0
51	20241230	191700	1060509780	18890	18890	18890	18890	0
52	20241230	191600	1060509780	18890	18890	18890	18890	0
53	20241230	191500	1060509780	18890	18890	18890	18890	0
54	20241230	191400	1060509780	18890	18890	18890	18890	0
55	20241230	191300	1060509780	18890	18890	18890	18890	0
56	20241230	191200	1060509780	18890	18890	18890	18890	0
57	20241230	191100	1060509780	18890	18890	18890	18890	0
58	20241230	191000	1060509780	18890	18890	18890	18890	0
59	20241230	190900	1060509780	18890	18890	18890	18890	0
60	20241230	190800	1060509780	18890	18890	18890	18890	0
61	20241230	190700	1060509780	18890	18890	18890	18890	0
62	20241230	190600	1060509780	18890	18890	18890	18890	1504
63	20241230	190500	1060509780	18890	18890	18890	18890	0
64	20241230	190400	1060509780	18890	18890	18890	18890	0
65	20241230	190300	1060509780	18890	18890	18890	18890	0
66	20241230	190200	1060509780	18890	18890	18890	18890	0
67	20241230	190100	1060509780	18890	18890	18890	18890	0
68	20241230	190000	1060509780	18890	18890	18890	18890	0
69	20241230	185900	1060509780	18890	18890	18890	18890	0
70	20241230	185800	1060509780	18890	18890	18890	18890	0
71	20241230	185700	1060509780	18890	18890	18890	18890	0
72	20241230	185600	1060509780	18890	18890	18890	18890	0
73	20241230	185500	1060509780	18890	18890	18890	18890	0
74	20241230	185400	1060509780	18890	18890	18890	18890	0
75	20241230	185300	1060509780	18890	18890	18890	18890	0
76	20241230	185200	1060509780	18890	18890	18890	18890	0
77	20241230	185100	1060509780	18890	18890	18890	18890	0
78	20241230	185000	1060509780	18890	18890	18890	18890	0
79	20241230	184900	1060509780	18890	18890	18890	18890	0
80	20241230	184800	1060509780	18890	18890	18890	18890	0
81	20241230	184700	1060509780	18890	18890	18890	18890	0
82	20241230	184600	1060509780	18890	18890	18890	18890	0
83	20241230	184500	1060509780	18890	18890	18890	18890	0
84	20241230	184400	1060509780	18890	18890	18890	18890	0
85	20241230	184300	1060509780	18890	18890	18890	18890	0
86	20241230	184200	1060509780	18890	18890	18890	18890	0
87	20241230	184100	1060509780	18890	18890	18890	18890	0
88	20241230	184000	1060509780	18890	18890	18890	18890	0
89	20241230	183900	1060509780	18890	18890	18890	18890	0
90	20241230	183800	1060509780	18890	18890	18890	18890	0
91	20241230	183700	1060509780	18890	18890	18890	18890	0
92	20241230	183600	1060509780	18890	18890	18890	18890	1504
93	20241230	183500	1060509780	18890	18890	18890	18890	0
94	20241230	183400	1060509780	18890	18890	18890	18890	0
95	20241230	183300	1060509780	18890	18890	18890	18890	0
96	20241230	183200	1060509780	18890	18890	18890	18890	0
97	20241230	183100	1060509780	18890	18890	18890	18890	0
98	20241230	183000	1060509780	18890	18890	18890	18890	0
99	20241230	182900	1060509780	18890	18890	18890	18890	0
100	20241230	182800	1060509780	18890	18890	18890	18890	0
101	20241230	182700	1060509780	18890	18890	18890	18890	0
102	20241230	182600	1060509780	18890	18890	18890	18890	0
103	20241230	182500	1060509780	18890	18890	18890	18890	0
104	20241230	182400	1060509780	18890	18890	18890	18890	0
105	20241230	182300	1060509780	18890	18890	18890	18890	0
106	20241230	182200	1060509780	18890	18890	18890	18890	0
107	20241230	182100	1060509780	18890	18890	18890	18890	0
108	20241230	182000	1060509780	18890	18890	18890	18890	0
109	20241230	181900	1060509780	18890	18890	18890	18890	0
110	20241230	181800	1060509780	18890	18890	18890	18890	0
111	20241230	181700	1060509780	18890	18890	18890	18890	0
112	20241230	181600	1060509780	18890	18890	18890	18890	0
113	20241230	181500	1060509780	18890	18890	18890	18890	0
114	20241230	181400	1060509780	18890	18890	18890	18890	0
115	20241230	181300	1060509780	18890	18890	18890	18890	0
116	20241230	181200	1060509780	18890	18890	18890	18890	0
117	20241230	181100	1060509780	18890	18890	18890	18890	0
118	20241230	181000	1060509780	18890	18890	18890	18890	0
119	20241230	180900	1060509780	18890	18890	18890	18890	0
120	20241230	180800	1060509780	18890	18890	18890	18890	0
121	20241230	180700	1060509780	18890	18890	18890	18890	0
122	20241230	180600	1060509780	18890	18890	18890	18890	1504
123	20241230	180500	1060509780	18890	18890	18890	18890	0
124	20241230	180400	1060509780	18890	18890	18890	18890	0
125	20241230	180300	1060509780	18890	18890	18890	18890	0
126	20241230	180200	1060509780	18890	18890	18890	18890	0
127	20241230	180100	1060509780	18890	18890	18890	18890	0
128	20241230	180000	1060509780	18890	18890	18890	18890	0
129	20241230	175900	1060509780	18890	18890	18890	18890	0
130	20241230	175800	1060509780	18890	18890	18890	18890	0
131	20241230	175700	1060509780	18890	18890	18890	18890	0
132	20241230	175600	1060509780	18890	18890	18890	18890	0
133	20241230	175500	1060509780	18890	18890	18890	18890	0
134	20241230	175400	1060509780	18890	18890	18890	18890	0
135	20241230	175300	1060509780	18890	18890	18890	18890	0
136	20241230	175200	1060509780	18890	18890	18890	18890	0
137	20241230	175100	1060509780	18890	18890	18890	18890	0
138	20241230	175000	1060509780	18890	18890	18890	18890	0
139	20241230	174900	1060509780	18890	18890	18890	18890	0
140	20241230	174800	1060509780	18890	18890	18890	18890	0
141	20241230	174700	1060509780	18890	18890	18890	18890	0
142	20241230	174600	1060509780	18890	18890	18890	18890	0
143	20241230	174500	1060509780	18890	18890	18890	18890	0
144	20241230	174400	1060509780	18890	18890	18890	18890	0
145	20241230	174300	1060509780	18890	18890	18890	18890	0
146	20241230	174200	1060509780	18890	18890	18890	18890	0
147	20241230	174100	1060509780	18890	18890	18890	18890	0
148	20241230	174000	1060509780	18890	18890	18890	18890	0
149	20241230	173900	1060509780	18890	18890	18890	18890	0
150	20241230	173800	1060509780	18890	18890	18890	18890	0
151	20241230	173700	1060509780	18890	18890	18890	18890	0
152	20241230	173600	1060509780	18890	18890	18890	18890	1504
153	20241230	173500	1060509780	18890	18890	18890	18890	0
154	20241230	173400	1060509780	18890	18890	18890	18890	0
155	20241230	173300	1060509780	18890	18890	18890	18890	0
156	20241230	173200	1060509780	18890	18890	18890	18890	0
157	20241230	173100	1060509780	18890	18890	18890	18890	0
158	20241230	173000	1060509780	18890	18890	18890	18890	0
159	20241230	172900	1060509780	18890	18890	18890	18890	0
160	20241230	172800	1060509780	18890	18890	18890	18890	0
161	20241230	172700	1060509780	18890	18890	18890	18890	0
162	20241230	172600	1060509780	18890	18890	18890	18890	0
163	20241230	172500	1060509780	18890	18890	18890	18890	0
164	20241230	172400	1060509780	18890	18890	18890	18890	0
165	20241230	172300	1060509780	18890	18890	18890	18890	0
166	20241230	172200	1060509780	18890	18890	18890	18890	0
167	20241230	172100	1060509780	18890	18890	18890	18890	0
168	20241230	172000	1060509780	18890	18890	18890	18890	0
169	20241230	171900	1060509780	18890	18890	18890	18890	0
170	20241230	171800	1060509780	18890	18890	18890	18890	0
171	20241230	171700	1060509780	18890	18890	18890	18890	0
172	20241230	171600	1060509780	18890	18890	18890	18890	0
173	20241230	171500	1060509780	18890	18890	18890	18890	0
174	20241230	171400	1060509780	18890	18890	18890	18890	0
175	20241230	171300	1060509780	18890	18890	18890	18890	0
176	20241230	171200	1060509780	18890	18890	18890	18890	0
177	20241230	171100	1060509780	18890	18890	18890	18890	0
178	20241230	171000	1060509780	18890	18890	18890	18890	0
179	20241230	170900	1060509780	18890	18890	18890	18890	0
180	20241230	170800	1060509780	18890	18890	18890	18890	0
181	20241230	170700	1060509780	18890	18890	18890	18890	0
182	20241230	170600	1060509780	18890	18890	18890	18890	1504
183	20241230	170500	1060509780	18890	18890	18890	18890	0
184	20241230	170400	1060509780	18890	18890	18890	18890	0
185	20241230	170300	1060509780	18890	18890	18890	18890	0
186	20241230	170200	1060509780	18890	18890	18890	18890	0
187	20241230	170100	1060509780	18890	18890	18890	18890	0
188	20241230	170000	1060509780	18890	18890	18890	18890	0
189	20241230	165900	1060509780	18890	18890	18890	18890	0
190	20241230	165800	1060509780	18890	18890	18890	18890	0
191	20241230	165700	1060509780	18890	18890	18890	18890	0
192	20241230	165600	1060509780	18890	18890	18890	18890	0
193	20241230	165500	1060509780	18890	18890	18890	18890	0
194	20241230	165400	1060509780	18890	18890	18890	18890	0
195	20241230	165300	1060509780	18890	18890	18890	18890	0
196	20241230	165200	1060509780	18890	18890	18890	18890	0
197	20241230	165100	1060509780	18890	18890	18890	18890	0
198	20241230	165000	1060509780	18890	18890	18890	18890	0
199	20241230	164900	1060509780	18890	18890	18890	18890	0
200	20241230	164800	1060509780	18890	18890	18890	18890	0
201	20241230	164700	1060509780	18890	18890	18890	18890	0
202	20241230	164600	1060509780	18890	18890	18890	18890	0
203	20241230	164500	1060509780	18890	18890	18890	18890	0
204	20241230	164400	1060509780	18890	18890	18890	18890	0
205	20241230	164300	1060509780	18890	18890	18890	18890	0
206	20241230	164200	1060509780	18890	18890	18890	18890	0
207	20241230	164100	1060509780	18890	18890	18890	18890	0
208	20241230	164000	1060509780	18890	18890	18890	18890	0
209	20241230	163900	1060509780	18890	18890	18890	18890	0
210	20241230	163800	1060509780	18890	18890	18890	18890	0
211	20241230	163700	1060509780	18890	18890	18890	18890	0
212	20241230	163600	1060509780	18890	18890	18890	18890	1504
213	20241230	163500	1060509780	18890	18890	18890	18890	0
214	20241230	163400	1060509780	18890	18890	18890	18890	0
215	20241230	163300	1060509780	18890	18890	18890	18890	0
216	20241230	163200	1060509780	18890	18890	18890	18890	0
217	20241230	163100	1060509780	18890	18890	18890	18890	0
218	20241230	163000	1060509780	18890	18890	18890	18890	0
219	20241230	162900	1060509780	18890	18890	18890	18890	0
220	20241230	162800	1060509780	18890	18890	18890	18890	0
221	20241230	162700	1060509780	18890	18890	18890	18890	0
222	20241230	162600	1060509780	18890	18890	18890	18890	0
223	20241230	162500	1060509780	18890	18890	18890	18890	0
224	20241230	162400	1060509780	18890	18890	18890	18890	0
225	20241230	162300	1060509780	18890	18890	18890	18890	0
226	20241230	162200	1060509780	18890	18890	18890	18890	0
227	20241230	162100	1060509780	18890	18890	18890	18890	0
228	20241230	162000	1060509780	18890	18890	18890	18890	0
229	20241230	161900	1060509780	18890	18890	18890	18890	0
230	20241230	161800	1060509780	18890	18890	18890	18890	0
231	20241230	161700	1060509780	18890	18890	18890	18890	0
232	20241230	161600	1060509780	18890	18890	18890	18890	0
233	20241230	161500	1060509780	18890	18890	18890	18890	0
234	20241230	161400	1060509780	18890	18890	18890	18890	0
235	20241230	161300	1060509780	18890	18890	18890	18890	0
236	20241230	161200	1060509780	18890	18890	18890	18890	0
237	20241230	161100	1060509780	18890	18890	18890	18890	0
238	20241230	161000	1060509780	18890	18890	18890	18890	0
239	20241230	160900	1060509780	18890	18890	18890	18890	0
240	20241230	160800	1060509780	18890	18890	18890	18890	0
241	20241230	160700	1060509780	18890	18890	18890	18890	0
242	20241230	160600	1060509780	18890	18890	18890	18890	1504
243	20241230	160500	1060509780	18890	18890	18890	18890	0
244	20241230	160400	1060509780	18890	18890	18890	18890	0
245	20241230	160300	1060509780	18890	18890	18890	18890	0
246	20241230	160200	1060509780	18890	18890	18890	18890	0
247	20241230	160100	1060509780	18890	18890	18890	18890	0
248	20241230	160000	1060509780	18890	18890	18890	18890	0
249	20241230	155900	1060509780	18890	18890	18890	18890	0
250	20241230	155800	1060509780	18890	18890	18890	18890	0
251	20241230	155700	1060509780	18890	18890	18890	18890	0
252	20241230	155600	1060509780	18890	18890	18890	18890	0
253	20241230	155500	1060509780	18890	18890	18890	18890	0
254	20241230	155400	1060509780	18890	18890	18890	18890	0
255	20241230	155300	1060509780	18890	18890	18890	18890	0
256	20241230	155200	1060509780	18890	18890	18890	18890	0
257	20241230	155100	1060509780	18890	18890	18890	18890	0
258	20241230	155000	1060509780	18890	18890	18890	18890	0
259	20241230	154900	1060509780	18890	18890	18890	18890	0
260	20241230	154800	1060509780	18890	18890	18890	18890	0
261	20241230	154700	1060509780	18890	18890	18890	18890	0
262	20241230	154600	1060509780	18890	18890	18890	18890	0
263	20241230	154500	1060509780	18890	18890	18890	18890	0
264	20241230	154400	1060509780	18890	18890	18890	18890	0
265	20241230	154300	1060509780	18890	18890	18890	18890	0
266	20241230	154200	1060509780	18890	18890	18890	18890	0
267	20241230	154100	1060509780	18890	18890	18890	18890	0
268	20241230	154000	1060509780	18890	18890	18890	18890	0
269	20241230	153900	1060509780	18890	18890	18890	18890	0
270	20241230	153800	1060509780	18890	18890	18890	18890	0
271	20241230	153700	1060509780	18890	18890	18890	18890	0
272	20241230	153600	1060509780	18890	18890	18890	18890	1504
273	20241230	153500	1060509780	18890	18890	18890	18890	0
274	20241230	153400	1060509780	18890	18890	18890	18890	0
275	20241230	153300	1060509780	18890	18890	18890	18890	0
276	20241230	153200	1060509780	18890	18890	18890	18890	0
277	20241230	153100	1060509780	18890	18890	18890	18890	0
278	20241230	153000	1060509780	18890	18890	18890	18890	1504
279	20241230	152900	1032099220	18880	18880	18880	18880	0
280	20241230	152800	1032099220	18880	18880	18880	18880	0
281	20241230	152700	1032099220	18880	18880	18880	18880	0
282	20241230	152600	1032099220	18880	18880	18880	18880	0
283	20241230	152500	1032099220	18880	18880	18880	18880	0
284	20241230	152400	1032099220	18880	18880	18880	18880	0
285	20241230	152300	1032099220	18880	18880	18880	18880	0
286	20241230	152200	1032099220	18880	18880	18880	18880	0
287	20241230	152100	1032099220	18880	18880	18880	18880	0
288	20241230	152000	1032099220	18880	18880	18880	18880	0
289	20241230	151900	1032099220	18880	18880	18890	18880	126
290	20241230	151800	1029720250	18890	18890	18890	18880	85
291	20241230	151700	1028114750	18890	18890	18900	18890	87
292	20241230	151600	1026471300	18890	18870	18890	18870	96
293	20241230	151500	1024659090	18880	18870	18890	18870	156
294	20241230	151400	1021714280	18880	18880	18880	18880	441
295	20241230	151300	1013388200	18870	18870	18870	18870	0
296	20241230	151200	1013388200	18870	18870	18870	18870	22
297	20241230	151100	1012973060	18870	18880	18880	18870	784
298	20241230	151000	998178880	18880	18890	18890	18880	2296
299	20241230	150900	954822200	18900	18900	18900	18900	204
300	20241230	150800	950966600	18910	18910	18910	18910	4
301	20241230	150700	950890960	18910	18910	18910	18910	15
302	20241230	150600	950607310	18910	18910	18910	18910	11
303	20241230	150500	950399300	18900	18900	18900	18900	53
304	20241230	150400	949397600	18900	18910	18910	18900	135
305	20241230	150300	946845170	18910	18910	18910	18910	30
306	20241230	150200	946277870	18910	18910	18910	18910	0
307	20241230	150100	946277870	18910	18910	18910	18910	0
308	20241230	150000	946277870	18910	18910	18910	18910	29
309	20241230	145900	945729480	18910	18910	18910	18910	1
310	20241230	145800	945710570	18910	18910	18910	18910	61
311	20241230	145700	944557060	18900	18900	18900	18890	220
312	20241230	145600	940399230	18900	18900	18900	18900	75
313	20241230	145500	938981730	18900	18900	18900	18900	12
314	20241230	145400	938754930	18900	18890	18900	18890	53
315	20241230	145300	937753580	18900	18900	18900	18900	320
316	20241230	145200	931705580	18900	18900	18900	18900	37
317	20241230	145100	931006280	18900	18900	18900	18900	33
318	20241230	145000	930382580	18900	18900	18900	18890	41
319	20241230	144900	929607970	18900	18890	18900	18890	25
320	20241230	144800	929135590	18900	18900	18900	18900	10
321	20241230	144700	928946590	18900	18900	18900	18900	41
322	20241230	144600	928171690	18900	18890	18900	18890	34
323	20241230	144500	927529100	18900	18900	18900	18900	8
324	20241230	144400	927377900	18900	18900	18900	18900	19
325	20241230	144300	927018800	18900	18900	18900	18900	7
326	20241230	144200	926886500	18900	18900	18900	18900	8
327	20241230	144100	926735300	18900	18900	18900	18900	7
328	20241230	144000	926603000	18900	18900	18900	18900	7
329	20241230	143900	926470700	18900	18900	18900	18900	8
330	20241230	143800	926319500	18900	18890	18900	18890	96
331	20241230	143700	924505590	18900	18890	18900	18890	507
332	20241230	143600	914928290	18900	18900	18900	18890	196
333	20241230	143500	911224740	18900	18900	18900	18900	0
334	20241230	143400	911224740	18900	18890	18900	18890	36
335	20241230	143300	910544650	18900	18900	18900	18900	0
336	20241230	143200	910544650	18900	18900	18900	18900	44
337	20241230	143100	909713050	18900	18900	18900	18900	45
338	20241230	143000	908862550	18900	18900	18900	18900	153
339	20241230	142900	905970850	18910	18910	18910	18910	29
340	20241230	142800	905422460	18910	18910	18910	18910	0
341	20241230	142700	905422460	18910	18910	18910	18910	0
342	20241230	142600	905422460	18910	18910	18910	18910	0
343	20241230	142500	905422460	18910	18900	18910	18900	123
344	20241230	142400	903097690	18900	18890	18900	18890	58
345	20241230	142300	902001900	18900	18900	18900	18900	6
346	20241230	142200	901888500	18910	18900	18910	18900	103
347	20241230	142100	899941750	18900	18900	18900	18900	35
348	20241230	142000	899280250	18910	18910	18910	18910	0
349	20241230	141900	899280250	18910	18890	18910	18890	208
350	20241230	141800	895349170	18900	18900	18900	18900	10
351	20241230	141700	895160170	18900	18900	18900	18900	0
352	20241230	141600	895160170	18900	18900	18900	18900	0
353	20241230	141500	895160170	18900	18900	18900	18900	1
354	20241230	141400	895141270	18900	18900	18900	18900	29
355	20241230	141300	894593170	18910	18910	18910	18910	0
356	20241230	141200	894593170	18910	18910	18910	18910	10
357	20241230	141100	894404070	18910	18910	18910	18910	5
358	20241230	141000	894309520	18920	18890	18920	18890	595
359	20241230	140900	883068510	18900	18900	18900	18900	189
360	20241230	140800	879496410	18910	18910	18910	18910	5
361	20241230	140700	879401860	18910	18900	18910	18900	31
362	20241230	140600	878815950	18900	18900	18900	18900	40
363	20241230	140500	878059950	18900	18900	18900	18900	82
364	20241230	140400	876510150	18890	18890	18890	18890	0
365	20241230	140300	876510150	18890	18890	18890	18890	0
366	20241230	140200	876510150	18890	18890	18890	18890	0
367	20241230	140100	876510150	18890	18890	18890	18890	8
368	20241230	140000	876359030	18890	18880	18890	18880	89
369	20241230	135900	874678170	18880	18880	18880	18880	47
370	20241230	135800	873790810	18890	18890	18890	18890	34
371	20241230	135700	873148550	18880	18880	18880	18880	34
372	20241230	135600	872506630	18870	18870	18880	18870	142
373	20241230	135500	869827070	18910	18910	18910	18910	1
374	20241230	135400	869808160	18870	18870	18870	18870	529
375	20241230	135300	859825930	18880	18880	18880	18880	34
376	20241230	135200	859184010	18880	18880	18880	18880	34
377	20241230	135100	858542090	18880	18880	18880	18880	0
378	20241230	135000	858542090	18880	18880	18880	18880	84
379	20241230	134900	856956170	18890	18880	18890	18880	37
380	20241230	134800	856257590	18910	18910	18910	18880	134
381	20241230	134700	853724670	18880	18880	18880	18880	0
382	20241230	134600	853724670	18880	18880	18880	18880	34
383	20241230	134500	853082750	18880	18880	18880	18880	35
384	20241230	134400	852421950	18880	18880	18880	18880	34
385	20241230	134300	851780030	18880	18910	18910	18880	949
386	20241230	134200	833862700	18890	18890	18890	18890	0
387	20241230	134100	833862700	18890	18890	18890	18890	35
388	20241230	134000	833201550	18880	18880	18880	18880	34
389	20241230	133900	832559630	18880	18880	18910	18880	201
390	20241230	133800	828762480	18880	18880	18880	18880	494
391	20241230	133700	819435760	18880	18880	18890	18880	119
392	20241230	133600	817188770	18880	18880	18880	18880	35
393	20241230	133500	816527970	18880	18880	18880	18880	34
394	20241230	133400	815886050	18880	18880	18880	18880	47
395	20241230	133300	814998690	18880	18890	18900	18880	209
396	20241230	133200	811050930	18880	18880	18880	18880	64
397	20241230	133100	809842610	18880	18880	18880	18880	34
398	20241230	133000	809200690	18880	18880	18880	18880	68
399	20241230	132900	807916850	18890	18890	18890	18890	22
400	20241230	132800	807501270	18880	18880	18880	18880	53
401	20241230	132700	806500630	18880	18880	18880	18880	35
402	20241230	132600	805839830	18880	18880	18880	18880	84
403	20241230	132500	804253910	18880	18880	18880	18880	11
404	20241230	132400	804046230	18880	18880	18880	18880	23
405	20241230	132300	803611990	18880	18880	18880	18880	66
406	20241230	132200	802365910	18880	18880	18890	18880	552
407	20241230	132100	791944050	18880	18890	18890	18880	11
408	20241230	132000	791736270	18880	18890	18890	18880	82
409	20241230	131900	790187630	18880	18910	18910	18880	135
410	20241230	131800	787637240	18880	18880	18880	18880	34
411	20241230	131700	786995320	18880	18880	18880	18880	34
412	20241230	131600	786353400	18890	18890	18890	18890	91
413	20241230	131500	784634410	18890	18890	18890	18890	34
414	20241230	131400	783992150	18900	18920	18920	18900	287
415	20241230	131300	778563350	18920	18920	18920	18920	34
416	20241230	131200	777920070	18930	18930	18930	18930	6
417	20241230	131100	777806490	18930	18950	18950	18930	44
418	20241230	131000	776972970	18930	18930	18930	18930	66
419	20241230	130900	775723590	18930	18920	18930	18920	35
420	20241230	130800	775061380	18930	18930	18930	18930	3
421	20241230	130700	775004590	18930	18930	18940	18930	156
422	20241230	130600	772051120	18920	18930	18930	18920	538
423	20241230	130500	761871810	18920	18920	18920	18920	34
424	20241230	130400	761228530	18920	18890	18920	18890	259
425	20241230	130300	756331070	18880	18880	18880	18880	0
426	20241230	130200	756331070	18880	18890	18890	18880	89
427	20241230	130100	754650410	18890	18890	18890	18890	35
428	20241230	130000	753989260	18890	18910	18910	18890	35
429	20241230	125900	753328090	18890	18890	18890	18890	6
430	20241230	125800	753214750	18890	18900	18900	18890	60
431	20241230	125700	752081090	18900	18900	18900	18900	9
432	20241230	125600	751910990	18910	18910	18910	18910	3
433	20241230	125500	751854260	18920	18920	18920	18920	10
434	20241230	125400	751665060	18900	18900	18920	18900	305
435	20241230	125300	745895460	18910	18920	18920	18910	82
436	20241230	125200	744344360	18920	18920	18920	18920	23
437	20241230	125100	743909200	18930	18960	18960	18930	303
438	20241230	125000	738167550	18950	18950	18950	18950	0
439	20241230	124900	738167550	18950	18970	18970	18950	226
440	20241230	124800	733880550	18950	18940	18950	18910	244
441	20241230	124700	729258760	18940	18890	18940	18870	586
442	20241230	124600	718189380	18870	18870	18870	18870	0
443	20241230	124500	718189380	18870	18870	18870	18870	34
444	20241230	124400	717547800	18890	18890	18890	18890	1
445	20241230	124300	717528910	18900	18860	18900	18860	168
446	20241230	124200	714355820	18860	18860	18860	18860	0
447	20241230	124100	714355820	18860	18870	18870	18860	52
448	20241230	124000	713374760	18870	18900	18900	18870	134
449	20241230	123900	710843180	18870	18870	18870	18870	35
450	20241230	123800	710182730	18900	18870	18900	18870	35
451	20241230	123700	709522250	18870	18870	18870	18870	0
452	20241230	123600	709522250	18870	18870	18870	18870	69
453	20241230	123500	708220220	18900	18870	18900	18860	572
454	20241230	123400	697426470	18870	18870	18870	18870	34
455	20241230	123300	696784890	18870	18870	18870	18870	0
456	20241230	123200	696784890	18870	18870	18870	18870	34
457	20241230	123100	696143310	18870	18900	18900	18870	72
458	20241230	123000	694784280	18860	18860	18860	18860	34
459	20241230	122900	694143040	18870	18880	18880	18870	392
460	20241230	122800	686742180	18870	18870	18870	18870	34
461	20241230	122700	686100600	18870	18870	18880	18860	77
462	20241230	122600	684647830	18870	18870	18870	18870	34
463	20241230	122500	684006250	18870	18870	18870	18870	81
464	20241230	122400	682477780	18860	18870	18870	18860	59
465	20241230	122300	681364840	18860	18870	18870	18860	242
466	20241230	122200	676798810	18860	18870	18870	18860	93
467	20241230	122100	675044320	18870	18860	18870	18860	41
468	20241230	122000	674270990	18860	18870	18870	18860	25
469	20241230	121900	673799290	18870	18870	18870	18860	192
470	20241230	121800	670176710	18870	18880	18880	18870	44
471	20241230	121700	669346380	18860	18860	18860	18860	35
472	20241230	121600	668686280	18860	18870	18870	18860	51
473	20241230	121500	667723920	18870	18860	18870	18860	129
474	20241230	121400	665290570	18870	18880	18880	18870	100
475	20241230	121300	663403530	18880	18910	18910	18860	997
476	20241230	121200	644569820	18910	18930	18930	18910	4635
477	20241230	121100	556839420	18930	18940	18940	18930	35
478	20241230	121000	556176860	18930	18940	18940	18930	37
479	20241230	120900	555476420	18930	18930	18930	18930	35
480	20241230	120800	554813870	18940	18930	18940	18930	54
481	20241230	120700	553791640	18940	18940	18940	18940	13
482	20241230	120600	553545420	18930	18930	18940	18930	64
483	20241230	120500	552333890	18930	18930	18940	18930	36
484	20241230	120400	551652400	18930	18930	18940	18930	172
485	20241230	120300	548395280	18930	18940	18940	18930	1422
486	20241230	120200	521470560	18940	18950	18950	18940	260
487	20241230	120100	516543900	18940	18950	18950	18940	38
488	20241230	120000	515824140	18950	18950	18950	18940	276
489	20241230	115900	510594920	18950	18950	18950	18950	51
490	20241230	115800	509628470	18940	18950	18950	18940	38
491	20241230	115700	508908710	18940	18940	18940	18940	34
492	20241230	115600	508264750	18940	18940	18940	18940	35
493	20241230	115500	507601850	18950	18940	18950	18940	50
494	20241230	115400	506654700	18940	18940	18940	18940	0
495	20241230	115300	506654700	18940	18940	18940	18940	34
496	20241230	115200	506010740	18940	18940	18940	18940	34
497	20241230	115100	505366780	18940	18940	18940	18940	35
498	20241230	115000	504703880	18950	18950	18950	18950	12
499	20241230	114900	504476480	18930	18940	18950	18930	85
500	20241230	114800	502866910	18930	18940	18940	18930	144
501	20241230	114700	500139560	18950	18950	18950	18950	86
502	20241230	114600	498509860	18950	18950	18950	18950	34
503	20241230	114500	497865560	18940	18950	18950	18940	35
504	20241230	114400	497202650	18940	18940	18940	18940	232
505	20241230	114300	492808570	18940	18940	18940	18930	250
506	20241230	114200	488073910	18940	18930	18940	18930	55
507	20241230	114100	487032560	18940	18940	18940	18940	6
508	20241230	114000	486918920	18930	18930	18930	18930	34
509	20241230	113900	486275300	18930	18930	18930	18930	34
510	20241230	113800	485631680	18940	18940	18940	18940	387
511	20241230	113700	478301900	18940	18950	18950	18940	5
512	20241230	113600	478207170	18950	18950	18950	18950	497
513	20241230	113500	468789020	18960	18970	18970	18960	1164
514	20241230	113400	446718560	18970	18970	18970	18970	35
515	20241230	113300	446054610	18970	18970	18970	18970	33
516	20241230	113200	445428600	18960	18970	18970	18960	542
517	20241230	113100	435147200	18970	18970	18970	18970	34
518	20241230	113000	434502220	18970	18980	18980	18970	94
519	20241230	112900	432718440	18980	18980	18980	18980	81
520	20241230	112800	431181060	18980	18980	18980	18980	0
521	20241230	112700	431181060	18980	18990	18990	18980	36
522	20241230	112600	430497760	18980	18980	18980	18980	34
523	20241230	112500	429852440	18980	18980	18980	18980	35
524	20241230	112400	429188140	18990	18980	18990	18980	58
525	20241230	112300	428087290	18970	18970	18970	18970	44
526	20241230	112200	427252610	18970	18970	18970	18970	34
527	20241230	112100	426607630	18970	18980	18980	18970	45
528	20241230	112000	425753880	18980	18970	18980	18970	2
529	20241230	111900	425715930	18970	18980	18980	18970	37
530	20241230	111800	425014010	18980	18990	18990	18980	167
531	20241230	111700	421844300	18990	18990	18990	18990	184
532	20241230	111600	418350140	19000	19000	19000	19000	182
533	20241230	111500	414892140	19000	19010	19010	19000	47
534	20241230	111400	413999020	19000	19000	19010	19000	44
535	20241230	111300	413162930	19000	19000	19000	19000	34
536	20241230	111200	412516930	19000	19000	19000	19000	35
537	20241230	111100	411851930	19000	19000	19000	19000	9
538	20241230	111000	411680930	19000	19000	19000	19000	34
539	20241230	110900	411034930	19000	19000	19000	19000	34
540	20241230	110800	410388930	19000	19000	19000	19000	34
541	20241230	110700	409742930	18990	18990	18990	18990	0
542	20241230	110600	409742930	18990	18990	18990	18990	35
543	20241230	110500	409078280	18990	18990	18990	18990	34
544	20241230	110400	408432620	19000	19000	19000	19000	59
545	20241230	110300	407311620	19000	19000	19000	19000	8
546	20241230	110200	407159620	18990	18990	18990	18990	35
547	20241230	110100	406494970	18990	18990	18990	18990	401
548	20241230	110000	398879980	18990	19000	19000	18990	308
549	20241230	105900	393030750	18990	19020	19020	18990	1518
550	20241230	105800	364189290	19020	19020	19020	19020	101
551	20241230	105700	362268270	19020	19030	19030	19020	48
552	20241230	105600	361354850	19020	19020	19020	19020	127
553	20241230	105500	358939310	19020	19020	19020	19020	35
554	20241230	105400	358273610	19020	19020	19020	19020	0
555	20241230	105300	358273610	19020	19020	19020	19020	35
556	20241230	105200	357607910	19020	19020	19050	19020	346
557	20241230	105100	351020840	19030	19020	19030	19020	318
558	20241230	105000	344969640	19030	19030	19030	19030	0
559	20241230	104900	344969640	19030	19030	19030	19030	163
560	20241230	104800	341867750	19040	19040	19040	19040	35
561	20241230	104700	341201350	19040	19040	19040	19040	34
562	20241230	104600	340553990	19040	19040	19040	19040	35
563	20241230	104500	339887590	19040	19040	19040	19040	62
564	20241230	104400	338707110	19040	19050	19050	19040	203
565	20241230	104300	334840300	19050	19060	19060	19050	178
566	20241230	104200	331448900	19060	19060	19060	19060	34
567	20241230	104100	330800860	19060	19060	19060	19060	0
568	20241230	104000	330800860	19060	19090	19090	19060	36
569	20241230	103900	330114670	19060	19070	19070	19050	244
570	20241230	103800	325463000	19070	19070	19070	19070	34
571	20241230	103700	324814620	19070	19090	19090	19070	113
572	20241230	103600	322659480	19080	19080	19090	19080	49
573	20241230	103500	321724430	19080	19080	19080	19070	56
574	20241230	103400	320656290	19080	19070	19100	19070	138
575	20241230	103300	318021610	19070	19070	19070	19070	38
576	20241230	103200	317296950	19070	19060	19070	19060	2
577	20241230	103100	317258820	19060	19060	19060	19060	35
578	20241230	103000	316591720	19060	19060	19060	19060	53
579	20241230	102900	315581540	19060	19060	19060	19060	35
580	20241230	102800	314914440	19070	19080	19080	19060	559
581	20241230	102700	304258960	19040	19040	19040	19040	462
582	20241230	102600	295462480	19040	19040	19040	19040	43
583	20241230	102500	294643760	19030	19030	19030	19030	74
584	20241230	102400	293235540	19040	19030	19040	19030	30
585	20241230	102300	292664630	19030	19030	19030	19030	419
586	20241230	102200	284691060	19010	19010	19010	19010	34
587	20241230	102100	284044720	19010	19020	19020	19010	63
588	20241230	102000	282846800	19010	19010	19010	19010	34
589	20241230	101900	282200460	19010	19010	19010	19010	0
590	20241230	101800	282200460	19010	19010	19010	19010	35
591	20241230	101700	281535110	19010	19020	19020	19010	36
592	20241230	101600	280850730	19010	19010	19010	19010	34
593	20241230	101500	280204390	19020	19020	19020	19020	2
594	20241230	101400	280166350	19020	19020	19020	19020	120
595	20241230	101300	277883950	19010	19030	19030	19010	120
596	20241230	101200	275601080	19040	19050	19070	19040	252
597	20241230	101100	270800220	19050	19050	19050	19050	0
598	20241230	101000	270800220	19050	19050	19050	19050	35
599	20241230	100900	270133470	19050	19050	19050	19050	35
600	20241230	100800	269466720	19060	19050	19060	19050	86
601	20241230	100700	267828050	19050	19050	19050	19050	34
602	20241230	100600	267180350	19060	19060	19060	19060	0
603	20241230	100500	267180350	19060	19060	19060	19060	32
604	20241230	100400	266570430	19060	19060	19060	19060	35
605	20241230	100300	265903330	19140	19060	19140	19060	35
606	20241230	100200	265236150	19050	19050	19050	19050	0
607	20241230	100100	265236150	19050	19050	19050	19050	35
608	20241230	100000	264569400	19060	19060	19060	19060	37
609	20241230	095900	263864180	19060	19060	19060	19060	31
610	20241230	095800	263273320	19060	19060	19060	19060	2
611	20241230	095700	263235200	19060	19060	19070	19060	527
612	20241230	095600	253190570	19070	19070	19070	19070	35
613	20241230	095500	252523120	19070	19070	19070	19070	47
614	20241230	095400	251626830	19080	19080	19080	19080	0
615	20241230	095300	251626830	19080	19080	19080	19080	34
616	20241230	095200	250978110	19150	19070	19150	19070	107
617	20241230	095100	248937220	19100	19110	19110	19100	205
618	20241230	095000	245021380	19190	19100	19190	19100	59
619	20241230	094900	243892230	19110	19110	19110	19110	0
620	20241230	094800	243892230	19110	19220	19220	19110	42
621	20241230	094700	243089400	19220	19230	19230	19100	46
622	20241230	094600	242209290	19140	19150	19150	19110	496
623	20241230	094500	232722070	19150	19150	19150	19140	161
624	20241230	094400	229639480	19170	19250	19250	19170	1277
625	20241230	094300	205133420	19180	19180	19180	19180	35
626	20241230	094200	204462120	19180	19180	19180	19180	34
627	20241230	094100	203810000	19270	19180	19270	19180	738
628	20241230	094000	189639520	19200	19220	19230	19200	100
629	20241230	093900	187717220	19200	19210	19210	19200	338
630	20241230	093800	181224590	19200	19200	19200	19200	53
631	20241230	093700	180206990	19210	19170	19220	19170	1028
632	20241230	093600	160471590	19160	19160	19160	19160	12
633	20241230	093500	160241670	19160	19120	19170	19120	371
634	20241230	093400	153135370	19120	19110	19170	19110	71
635	20241230	093300	151774610	19110	19120	19170	19110	3
636	20241230	093200	151717210	19110	19110	19110	19110	2
637	20241230	093100	151678990	19130	19100	19130	19100	390
638	20241230	093000	144229120	19020	19020	19020	19020	0
639	20241230	092900	144229120	19020	19090	19090	19020	236
640	20241230	092800	139737600	19090	19080	19090	19080	149
641	20241230	092700	136893430	19080	19060	19080	18990	45
642	20241230	092600	136035780	19020	19000	19020	19000	161
643	20241230	092500	132973580	19000	18940	19000	18930	2104
644	20241230	092400	93060810	18950	18970	18980	18950	482
645	20241230	092300	83925580	18980	18980	18980	18980	40
646	20241230	092200	83166380	18990	19000	19000	18990	4
647	20241230	092100	83090410	19000	19000	19000	19000	27
648	20241230	092000	82577410	18990	18980	18990	18980	93
649	20241230	091900	80811720	18980	18980	18980	18980	28
650	20241230	091800	80280280	18990	18990	18990	18990	17
651	20241230	091700	79957450	18950	18950	18950	18950	0
652	20241230	091600	79957450	18950	18950	18950	18950	65
653	20241230	091500	78725700	18950	18950	18950	18950	35
654	20241230	091400	78062450	18930	18930	18930	18930	105
655	20241230	091300	76074800	18930	18950	18950	18930	263
656	20241230	091200	71095700	18980	18960	18980	18950	351
657	20241230	091100	64438870	18950	18950	18950	18950	38
658	20241230	091000	63718770	18940	19000	19000	18940	298
659	20241230	090900	58065160	19010	19010	19010	19010	0
660	20241230	090800	58065160	19010	19010	19010	19010	51
661	20241230	090700	57095650	19010	19000	19020	19000	23
662	20241230	090600	56658570	18990	18980	18990	18980	328
663	20241230	090500	50432850	18980	18970	18980	18970	64
664	20241230	090400	49218170	18950	18950	18950	18950	2
665	20241230	090300	49180270	18930	18920	18930	18910	76
666	20241230	090200	47742840	18910	18920	18920	18910	300
667	20241230	090100	42068840	18910	19040	19040	18910	975
668	20241230	090000	23580190	19040	19000	19040	19000	1241