KissMeData/005430/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	184500	887889000	58600	58600	58600	58600	415
3	20241223	184400	887889000	58600	58600	58600	58600	0
4	20241223	184300	887889000	58600	58600	58600	58600	0
5	20241223	184200	887889000	58600	58600	58600	58600	0
6	20241223	184100	887889000	58600	58600	58600	58600	0
7	20241223	184000	887889000	58600	58600	58600	58600	0
8	20241223	183900	887889000	58600	58600	58600	58600	0
9	20241223	183800	887889000	58600	58600	58600	58600	0
10	20241223	183700	887889000	58600	58600	58600	58600	0
11	20241223	183600	887889000	58600	58600	58600	58600	0
12	20241223	183500	887889000	58600	58600	58600	58600	0
13	20241223	183400	887889000	58600	58600	58600	58600	0
14	20241223	183300	887889000	58600	58600	58600	58600	0
15	20241223	183200	887889000	58600	58600	58600	58600	0
16	20241223	183100	887889000	58600	58600	58600	58600	0
17	20241223	183000	887889000	58600	58600	58600	58600	0
18	20241223	182900	887889000	58600	58600	58600	58600	0
19	20241223	182800	887889000	58600	58600	58600	58600	0
20	20241223	182700	887889000	58600	58600	58600	58600	0
21	20241223	182600	887889000	58600	58600	58600	58600	0
22	20241223	182500	887889000	58600	58600	58600	58600	0
23	20241223	182400	887889000	58600	58600	58600	58600	0
24	20241223	182300	887889000	58600	58600	58600	58600	0
25	20241223	182200	887889000	58600	58600	58600	58600	0
26	20241223	182100	887889000	58600	58600	58600	58600	0
27	20241223	182000	887889000	58600	58600	58600	58600	0
28	20241223	181900	887889000	58600	58600	58600	58600	0
29	20241223	181800	887889000	58600	58600	58600	58600	0
30	20241223	181700	887889000	58600	58600	58600	58600	0
31	20241223	181600	887889000	58600	58600	58600	58600	0
32	20241223	181500	887889000	58600	58600	58600	58600	415
33	20241223	181400	887889000	58600	58600	58600	58600	0
34	20241223	181300	887889000	58600	58600	58600	58600	0
35	20241223	181200	887889000	58600	58600	58600	58600	0
36	20241223	181100	887889000	58600	58600	58600	58600	0
37	20241223	181000	887889000	58600	58600	58600	58600	0
38	20241223	180900	887889000	58600	58600	58600	58600	0
39	20241223	180800	887889000	58600	58600	58600	58600	0
40	20241223	180700	887889000	58600	58600	58600	58600	0
41	20241223	180600	887889000	58600	58600	58600	58600	0
42	20241223	180500	887889000	58600	58600	58600	58600	0
43	20241223	180400	887889000	58600	58600	58600	58600	0
44	20241223	180300	887889000	58600	58600	58600	58600	0
45	20241223	180200	887889000	58600	58600	58600	58600	0
46	20241223	180100	887889000	58600	58600	58600	58600	0
47	20241223	180000	887889000	58600	58600	58600	58600	0
48	20241223	175900	887889000	58600	58600	58600	58600	0
49	20241223	175800	887889000	58600	58600	58600	58600	0
50	20241223	175700	887889000	58600	58600	58600	58600	0
51	20241223	175600	887889000	58600	58600	58600	58600	0
52	20241223	175500	887889000	58600	58600	58600	58600	0
53	20241223	175400	887889000	58600	58600	58600	58600	0
54	20241223	175300	887889000	58600	58600	58600	58600	0
55	20241223	175200	887889000	58600	58600	58600	58600	0
56	20241223	175100	887889000	58600	58600	58600	58600	0
57	20241223	175000	887889000	58600	58600	58600	58600	0
58	20241223	174900	887889000	58600	58600	58600	58600	0
59	20241223	174800	887889000	58600	58600	58600	58600	0
60	20241223	174700	887889000	58600	58600	58600	58600	0
61	20241223	174600	887889000	58600	58600	58600	58600	0
62	20241223	174500	887889000	58600	58600	58600	58600	415
63	20241223	174400	887889000	58600	58600	58600	58600	0
64	20241223	174300	887889000	58600	58600	58600	58600	0
65	20241223	174200	887889000	58600	58600	58600	58600	0
66	20241223	174100	887889000	58600	58600	58600	58600	0
67	20241223	174000	887889000	58600	58600	58600	58600	0
68	20241223	173900	887889000	58600	58600	58600	58600	0
69	20241223	173800	887889000	58600	58600	58600	58600	0
70	20241223	173700	887889000	58600	58600	58600	58600	0
71	20241223	173600	887889000	58600	58600	58600	58600	0
72	20241223	173500	887889000	58600	58600	58600	58600	0
73	20241223	173400	887889000	58600	58600	58600	58600	0
74	20241223	173300	887889000	58600	58600	58600	58600	0
75	20241223	173200	887889000	58600	58600	58600	58600	0
76	20241223	173100	887889000	58600	58600	58600	58600	0
77	20241223	173000	887889000	58600	58600	58600	58600	0
78	20241223	172900	887889000	58600	58600	58600	58600	0
79	20241223	172800	887889000	58600	58600	58600	58600	0
80	20241223	172700	887889000	58600	58600	58600	58600	0
81	20241223	172600	887889000	58600	58600	58600	58600	0
82	20241223	172500	887889000	58600	58600	58600	58600	0
83	20241223	172400	887889000	58600	58600	58600	58600	0
84	20241223	172300	887889000	58600	58600	58600	58600	0
85	20241223	172200	887889000	58600	58600	58600	58600	0
86	20241223	172100	887889000	58600	58600	58600	58600	0
87	20241223	172000	887889000	58600	58600	58600	58600	0
88	20241223	171900	887889000	58600	58600	58600	58600	0
89	20241223	171800	887889000	58600	58600	58600	58600	0
90	20241223	171700	887889000	58600	58600	58600	58600	0
91	20241223	171600	887889000	58600	58600	58600	58600	0
92	20241223	171500	887889000	58600	58600	58600	58600	415
93	20241223	171400	887889000	58600	58600	58600	58600	0
94	20241223	171300	887889000	58600	58600	58600	58600	0
95	20241223	171200	887889000	58600	58600	58600	58600	0
96	20241223	171100	887889000	58600	58600	58600	58600	0
97	20241223	171000	887889000	58600	58600	58600	58600	0
98	20241223	170900	887889000	58600	58600	58600	58600	0
99	20241223	170800	887889000	58600	58600	58600	58600	0
100	20241223	170700	887889000	58600	58600	58600	58600	0
101	20241223	170600	887889000	58600	58600	58600	58600	0
102	20241223	170500	887889000	58600	58600	58600	58600	0
103	20241223	170400	887889000	58600	58600	58600	58600	0
104	20241223	170300	887889000	58600	58600	58600	58600	0
105	20241223	170200	887889000	58600	58600	58600	58600	0
106	20241223	170100	887889000	58600	58600	58600	58600	0
107	20241223	170000	887889000	58600	58600	58600	58600	0
108	20241223	165900	887889000	58600	58600	58600	58600	0
109	20241223	165800	887889000	58600	58600	58600	58600	0
110	20241223	165700	887889000	58600	58600	58600	58600	0
111	20241223	165600	887889000	58600	58600	58600	58600	0
112	20241223	165500	887889000	58600	58600	58600	58600	0
113	20241223	165400	887889000	58600	58600	58600	58600	0
114	20241223	165300	887889000	58600	58600	58600	58600	0
115	20241223	165200	887889000	58600	58600	58600	58600	0
116	20241223	165100	887889000	58600	58600	58600	58600	0
117	20241223	165000	887889000	58600	58600	58600	58600	0
118	20241223	164900	887889000	58600	58600	58600	58600	0
119	20241223	164800	887889000	58600	58600	58600	58600	0
120	20241223	164700	887889000	58600	58600	58600	58600	0
121	20241223	164600	887889000	58600	58600	58600	58600	0
122	20241223	164500	887889000	58600	58600	58600	58600	415
123	20241223	164400	887889000	58600	58600	58600	58600	0
124	20241223	164300	887889000	58600	58600	58600	58600	0
125	20241223	164200	887889000	58600	58600	58600	58600	0
126	20241223	164100	887889000	58600	58600	58600	58600	0
127	20241223	164000	887889000	58600	58600	58600	58600	0
128	20241223	163900	887889000	58600	58600	58600	58600	0
129	20241223	163800	887889000	58600	58600	58600	58600	0
130	20241223	163700	887889000	58600	58600	58600	58600	0
131	20241223	163600	887889000	58600	58600	58600	58600	0
132	20241223	163500	887889000	58600	58600	58600	58600	0
133	20241223	163400	887889000	58600	58600	58600	58600	0
134	20241223	163300	887889000	58600	58600	58600	58600	0
135	20241223	163200	887889000	58600	58600	58600	58600	0
136	20241223	163100	887889000	58600	58600	58600	58600	0
137	20241223	163000	887889000	58600	58600	58600	58600	0
138	20241223	162900	887889000	58600	58600	58600	58600	0
139	20241223	162800	887889000	58600	58600	58600	58600	0
140	20241223	162700	887889000	58600	58600	58600	58600	0
141	20241223	162600	887889000	58600	58600	58600	58600	0
142	20241223	162500	887889000	58600	58600	58600	58600	0
143	20241223	162400	887889000	58600	58600	58600	58600	0
144	20241223	162300	887889000	58600	58600	58600	58600	0
145	20241223	162200	887889000	58600	58600	58600	58600	0
146	20241223	162100	887889000	58600	58600	58600	58600	0
147	20241223	162000	887889000	58600	58600	58600	58600	0
148	20241223	161900	887889000	58600	58600	58600	58600	0
149	20241223	161800	887889000	58600	58600	58600	58600	0
150	20241223	161700	887889000	58600	58600	58600	58600	0
151	20241223	161600	887889000	58600	58600	58600	58600	0
152	20241223	161500	887889000	58600	58600	58600	58600	415
153	20241223	161400	887889000	58600	58600	58600	58600	0
154	20241223	161300	887889000	58600	58600	58600	58600	0
155	20241223	161200	887889000	58600	58600	58600	58600	0
156	20241223	161100	887889000	58600	58600	58600	58600	0
157	20241223	161000	887889000	58600	58600	58600	58600	0
158	20241223	160900	887889000	58600	58600	58600	58600	0
159	20241223	160800	887889000	58600	58600	58600	58600	0
160	20241223	160700	887889000	58600	58600	58600	58600	0
161	20241223	160600	887889000	58600	58600	58600	58600	0
162	20241223	160500	887889000	58600	58600	58600	58600	0
163	20241223	160400	887889000	58600	58600	58600	58600	0
164	20241223	160300	887889000	58600	58600	58600	58600	0
165	20241223	160200	887889000	58600	58600	58600	58600	0
166	20241223	160100	887889000	58600	58600	58600	58600	0
167	20241223	160000	887889000	58600	58600	58600	58600	0
168	20241223	155900	887889000	58600	58600	58600	58600	0
169	20241223	155800	887889000	58600	58600	58600	58600	0
170	20241223	155700	887889000	58600	58600	58600	58600	0
171	20241223	155600	887889000	58600	58600	58600	58600	0
172	20241223	155500	887889000	58600	58600	58600	58600	0
173	20241223	155400	887889000	58600	58600	58600	58600	0
174	20241223	155300	887889000	58600	58600	58600	58600	0
175	20241223	155200	887889000	58600	58600	58600	58600	0
176	20241223	155100	887889000	58600	58600	58600	58600	0
177	20241223	155000	887889000	58600	58600	58600	58600	0
178	20241223	154900	887889000	58600	58600	58600	58600	0
179	20241223	154800	887889000	58600	58600	58600	58600	0
180	20241223	154700	887889000	58600	58600	58600	58600	0
181	20241223	154600	887889000	58600	58600	58600	58600	0
182	20241223	154500	887889000	58600	58600	58600	58600	415
183	20241223	154400	887889000	58600	58600	58600	58600	0
184	20241223	154300	887889000	58600	58600	58600	58600	0
185	20241223	154200	887889000	58600	58600	58600	58600	0
186	20241223	154100	887889000	58600	58600	58600	58600	0
187	20241223	154000	887889000	58600	58600	58600	58600	0
188	20241223	153900	887889000	58600	58600	58600	58600	0
189	20241223	153800	887889000	58600	58600	58600	58600	0
190	20241223	153700	887889000	58600	58600	58600	58600	0
191	20241223	153600	887889000	58600	58600	58600	58600	0
192	20241223	153500	887889000	58600	58600	58600	58600	0
193	20241223	153400	887889000	58600	58600	58600	58600	0
194	20241223	153300	887889000	58600	58600	58600	58600	0
195	20241223	153200	887889000	58600	58600	58600	58600	0
196	20241223	153100	887889000	58600	58600	58600	58600	0
197	20241223	153000	887889000	58600	58600	58600	58600	415
198	20241223	152900	863570000	58400	58400	58400	58400	0
199	20241223	152800	863570000	58400	58400	58400	58400	0
200	20241223	152700	863570000	58400	58400	58400	58400	0
201	20241223	152600	863570000	58400	58400	58400	58400	0
202	20241223	152500	863570000	58400	58400	58400	58400	0
203	20241223	152400	863570000	58400	58400	58400	58400	0
204	20241223	152300	863570000	58400	58400	58400	58400	0
205	20241223	152200	863570000	58400	58400	58400	58400	0
206	20241223	152100	863570000	58400	58400	58400	58400	0
207	20241223	152000	863570000	58400	58400	58400	58400	0
208	20241223	151900	863570000	58400	58400	58400	58400	1
209	20241223	151800	863511600	58300	58200	58300	58200	108
210	20241223	151700	857215900	58200	58200	58200	58200	0
211	20241223	151600	857215900	58200	58200	58200	58200	10
212	20241223	151500	856633900	58200	58200	58200	58200	3
213	20241223	151400	856459300	58200	58200	58200	58200	2
214	20241223	151300	856342900	58200	58200	58200	58200	0
215	20241223	151200	856342900	58200	58200	58300	58200	3
216	20241223	151100	856168200	58200	58300	58300	58200	25
217	20241223	151000	854710900	58300	58300	58300	58200	12
218	20241223	150900	854012300	58300	58300	58300	58300	38
219	20241223	150800	851796900	58300	58100	58300	58100	63
220	20241223	150700	848127700	58100	58100	58100	58100	3
221	20241223	150600	847953400	58100	58100	58100	58100	0
222	20241223	150500	847953400	58100	58300	58300	58100	13
223	20241223	150400	847197900	58300	58600	58700	58300	32
224	20241223	150300	845324400	58700	58200	58700	58200	100
225	20241223	150200	839469700	58100	58200	58200	58100	8
226	20241223	150100	839004800	58100	58100	58100	58100	53
227	20241223	150000	835925500	58300	58400	58400	58300	13
228	20241223	145900	835166900	58600	58600	58700	58300	12
229	20241223	145800	834465600	58400	58300	58600	58300	26
230	20241223	145700	832943700	58400	58300	58400	58300	510
231	20241223	145600	803164600	58200	58200	58200	58200	14
232	20241223	145500	802349800	58100	58100	58200	58100	121
233	20241223	145400	795309700	58100	58100	58100	58100	1
234	20241223	145300	795251600	58200	58100	58200	58100	17
235	20241223	145200	794263100	58100	58100	58100	58100	1
236	20241223	145100	794205000	58100	58100	58100	58100	9
237	20241223	145000	793682100	58100	58100	58100	58100	5
238	20241223	144900	793391600	58100	58100	58100	58100	7
239	20241223	144800	792984900	58100	58100	58100	58100	3
240	20241223	144700	792810600	58100	58100	58100	58100	8
241	20241223	144600	792345800	58200	58200	58200	58200	0
242	20241223	144500	792345800	58200	58100	58200	58100	10
243	20241223	144400	791763900	58100	58100	58100	58100	8
244	20241223	144300	791299100	58200	58200	58300	58200	173
245	20241223	144200	781229000	58200	58200	58200	58200	1
246	20241223	144100	781170800	58200	58100	58200	58100	45
247	20241223	144000	778551900	58100	58100	58100	58100	4
248	20241223	143900	778319500	58300	58300	58300	58300	1
249	20241223	143800	778261200	58200	58200	58200	58200	7
250	20241223	143700	777853800	58200	58200	58200	58200	117
251	20241223	143600	771044400	58200	58100	58200	58100	15
252	20241223	143500	770172300	58100	58100	58100	58100	1
253	20241223	143400	770114200	58100	58100	58100	58100	9
254	20241223	143300	769591300	58100	58100	58200	58100	10
255	20241223	143200	769010000	58100	58100	58100	58100	9
256	20241223	143100	768487100	58100	58100	58100	58100	13
257	20241223	143000	767731800	58100	58200	58200	58100	339
258	20241223	142900	748025800	58200	58200	58200	58200	8
259	20241223	142800	747560200	58300	58300	58300	58300	3
260	20241223	142700	747385300	58200	58200	58200	58200	0
261	20241223	142600	747385300	58200	58200	58200	58200	0
262	20241223	142500	747385300	58200	58200	58200	58200	0
263	20241223	142400	747385300	58200	58200	58200	58200	0
264	20241223	142300	747385300	58200	57900	58200	57900	530
265	20241223	142200	716606800	57800	57800	57800	57800	144
266	20241223	142100	708283600	57700	57700	57700	57700	8
267	20241223	142000	707822000	57800	57800	57800	57800	1
268	20241223	141900	707764200	57700	57700	57700	57700	7
269	20241223	141800	707360300	57700	57700	57700	57700	0
270	20241223	141700	707360300	57700	57700	57700	57700	10
271	20241223	141600	706783300	57800	57800	57800	57800	2
272	20241223	141500	706667700	57700	57700	57700	57700	7
273	20241223	141400	706263800	57700	57700	57700	57700	0
274	20241223	141300	706263800	57700	57700	57700	57700	8
275	20241223	141200	705802200	57700	57700	57700	57700	8
276	20241223	141100	705340600	57700	57700	57700	57700	0
277	20241223	141000	705340600	57700	57700	57700	57700	0
278	20241223	140900	705340600	57700	57700	57700	57700	0
279	20241223	140800	705340600	57700	57800	57800	57700	206
280	20241223	140700	693434800	57800	57800	57800	57800	0
281	20241223	140600	693434800	57800	57800	57800	57800	0
282	20241223	140500	693434800	57800	57800	57800	57800	16
283	20241223	140400	692510000	57800	57800	57800	57800	0
284	20241223	140300	692510000	57800	57800	57800	57800	21
285	20241223	140200	691296200	57800	57800	57800	57800	1
286	20241223	140100	691238400	57700	57700	57700	57700	0
287	20241223	140000	691238400	57700	57700	57700	57700	36
288	20241223	135900	689161200	57600	57600	57600	57600	0
289	20241223	135800	689161200	57600	57600	57600	57600	1
290	20241223	135700	689103600	57700	57700	57700	57700	0
291	20241223	135600	689103600	57700	57700	57700	57700	6
292	20241223	135500	688757400	57600	57600	57600	57600	0
293	20241223	135400	688757400	57600	57600	57600	57600	0
294	20241223	135300	688757400	57600	57500	57600	57500	168
295	20241223	135200	679081400	57500	57500	57500	57500	0
296	20241223	135100	679081400	57500	57500	57500	57500	9
297	20241223	135000	678563900	57400	57400	57400	57400	5
298	20241223	134900	678276900	57400	57500	57500	57400	126
299	20241223	134800	671032900	57500	57500	57500	57500	0
300	20241223	134700	671032900	57500	57500	57500	57500	10
301	20241223	134600	670457900	57500	57500	57500	57500	0
302	20241223	134500	670457900	57500	57500	57500	57500	7
303	20241223	134400	670055400	57500	57500	57500	57500	8
304	20241223	134300	669595400	57600	57700	57700	57600	153
305	20241223	134200	660781800	57600	57600	57600	57600	32
306	20241223	134100	658938600	57600	57600	57600	57600	0
307	20241223	134000	658938600	57600	57600	57600	57600	8
308	20241223	133900	658477800	57600	57600	57600	57600	0
309	20241223	133800	658477800	57600	57600	57600	57600	10
310	20241223	133700	657901800	57600	57600	57600	57600	0
311	20241223	133600	657901800	57600	57600	57600	57600	8
312	20241223	133500	657441000	57600	57600	57600	57600	0
313	20241223	133400	657441000	57600	57600	57600	57600	7
314	20241223	133300	657037800	57600	57600	57600	57600	0
315	20241223	133200	657037800	57600	57600	57600	57600	8
316	20241223	133100	656577000	57600	57600	57600	57600	7
317	20241223	133000	656173800	57600	57600	57600	57600	0
318	20241223	132900	656173800	57600	57600	57600	57600	8
319	20241223	132800	655713000	57600	57600	57600	57600	0
320	20241223	132700	655713000	57600	57600	57600	57600	7
321	20241223	132600	655309800	57700	57800	57800	57700	247
322	20241223	132500	641054100	57800	57800	57800	57800	8
323	20241223	132400	640591700	57900	57900	57900	57900	1
324	20241223	132300	640533800	57800	57800	57800	57800	0
325	20241223	132200	640533800	57800	57800	57800	57800	0
326	20241223	132100	640533800	57800	57800	57800	57800	0
327	20241223	132000	640533800	57800	57800	57800	57800	0
328	20241223	131900	640533800	57800	57900	58000	57800	246
329	20241223	131800	626268600	57900	57800	57900	57700	45
330	20241223	131700	623667000	57700	57700	57700	57700	0
331	20241223	131600	623667000	57700	57700	57700	57700	0
332	20241223	131500	623667000	57700	57700	57700	57700	5
333	20241223	131400	623378500	57800	57800	57800	57800	2
334	20241223	131300	623262900	57700	57700	57700	57700	21
335	20241223	131200	622051200	57700	57600	57700	57600	4
336	20241223	131100	621820600	57700	57700	57700	57700	1
337	20241223	131000	621762900	57700	57700	57700	57700	10
338	20241223	130900	621185900	57700	57700	57700	57700	0
339	20241223	130800	621185900	57700	57700	57700	57700	0
340	20241223	130700	621185900	57700	57700	57700	57700	0
341	20241223	130600	621185900	57700	57700	57700	57700	19
342	20241223	130500	620089600	57700	57700	57700	57700	1
343	20241223	130400	620031900	57600	57600	57600	57600	7
344	20241223	130300	619628700	57600	57600	57600	57600	8
345	20241223	130200	619167900	57700	57700	57700	57700	0
346	20241223	130100	619167900	57700	57700	57700	57700	1
347	20241223	130000	619110200	57700	57700	57700	57700	1
348	20241223	125900	619052500	57600	57600	57600	57600	0
349	20241223	125800	619052500	57600	57600	57600	57600	0
350	20241223	125700	619052500	57600	57600	57600	57600	58
351	20241223	125600	615711700	57500	57500	57500	57500	0
352	20241223	125500	615711700	57500	57600	57600	57500	11
353	20241223	125400	615078900	57500	57500	57500	57500	0
354	20241223	125300	615078900	57500	57500	57500	57500	7
355	20241223	125200	614676400	57500	57500	57500	57500	0
356	20241223	125100	614676400	57500	57500	57500	57500	9
357	20241223	125000	614158900	57500	57500	57500	57500	0
358	20241223	124900	614158900	57500	57500	57500	57500	7
359	20241223	124800	613756400	57500	57500	57500	57500	8
360	20241223	124700	613296400	57600	57600	57600	57600	0
361	20241223	124600	613296400	57600	57600	57600	57600	6
362	20241223	124500	612950800	57600	57600	57600	57600	3
363	20241223	124400	612778000	57600	57600	57600	57600	0
364	20241223	124300	612778000	57600	57600	57600	57600	6
365	20241223	124200	612432400	57600	57600	57600	57600	0
366	20241223	124100	612432400	57600	57600	57600	57600	0
367	20241223	124000	612432400	57600	57600	57600	57600	18
368	20241223	123900	611395600	57600	57600	57600	57600	47
369	20241223	123800	608688400	57500	57500	57500	57500	7
370	20241223	123700	608285900	57500	57500	57500	57500	3
371	20241223	123600	608113400	57500	57500	57500	57500	8
372	20241223	123500	607653400	57500	57500	57500	57500	23
373	20241223	123400	606330900	57500	57500	57500	57500	0
374	20241223	123300	606330900	57500	57500	57500	57500	8
375	20241223	123200	605870900	57500	57500	57500	57500	0
376	20241223	123100	605870900	57500	57500	57500	57500	7
377	20241223	123000	605468400	57500	57500	57500	57500	17
378	20241223	122900	604490900	57500	57500	57500	57500	0
379	20241223	122800	604490900	57500	57600	57600	57500	100
380	20241223	122700	598740300	57600	57600	57600	57600	7
381	20241223	122600	598337100	57600	57600	57600	57600	0
382	20241223	122500	598337100	57600	57600	57600	57600	13
383	20241223	122400	597588300	57600	57600	57600	57600	0
384	20241223	122300	597588300	57600	57600	57600	57600	7
385	20241223	122200	597185100	57600	57600	57600	57600	0
386	20241223	122100	597185100	57600	57600	57600	57600	9
387	20241223	122000	596666700	57600	57600	57600	57600	7
388	20241223	121900	596263500	57600	57600	57600	57600	0
389	20241223	121800	596263500	57600	57600	57600	57600	10
390	20241223	121700	595687500	57600	57600	57600	57600	0
391	20241223	121600	595687500	57600	57600	57600	57600	7
392	20241223	121500	595284300	57700	57700	57700	57700	0
393	20241223	121400	595284300	57700	57700	57700	57700	0
394	20241223	121300	595284300	57700	57700	57700	57700	9
395	20241223	121200	594765000	57700	57600	57700	57600	8
396	20241223	121100	594304000	57600	57600	57600	57600	0
397	20241223	121000	594304000	57600	57700	57700	57600	8
398	20241223	120900	593842600	57600	57600	57600	57600	58
399	20241223	120800	590501800	57600	57700	57700	57600	28
400	20241223	120700	588886900	57600	57600	57600	57600	8
401	20241223	120600	588426100	57600	57600	57600	57600	0
402	20241223	120500	588426100	57600	57600	57600	57600	7
403	20241223	120400	588022900	57700	57700	57700	57700	1
404	20241223	120300	587965200	57700	57700	57700	57700	2
405	20241223	120200	587849800	57700	57700	57700	57700	0
406	20241223	120100	587849800	57700	57700	57700	57700	7
407	20241223	120000	587445900	57700	57700	57700	57700	3
408	20241223	115900	587272800	57700	57700	57700	57700	5
409	20241223	115800	586984300	57700	57700	57700	57700	0
410	20241223	115700	586984300	57700	57700	57700	57700	0
411	20241223	115600	586984300	57700	57700	57700	57700	0
412	20241223	115500	586984300	57700	57800	57800	57700	180
413	20241223	115400	576580900	57900	57900	57900	57900	7
414	20241223	115300	576175600	57800	57700	57800	57700	65
415	20241223	115200	572421500	57600	57600	57600	57600	8
416	20241223	115100	571960700	57600	57600	57600	57600	0
417	20241223	115000	571960700	57600	57600	57600	57600	7
418	20241223	114900	571557500	57600	57600	57600	57600	0
419	20241223	114800	571557500	57600	57600	57600	57600	8
420	20241223	114700	571096700	57700	57700	57700	57700	0
421	20241223	114600	571096700	57700	57700	57700	57700	0
422	20241223	114500	571096700	57700	57700	57700	57700	0
423	20241223	114400	571096700	57700	57600	57700	57600	11
424	20241223	114300	570462100	57600	57600	57600	57600	0
425	20241223	114200	570462100	57600	57600	57600	57600	0
426	20241223	114100	570462100	57600	57800	57800	57600	155
427	20241223	114000	561523900	57600	57400	57600	57400	123
428	20241223	113900	554443100	57400	57400	57400	57400	4
429	20241223	113800	554213500	57400	57400	57400	57400	0
430	20241223	113700	554213500	57400	57400	57400	57400	1
431	20241223	113600	554156100	57400	57400	57400	57400	0
432	20241223	113500	554156100	57400	57400	57400	57400	0
433	20241223	113400	554156100	57400	57400	57400	57400	0
434	20241223	113300	554156100	57400	57400	57400	57400	0
435	20241223	113200	554156100	57400	57400	57400	57400	24
436	20241223	113100	552778500	57300	57300	57300	57300	24
437	20241223	113000	551403300	57400	57400	57400	57400	2
438	20241223	112900	551288500	57300	57300	57300	57300	0
439	20241223	112800	551288500	57300	57300	57300	57300	0
440	20241223	112700	551288500	57300	57300	57300	57300	22
441	20241223	112600	550027900	57400	57400	57400	57400	2
442	20241223	112500	549913100	57400	57400	57400	57400	1
443	20241223	112400	549855700	57400	57400	57400	57400	25
444	20241223	112300	548420700	57300	57300	57300	57300	2
445	20241223	112200	548306100	57300	57300	57300	57300	0
446	20241223	112100	548306100	57300	57300	57300	57300	30
447	20241223	112000	546587100	57200	57200	57200	57200	8
448	20241223	111900	546129500	57200	57200	57200	57200	0
449	20241223	111800	546129500	57200	57200	57200	57200	0
450	20241223	111700	546129500	57200	57200	57200	57200	0
451	20241223	111600	546129500	57200	57200	57200	57200	1
452	20241223	111500	546072300	57200	57200	57200	57200	2
453	20241223	111400	545957900	57200	57200	57200	57200	0
454	20241223	111300	545957900	57200	57200	57200	57200	59
455	20241223	111200	542583100	57200	57100	57200	57100	20
456	20241223	111100	541440800	57000	57000	57000	57000	59
457	20241223	111000	538077800	56800	56800	56800	56800	0
458	20241223	110900	538077800	56800	56900	56900	56800	26
459	20241223	110800	536599700	56900	56900	56900	56900	41
460	20241223	110700	534266800	56800	57000	57000	56700	341
461	20241223	110600	514901400	57000	57000	57000	57000	0
462	20241223	110500	514901400	57000	57000	57000	57000	8
463	20241223	110400	514445400	57000	57000	57000	57000	0
464	20241223	110300	514445400	57000	57100	57100	57000	316
465	20241223	110200	496433100	57100	57100	57100	57100	0
466	20241223	110100	496433100	57100	57100	57100	57100	16
467	20241223	110000	495519500	57200	57200	57200	57200	1
468	20241223	105900	495462300	57200	57200	57200	57200	0
469	20241223	105800	495462300	57200	57200	57200	57200	0
470	20241223	105700	495462300	57200	57200	57200	57200	0
471	20241223	105600	495462300	57200	57200	57200	57200	0
472	20241223	105500	495462300	57200	57000	57200	57000	153
473	20241223	105400	486710900	57100	57100	57100	57100	8
474	20241223	105300	486254100	57100	57100	57100	57100	0
475	20241223	105200	486254100	57100	57100	57100	57100	7
476	20241223	105100	485854400	57100	57100	57100	57100	175
477	20241223	105000	475861900	57100	57200	57200	57100	10
478	20241223	104900	475290700	57200	57200	57200	57200	16
479	20241223	104800	474375500	57200	57200	57200	57200	15
480	20241223	104700	473517500	57200	57200	57200	57200	0
481	20241223	104600	473517500	57200	57200	57300	57200	15
482	20241223	104500	472659400	57200	57200	57200	57200	0
483	20241223	104400	472659400	57200	57300	57300	57200	8
484	20241223	104300	472201700	57300	57300	57300	57300	0
485	20241223	104200	472201700	57300	57300	57300	57300	5
486	20241223	104100	471915200	57300	57300	57300	57300	2
487	20241223	104000	471800600	57300	57300	57300	57300	0
488	20241223	103900	471800600	57300	57300	57300	57300	19
489	20241223	103800	470711900	57300	57300	57300	57300	30
490	20241223	103700	468992900	57300	57300	57300	57300	0
491	20241223	103600	468992900	57300	57300	57300	57300	0
492	20241223	103500	468992900	57300	57300	57300	57300	8
493	20241223	103400	468534500	57400	57400	57400	57400	1
494	20241223	103300	468477100	57300	57300	57300	57300	7
495	20241223	103200	468076000	57300	57300	57300	57300	25
496	20241223	103100	466643500	57200	57200	57200	57200	9
497	20241223	103000	466128700	57300	57300	57300	57300	1
498	20241223	102900	466071400	57300	57300	57300	57300	10
499	20241223	102800	465498400	57400	57400	57400	57400	0
500	20241223	102700	465498400	57400	57300	57400	57300	152
501	20241223	102600	456774200	57300	57300	57300	57300	2
502	20241223	102500	456659600	57300	57300	57300	57300	18
503	20241223	102400	455628200	57400	57400	57400	57400	0
504	20241223	102300	455628200	57400	57400	57400	57400	0
505	20241223	102200	455628200	57400	57400	57400	57400	0
506	20241223	102100	455628200	57400	57400	57400	57400	1
507	20241223	102000	455570800	57500	57500	57500	57500	7
508	20241223	101900	455168300	57200	57200	57200	57200	0
509	20241223	101800	455168300	57200	57100	57200	57100	209
510	20241223	101700	443232900	57000	57000	57000	57000	3
511	20241223	101600	443061900	57100	57000	57100	57000	273
512	20241223	101500	427475600	56900	56900	56900	56900	124
513	20241223	101400	420420000	56900	56900	56900	56900	41
514	20241223	101300	418087100	56800	56700	56800	56700	68
515	20241223	101200	414230000	56700	56800	56800	56700	135
516	20241223	101100	406562800	56800	56700	56800	56700	8
517	20241223	101000	406109100	56800	56800	56800	56800	6
518	20241223	100900	405768300	56700	56900	56900	56600	738
519	20241223	100800	363947900	56800	56800	56800	56800	51
520	20241223	100700	361051100	56900	56900	56900	56900	38
521	20241223	100600	358888900	56900	56900	56900	56900	3
522	20241223	100500	358718200	56800	57000	57000	56800	1884
523	20241223	100400	251375000	57100	57100	57100	57100	26
524	20241223	100300	249890400	57000	57100	57100	57000	113
525	20241223	100200	243445200	57000	57000	57000	57000	1
526	20241223	100100	243388200	57100	57200	57200	57100	91
527	20241223	100000	238192000	57200	57200	57200	57200	20
528	20241223	095900	237048000	57100	57100	57100	57100	0
529	20241223	095800	237048000	57100	57100	57100	57100	65
530	20241223	095700	233336500	57200	57200	57200	57200	81
531	20241223	095600	228703300	57300	57600	57600	57300	271
532	20241223	095500	213145300	57700	57600	57700	57600	88
533	20241223	095400	208074900	57600	57600	57600	57600	127
534	20241223	095300	200759700	57700	57700	57700	57700	106
535	20241223	095200	194643500	57800	57700	57800	57700	88
536	20241223	095100	189564800	57700	57800	57800	57700	34
537	20241223	095000	187600000	57900	57900	57900	57900	0
538	20241223	094900	187600000	57900	57900	57900	57900	0
539	20241223	094800	187600000	57900	57900	57900	57900	100
540	20241223	094700	181810000	57900	57800	57900	57800	287
541	20241223	094600	165219400	57700	57700	57700	57700	22
542	20241223	094500	163950000	57700	57700	57700	57700	86
543	20241223	094400	158987800	57600	57600	57600	57600	1
544	20241223	094300	158930200	57700	57600	57700	57600	3
545	20241223	094200	158757200	57600	57600	57600	57600	0
546	20241223	094100	158757200	57600	57600	57600	57600	0
547	20241223	094000	158757200	57600	57600	57600	57600	0
548	20241223	093900	158757200	57600	57600	57600	57600	31
549	20241223	093800	156971600	57600	57500	57600	57500	11
550	20241223	093700	156339000	57500	57500	57500	57500	100
551	20241223	093600	150589000	57500	57500	57500	57500	0
552	20241223	093500	150589000	57500	57500	57500	57500	17
553	20241223	093400	149611500	57400	57400	57400	57400	62
554	20241223	093300	146052700	57300	57400	57400	57200	72
555	20241223	093200	141931400	57400	57400	57400	57400	0
556	20241223	093100	141931400	57400	57200	57400	57200	266
557	20241223	093000	126685600	57100	57000	57100	57000	40
558	20241223	092900	124402400	57100	57100	57100	57100	4
559	20241223	092800	124174000	57100	57100	57100	57100	1
560	20241223	092700	124116900	57000	57000	57000	57000	0
561	20241223	092600	124116900	57000	57100	57100	57000	17
562	20241223	092500	123147700	57100	57100	57100	57100	0
563	20241223	092400	123147700	57100	57100	57100	57100	10
564	20241223	092300	122576700	57100	57000	57100	57000	4
565	20241223	092200	122348400	57000	57000	57000	57000	15
566	20241223	092100	121493400	57100	57100	57100	57100	2
567	20241223	092000	121379200	57300	57200	57300	57200	310
568	20241223	091900	103616500	57300	57300	57300	57000	155
569	20241223	091800	94759900	57300	57300	57300	57300	3
570	20241223	091700	94588000	57300	57300	57300	57300	10
571	20241223	091600	94015000	57300	57400	57400	57300	48
572	20241223	091500	91260500	57400	57500	57500	57400	79
573	20241223	091400	86724300	57500	57500	57500	57500	10
574	20241223	091300	86149300	57600	57400	57600	57400	204
575	20241223	091200	74399200	57400	57500	57500	57300	329
576	20241223	091100	55513400	57500	57200	57900	57200	284
577	20241223	091000	39126700	57200	57200	57200	57200	41
578	20241223	090900	36781500	57200	57400	57400	57000	208
579	20241223	090800	24908900	57200	57200	57200	57200	0
580	20241223	090700	24908900	57200	57100	57200	57100	16
581	20241223	090600	23994000	57100	57200	57200	57100	115
582	20241223	090500	17423200	57400	57400	57400	57200	43
583	20241223	090400	14959400	57500	58000	58000	57500	138
584	20241223	090300	6986800	58000	58000	58000	58000	20
585	20241223	090200	5826800	58300	58300	58300	58100	29
586	20241223	090100	4137100	58000	58300	58300	58000	28
587	20241223	090000	2507600	58400	58300	58400	58300	43