KissMeData/005610/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	184500	408550100	50300	50300	50300	50300	97
3	20241230	184400	408550100	50300	50300	50300	50300	0
4	20241230	184300	408550100	50300	50300	50300	50300	0
5	20241230	184200	408550100	50300	50300	50300	50300	0
6	20241230	184100	408550100	50300	50300	50300	50300	0
7	20241230	184000	408550100	50300	50300	50300	50300	0
8	20241230	183900	408550100	50300	50300	50300	50300	0
9	20241230	183800	408550100	50300	50300	50300	50300	0
10	20241230	183700	408550100	50300	50300	50300	50300	0
11	20241230	183600	408550100	50300	50300	50300	50300	0
12	20241230	183500	408550100	50300	50300	50300	50300	0
13	20241230	183400	408550100	50300	50300	50300	50300	0
14	20241230	183300	408550100	50300	50300	50300	50300	0
15	20241230	183200	408550100	50300	50300	50300	50300	0
16	20241230	183100	408550100	50300	50300	50300	50300	0
17	20241230	183000	408550100	50300	50300	50300	50300	0
18	20241230	182900	408550100	50300	50300	50300	50300	0
19	20241230	182800	408550100	50300	50300	50300	50300	0
20	20241230	182700	408550100	50300	50300	50300	50300	0
21	20241230	182600	408550100	50300	50300	50300	50300	0
22	20241230	182500	408550100	50300	50300	50300	50300	0
23	20241230	182400	408550100	50300	50300	50300	50300	0
24	20241230	182300	408550100	50300	50300	50300	50300	0
25	20241230	182200	408550100	50300	50300	50300	50300	0
26	20241230	182100	408550100	50300	50300	50300	50300	0
27	20241230	182000	408550100	50300	50300	50300	50300	0
28	20241230	181900	408550100	50300	50300	50300	50300	0
29	20241230	181800	408550100	50300	50300	50300	50300	0
30	20241230	181700	408550100	50300	50300	50300	50300	0
31	20241230	181600	408550100	50300	50300	50300	50300	0
32	20241230	181500	408550100	50300	50300	50300	50300	97
33	20241230	181400	408550100	50300	50300	50300	50300	0
34	20241230	181300	408550100	50300	50300	50300	50300	0
35	20241230	181200	408550100	50300	50300	50300	50300	0
36	20241230	181100	408550100	50300	50300	50300	50300	0
37	20241230	181000	408550100	50300	50300	50300	50300	0
38	20241230	180900	408550100	50300	50300	50300	50300	0
39	20241230	180800	408550100	50300	50300	50300	50300	0
40	20241230	180700	408550100	50300	50300	50300	50300	0
41	20241230	180600	408550100	50300	50300	50300	50300	0
42	20241230	180500	408550100	50300	50300	50300	50300	0
43	20241230	180400	408550100	50300	50300	50300	50300	0
44	20241230	180300	408550100	50300	50300	50300	50300	0
45	20241230	180200	408550100	50300	50300	50300	50300	0
46	20241230	180100	408550100	50300	50300	50300	50300	0
47	20241230	180000	408550100	50300	50300	50300	50300	0
48	20241230	175900	408550100	50300	50300	50300	50300	0
49	20241230	175800	408550100	50300	50300	50300	50300	0
50	20241230	175700	408550100	50300	50300	50300	50300	0
51	20241230	175600	408550100	50300	50300	50300	50300	0
52	20241230	175500	408550100	50300	50300	50300	50300	0
53	20241230	175400	408550100	50300	50300	50300	50300	0
54	20241230	175300	408550100	50300	50300	50300	50300	0
55	20241230	175200	408550100	50300	50300	50300	50300	0
56	20241230	175100	408550100	50300	50300	50300	50300	0
57	20241230	175000	408550100	50300	50300	50300	50300	0
58	20241230	174900	408550100	50300	50300	50300	50300	0
59	20241230	174800	408550100	50300	50300	50300	50300	0
60	20241230	174700	408550100	50300	50300	50300	50300	0
61	20241230	174600	408550100	50300	50300	50300	50300	0
62	20241230	174500	408550100	50300	50300	50300	50300	97
63	20241230	174400	408550100	50300	50300	50300	50300	0
64	20241230	174300	408550100	50300	50300	50300	50300	0
65	20241230	174200	408550100	50300	50300	50300	50300	0
66	20241230	174100	408550100	50300	50300	50300	50300	0
67	20241230	174000	408550100	50300	50300	50300	50300	0
68	20241230	173900	408550100	50300	50300	50300	50300	0
69	20241230	173800	408550100	50300	50300	50300	50300	0
70	20241230	173700	408550100	50300	50300	50300	50300	0
71	20241230	173600	408550100	50300	50300	50300	50300	0
72	20241230	173500	408550100	50300	50300	50300	50300	0
73	20241230	173400	408550100	50300	50300	50300	50300	0
74	20241230	173300	408550100	50300	50300	50300	50300	0
75	20241230	173200	408550100	50300	50300	50300	50300	0
76	20241230	173100	408550100	50300	50300	50300	50300	0
77	20241230	173000	408550100	50300	50300	50300	50300	0
78	20241230	172900	408550100	50300	50300	50300	50300	0
79	20241230	172800	408550100	50300	50300	50300	50300	0
80	20241230	172700	408550100	50300	50300	50300	50300	0
81	20241230	172600	408550100	50300	50300	50300	50300	0
82	20241230	172500	408550100	50300	50300	50300	50300	0
83	20241230	172400	408550100	50300	50300	50300	50300	0
84	20241230	172300	408550100	50300	50300	50300	50300	0
85	20241230	172200	408550100	50300	50300	50300	50300	0
86	20241230	172100	408550100	50300	50300	50300	50300	0
87	20241230	172000	408550100	50300	50300	50300	50300	0
88	20241230	171900	408550100	50300	50300	50300	50300	0
89	20241230	171800	408550100	50300	50300	50300	50300	0
90	20241230	171700	408550100	50300	50300	50300	50300	0
91	20241230	171600	408550100	50300	50300	50300	50300	0
92	20241230	171500	408550100	50300	50300	50300	50300	97
93	20241230	171400	408550100	50300	50300	50300	50300	0
94	20241230	171300	408550100	50300	50300	50300	50300	0
95	20241230	171200	408550100	50300	50300	50300	50300	0
96	20241230	171100	408550100	50300	50300	50300	50300	0
97	20241230	171000	408550100	50300	50300	50300	50300	0
98	20241230	170900	408550100	50300	50300	50300	50300	0
99	20241230	170800	408550100	50300	50300	50300	50300	0
100	20241230	170700	408550100	50300	50300	50300	50300	0
101	20241230	170600	408550100	50300	50300	50300	50300	0
102	20241230	170500	408550100	50300	50300	50300	50300	0
103	20241230	170400	408550100	50300	50300	50300	50300	0
104	20241230	170300	408550100	50300	50300	50300	50300	0
105	20241230	170200	408550100	50300	50300	50300	50300	0
106	20241230	170100	408550100	50300	50300	50300	50300	0
107	20241230	170000	408550100	50300	50300	50300	50300	0
108	20241230	165900	408550100	50300	50300	50300	50300	0
109	20241230	165800	408550100	50300	50300	50300	50300	0
110	20241230	165700	408550100	50300	50300	50300	50300	0
111	20241230	165600	408550100	50300	50300	50300	50300	0
112	20241230	165500	408550100	50300	50300	50300	50300	0
113	20241230	165400	408550100	50300	50300	50300	50300	0
114	20241230	165300	408550100	50300	50300	50300	50300	0
115	20241230	165200	408550100	50300	50300	50300	50300	0
116	20241230	165100	408550100	50300	50300	50300	50300	0
117	20241230	165000	408550100	50300	50300	50300	50300	0
118	20241230	164900	408550100	50300	50300	50300	50300	0
119	20241230	164800	408550100	50300	50300	50300	50300	0
120	20241230	164700	408550100	50300	50300	50300	50300	0
121	20241230	164600	408550100	50300	50300	50300	50300	0
122	20241230	164500	408550100	50300	50300	50300	50300	97
123	20241230	164400	408550100	50300	50300	50300	50300	0
124	20241230	164300	408550100	50300	50300	50300	50300	0
125	20241230	164200	408550100	50300	50300	50300	50300	0
126	20241230	164100	408550100	50300	50300	50300	50300	0
127	20241230	164000	408550100	50300	50300	50300	50300	0
128	20241230	163900	408550100	50300	50300	50300	50300	0
129	20241230	163800	408550100	50300	50300	50300	50300	0
130	20241230	163700	408550100	50300	50300	50300	50300	0
131	20241230	163600	408550100	50300	50300	50300	50300	0
132	20241230	163500	408550100	50300	50300	50300	50300	0
133	20241230	163400	408550100	50300	50300	50300	50300	0
134	20241230	163300	408550100	50300	50300	50300	50300	0
135	20241230	163200	408550100	50300	50300	50300	50300	0
136	20241230	163100	408550100	50300	50300	50300	50300	0
137	20241230	163000	408550100	50300	50300	50300	50300	0
138	20241230	162900	408550100	50300	50300	50300	50300	0
139	20241230	162800	408550100	50300	50300	50300	50300	0
140	20241230	162700	408550100	50300	50300	50300	50300	0
141	20241230	162600	408550100	50300	50300	50300	50300	0
142	20241230	162500	408550100	50300	50300	50300	50300	0
143	20241230	162400	408550100	50300	50300	50300	50300	0
144	20241230	162300	408550100	50300	50300	50300	50300	0
145	20241230	162200	408550100	50300	50300	50300	50300	0
146	20241230	162100	408550100	50300	50300	50300	50300	0
147	20241230	162000	408550100	50300	50300	50300	50300	0
148	20241230	161900	408550100	50300	50300	50300	50300	0
149	20241230	161800	408550100	50300	50300	50300	50300	0
150	20241230	161700	408550100	50300	50300	50300	50300	0
151	20241230	161600	408550100	50300	50300	50300	50300	0
152	20241230	161500	408550100	50300	50300	50300	50300	97
153	20241230	161400	408550100	50300	50300	50300	50300	0
154	20241230	161300	408550100	50300	50300	50300	50300	0
155	20241230	161200	408550100	50300	50300	50300	50300	0
156	20241230	161100	408550100	50300	50300	50300	50300	0
157	20241230	161000	408550100	50300	50300	50300	50300	0
158	20241230	160900	408550100	50300	50300	50300	50300	0
159	20241230	160800	408550100	50300	50300	50300	50300	0
160	20241230	160700	408550100	50300	50300	50300	50300	0
161	20241230	160600	408550100	50300	50300	50300	50300	0
162	20241230	160500	408550100	50300	50300	50300	50300	0
163	20241230	160400	408550100	50300	50300	50300	50300	0
164	20241230	160300	408550100	50300	50300	50300	50300	0
165	20241230	160200	408550100	50300	50300	50300	50300	0
166	20241230	160100	408550100	50300	50300	50300	50300	0
167	20241230	160000	408550100	50300	50300	50300	50300	0
168	20241230	155900	408550100	50300	50300	50300	50300	0
169	20241230	155800	408550100	50300	50300	50300	50300	0
170	20241230	155700	408550100	50300	50300	50300	50300	0
171	20241230	155600	408550100	50300	50300	50300	50300	0
172	20241230	155500	408550100	50300	50300	50300	50300	0
173	20241230	155400	408550100	50300	50300	50300	50300	0
174	20241230	155300	408550100	50300	50300	50300	50300	0
175	20241230	155200	408550100	50300	50300	50300	50300	0
176	20241230	155100	408550100	50300	50300	50300	50300	0
177	20241230	155000	408550100	50300	50300	50300	50300	0
178	20241230	154900	408550100	50300	50300	50300	50300	0
179	20241230	154800	408550100	50300	50300	50300	50300	0
180	20241230	154700	408550100	50300	50300	50300	50300	0
181	20241230	154600	408550100	50300	50300	50300	50300	0
182	20241230	154500	408550100	50300	50300	50300	50300	97
183	20241230	154400	408550100	50300	50300	50300	50300	0
184	20241230	154300	408550100	50300	50300	50300	50300	0
185	20241230	154200	408550100	50300	50300	50300	50300	0
186	20241230	154100	408550100	50300	50300	50300	50300	0
187	20241230	154000	408550100	50300	50300	50300	50300	0
188	20241230	153900	408550100	50300	50300	50300	50300	0
189	20241230	153800	408550100	50300	50300	50300	50300	0
190	20241230	153700	408550100	50300	50300	50300	50300	0
191	20241230	153600	408550100	50300	50300	50300	50300	0
192	20241230	153500	408550100	50300	50300	50300	50300	0
193	20241230	153400	408550100	50300	50300	50300	50300	0
194	20241230	153300	408550100	50300	50300	50300	50300	0
195	20241230	153200	408550100	50300	50300	50300	50300	0
196	20241230	153100	408550100	50300	50300	50300	50300	0
197	20241230	153000	408550100	50300	50300	50300	50300	97
198	20241230	152900	403671000	50300	50300	50300	50300	0
199	20241230	152800	403671000	50300	50300	50300	50300	0
200	20241230	152700	403671000	50300	50300	50300	50300	0
201	20241230	152600	403671000	50300	50300	50300	50300	0
202	20241230	152500	403671000	50300	50300	50300	50300	0
203	20241230	152400	403671000	50300	50300	50300	50300	0
204	20241230	152300	403671000	50300	50300	50300	50300	0
205	20241230	152200	403671000	50300	50300	50300	50300	0
206	20241230	152100	403671000	50300	50300	50300	50300	0
207	20241230	152000	403671000	50300	50300	50300	50300	0
208	20241230	151900	403671000	50300	49450	50300	49450	74
209	20241230	151800	400002850	49450	49450	49450	49450	29
210	20241230	151700	398568800	49700	49500	49700	49450	48
211	20241230	151600	396192700	49500	49450	49500	49450	18
212	20241230	151500	395301900	49450	49450	49500	49450	17
213	20241230	151400	394460650	49500	49500	49500	49400	57
214	20241230	151300	391644150	49500	49500	49500	49500	3
215	20241230	151200	391495650	49500	49400	49500	49400	2
216	20241230	151100	391396750	49450	49450	49500	49450	33
217	20241230	151000	389764800	49500	49400	49500	49400	9
218	20241230	150900	389319750	49450	49400	49450	49400	6
219	20241230	150800	389023100	49450	49400	49450	49400	30
220	20241230	150700	387539650	49400	49450	49450	49400	28
221	20241230	150600	386155100	49450	49450	49450	49450	10
222	20241230	150500	385660600	49450	49400	49450	49400	32
223	20241230	150400	384079600	49450	49450	49450	49450	3
224	20241230	150300	383931250	49400	49450	49450	49350	72
225	20241230	150200	380376800	49450	49500	49500	49400	35
226	20241230	150100	378646000	49450	49450	49450	49450	1
227	20241230	150000	378596550	49450	49450	49500	49450	5
228	20241230	145900	378349250	49450	49500	49500	49400	34
229	20241230	145800	376667500	49500	49500	49500	49500	2
230	20241230	145700	376568500	49500	49450	49500	49450	6
231	20241230	145600	376271550	49450	49350	49450	49350	80
232	20241230	145500	372315650	49350	49600	49600	49350	18
233	20241230	145400	371426500	49400	49550	49550	49400	316
234	20241230	145300	355799750	49600	49600	49600	49600	0
235	20241230	145200	355799750	49600	49600	49600	49600	0
236	20241230	145100	355799750	49600	49550	49900	49550	20
237	20241230	145000	354806600	49450	49450	49450	49450	0
238	20241230	144900	354806600	49450	49450	49800	49450	25
239	20241230	144800	353565450	49500	49500	49500	49500	0
240	20241230	144700	353565450	49500	49500	49500	49500	24
241	20241230	144600	352377450	49500	49550	49550	49500	20
242	20241230	144500	351387050	49500	49500	49500	49500	2
243	20241230	144400	351288050	49550	49550	49550	49550	4
244	20241230	144300	351089850	49500	49450	49500	49450	46
245	20241230	144200	348815100	49400	49400	49400	49400	2
246	20241230	144100	348716300	49400	49400	49400	49400	2
247	20241230	144000	348617500	49450	49500	49500	49400	38
248	20241230	143900	346738250	49500	49500	49500	49500	5
249	20241230	143800	346490750	49500	49500	49500	49500	3
250	20241230	143700	346342250	49500	49500	49500	49500	31
251	20241230	143600	344807750	49550	49500	49550	49500	8
252	20241230	143500	344411550	49500	49500	49500	49500	2
253	20241230	143400	344312550	49500	49450	49500	49450	28
254	20241230	143300	342926600	49450	49550	49550	49450	4
255	20241230	143200	342728500	49550	49550	49550	49500	14
256	20241230	143100	342035050	49500	49500	49500	49500	27
257	20241230	143000	340698550	49500	49500	49500	49500	1
258	20241230	142900	340649050	49500	49500	49500	49500	12
259	20241230	142800	340055050	49500	49500	49500	49500	31
260	20241230	142700	338520550	49500	49500	49500	49500	1
261	20241230	142600	338471050	49550	49550	49550	49550	18
262	20241230	142500	337579150	49500	49450	49500	49450	7
263	20241230	142400	337232700	49500	49450	49550	49450	28
264	20241230	142300	335846750	49400	49400	49400	49400	3
265	20241230	142200	335698550	49450	49500	49500	49450	8
266	20241230	142100	335302750	49450	49500	49500	49450	42
267	20241230	142000	333225050	49450	49450	49450	49450	1
268	20241230	141900	333175600	49450	49450	49450	49450	8
269	20241230	141800	332780000	49450	49550	49550	49450	42
270	20241230	141700	330700550	49550	49550	49550	49550	0
271	20241230	141600	330700550	49550	49550	49550	49550	1
272	20241230	141500	330651000	49550	49550	49600	49550	18
273	20241230	141400	329758300	49550	49600	49600	49550	5
274	20241230	141300	329510350	49550	49550	49550	49550	1
275	20241230	141200	329460800	49550	49550	49550	49550	36
276	20241230	141100	327677000	49550	49550	49550	49550	4
277	20241230	141000	327478800	49550	49500	49550	49500	10
278	20241230	140900	326983350	49500	49500	49500	49500	27
279	20241230	140800	325646850	49500	49500	49500	49500	5
280	20241230	140700	325399350	49550	49500	49550	49500	6
281	20241230	140600	325102150	49450	49450	49500	49450	30
282	20241230	140500	323617250	49450	49500	49500	49450	2
283	20241230	140400	323518300	49550	49550	49550	49550	8
284	20241230	140300	323121900	49500	49500	49500	49450	32
285	20241230	140200	321537950	49500	49500	49500	49500	3
286	20241230	140100	321389450	49500	49500	49500	49500	7
287	20241230	140000	321042950	49500	49500	49500	49500	2
288	20241230	135900	320943950	49500	49500	49500	49500	27
289	20241230	135800	319607450	49550	49450	49550	49450	15
290	20241230	135700	318864800	49450	49450	49450	49450	2
291	20241230	135600	318765900	49500	49550	49550	49500	29
292	20241230	135500	317330250	49550	49500	49550	49500	12
293	20241230	135400	316735800	49500	49500	49500	49500	2
294	20241230	135300	316636800	49500	49550	49550	49500	33
295	20241230	135200	315002950	49550	49500	49550	49500	5
296	20241230	135100	314755250	49550	49550	49550	49500	14
297	20241230	135000	314061750	49550	49550	49550	49550	9
298	20241230	134900	313615800	49500	49550	49550	49500	4
299	20241230	134800	313417650	49500	49500	49500	49500	8
300	20241230	134700	313021650	49500	49550	49550	49500	37
301	20241230	134600	311189700	49550	49550	49550	49550	0
302	20241230	134500	311189700	49550	49550	49550	49550	13
303	20241230	134400	310545550	49500	49550	49550	49500	21
304	20241230	134300	309505150	49600	49600	49600	49600	0
305	20241230	134200	309505150	49600	49600	49600	49600	1
306	20241230	134100	309455550	49600	49500	49600	49500	44
307	20241230	134000	307276700	49500	49500	49500	49500	1
308	20241230	133900	307227200	49500	49550	49550	49500	9
309	20241230	133800	306781300	49500	49500	49550	49500	35
310	20241230	133700	305048600	49500	49500	49500	49500	2
311	20241230	133600	304949600	49550	49550	49550	49550	8
312	20241230	133500	304553200	49550	49550	49550	49550	8
313	20241230	133400	304156800	49550	49600	49600	49550	7
314	20241230	133300	303809800	49550	49500	49550	49500	6
315	20241230	133200	303512550	49500	49500	49500	49500	28
316	20241230	133100	302126550	49500	49500	49500	49500	2
317	20241230	133000	302027550	49550	49450	49550	49450	12
318	20241230	132900	301433350	49450	49450	49450	49450	14
319	20241230	132800	300741050	49450	49500	49500	49450	20
320	20241230	132700	299751850	49500	49500	49500	49450	16
321	20241230	132600	298960150	49500	49500	49500	49500	13
322	20241230	132500	298316650	49500	49500	49500	49500	10
323	20241230	132400	297821650	49500	49500	49500	49500	2
324	20241230	132300	297722650	49500	49500	49500	49500	28
325	20241230	132200	296336650	49500	49450	49500	49450	9
326	20241230	132100	295891200	49450	49500	49500	49450	4
327	20241230	132000	295693250	49500	49500	49500	49500	25
328	20241230	131900	294455750	49500	49500	49500	49500	22
329	20241230	131800	293366750	49500	49500	49500	49500	1
330	20241230	131700	293317250	49500	49500	49500	49500	4
331	20241230	131600	293119250	49500	49550	49550	49500	41
332	20241230	131500	291089100	49500	49500	49500	49500	2
333	20241230	131400	290990100	49500	49550	49550	49500	11
334	20241230	131300	290445250	49500	49550	49550	49500	14
335	20241230	131200	289751600	49550	49550	49600	49550	7
336	20241230	131100	289404600	49550	49600	49600	49550	17
337	20241230	131000	288561850	49550	49600	49600	49550	9
338	20241230	130900	288115750	49600	49600	49600	49600	0
339	20241230	130800	288115750	49600	49600	49600	49600	12
340	20241230	130700	287520550	49550	49550	49550	49550	4
341	20241230	130600	287322350	49550	49550	49550	49550	33
342	20241230	130500	285687200	49550	49550	49550	49550	5
343	20241230	130400	285439450	49500	49500	49500	49450	19
344	20241230	130300	284499450	49500	49500	49500	49500	30
345	20241230	130200	283014450	49450	49450	49450	49450	28
346	20241230	130100	281629850	49550	49550	49600	49550	7
347	20241230	130000	281282800	49500	49500	49550	49500	34
348	20241230	125900	279599700	49500	49550	49550	49450	21
349	20241230	125800	278560550	49550	49500	49550	49500	5
350	20241230	125700	278312850	49500	49550	49550	49500	61
351	20241230	125600	275291750	49500	49500	49500	49500	0
352	20241230	125500	275291750	49500	49500	49500	49500	0
353	20241230	125400	275291750	49500	49800	49800	49500	16
354	20241230	125300	274497350	49500	49500	49500	49500	0
355	20241230	125200	274497350	49500	49500	50000	49500	55
356	20241230	125100	271765500	49500	49500	49500	49500	58
357	20241230	125000	268894500	49500	49550	49550	49500	7
358	20241230	124900	268547850	49500	49550	49550	49500	21
359	20241230	124800	267507900	49550	49500	49550	49500	11
360	20241230	124700	266962900	49500	49500	49550	49500	23
361	20241230	124600	265823550	49550	49550	49550	49500	36
362	20241230	124500	264041000	49500	49600	49600	49500	4
363	20241230	124400	263842750	49600	49600	49600	49600	0
364	20241230	124300	263842750	49600	49600	49600	49600	12
365	20241230	124200	263247550	49550	49500	49550	49500	34
366	20241230	124100	261563250	49550	49550	49550	49550	5
367	20241230	124000	261315500	49550	49550	49550	49500	20
368	20241230	123900	260324700	49550	49600	49600	49550	16
369	20241230	123800	259531700	49550	49550	49550	49550	27
370	20241230	123700	258193850	49600	49550	49600	49550	52
371	20241230	123600	255616800	49550	49550	49550	49550	38
372	20241230	123500	253733900	49600	49650	49650	49600	20
373	20241230	123400	252741750	49650	49600	49650	49600	9
374	20241230	123300	252294950	49600	49600	49600	49600	7
375	20241230	123200	251947750	49600	49650	49650	49600	13
376	20241230	123100	251302350	49650	49650	49650	49650	0
377	20241230	123000	251302350	49650	49600	49650	49600	9
378	20241230	122900	250855700	49650	49600	49650	49600	33
379	20241230	122800	249218650	49600	49650	49650	49600	6
380	20241230	122700	248920900	49600	49600	49600	49600	1
381	20241230	122600	248871300	49650	49600	49650	49550	35
382	20241230	122500	247135300	49600	49650	49650	49600	22
383	20241230	122400	246043050	49650	49600	49650	49600	5
384	20241230	122300	245794850	49600	49600	49600	49600	33
385	20241230	122200	244158050	49600	49600	49600	49600	2
386	20241230	122100	244058850	49650	49650	49650	49650	3
387	20241230	122000	243909900	49600	49600	49600	49600	35
388	20241230	121900	242173900	49600	49600	49650	49600	13
389	20241230	121800	241529050	49600	49650	49650	49600	15
390	20241230	121700	240784350	49650	49600	49650	49600	32
391	20241230	121600	239196950	49600	49600	49600	49600	4
392	20241230	121500	238998550	49700	49700	49700	49700	11
393	20241230	121400	238451850	49650	49650	49650	49650	0
394	20241230	121300	238451850	49650	49600	49700	49600	62
395	20241230	121200	235373850	49600	49600	49650	49600	9
396	20241230	121100	234927100	49650	49650	49650	49650	0
397	20241230	121000	234927100	49650	49650	49650	49650	5
398	20241230	120900	234678850	49650	49650	49650	49600	23
399	20241230	120800	233537150	49650	49650	49650	49650	45
400	20241230	120700	231302900	49650	49700	49700	49650	33
401	20241230	120600	229664100	49700	49650	49700	49650	8
402	20241230	120500	229266750	49650	49650	49650	49650	1
403	20241230	120400	229217100	49650	49700	49700	49650	9
404	20241230	120300	228769850	49650	49650	49650	49650	4
405	20241230	120200	228571250	49700	49800	49800	49700	57
406	20241230	120100	225734900	49700	49850	49850	49700	35
407	20241230	120000	223992150	49850	49850	49850	49850	16
408	20241230	115900	223194550	49900	49900	49900	49900	15
409	20241230	115800	222446050	49900	49950	49950	49850	38
410	20241230	115700	220549500	49950	49950	49950	49950	1
411	20241230	115600	220499550	49950	49950	49950	49950	1
412	20241230	115500	220449600	49900	50000	50100	49850	147
413	20241230	115400	213104050	50100	50100	50100	50100	0
414	20241230	115300	213104050	50100	50100	50100	50100	17
415	20241230	115200	212252350	50000	50100	50100	50000	14
416	20241230	115100	211551250	50100	50100	50200	50100	12
417	20241230	115000	210949150	50200	50200	50200	50200	21
418	20241230	114900	209894950	50100	50100	50100	50100	8
419	20241230	114800	209494150	50200	50300	50300	50200	12
420	20241230	114700	208891350	50200	50200	50200	50200	1
421	20241230	114600	208841150	50200	50200	50200	50200	4
422	20241230	114500	208640350	50100	50300	50300	50100	40
423	20241230	114400	206633950	50300	50200	50300	50200	9
424	20241230	114300	206181450	50100	50100	50100	50100	3
425	20241230	114200	206031150	50200	50300	50300	50200	10
426	20241230	114100	205528250	50400	50400	50400	50400	1
427	20241230	114000	205477850	50400	50400	50400	50400	3
428	20241230	113900	205326650	50300	50300	50300	50300	7
429	20241230	113800	204974550	50300	50300	50300	50300	21
430	20241230	113700	203918250	50300	50300	50300	50300	1
431	20241230	113600	203867950	50200	50100	50200	50100	12
432	20241230	113500	203265650	50100	50200	50200	50100	10
433	20241230	113400	202764050	50200	50200	50200	50200	2
434	20241230	113300	202663650	50200	50400	50400	50200	5
435	20241230	113200	202411850	50400	50400	50400	50400	3
436	20241230	113100	202260650	50600	50600	50600	50600	0
437	20241230	113000	202260650	50600	50500	50600	50500	20
438	20241230	112900	201250550	50600	50600	50600	50600	8
439	20241230	112800	200845750	50600	50400	50600	50400	46
440	20241230	112700	198518450	50500	50500	50500	50500	9
441	20241230	112600	198063950	50500	50300	50500	50300	42
442	20241230	112500	195943450	50300	50300	50300	50300	6
443	20241230	112400	195641650	50300	50400	50400	50300	18
444	20241230	112300	194734550	50500	50500	50500	50500	2
445	20241230	112200	194633550	50500	50500	50500	50500	3
446	20241230	112100	194482050	50600	50600	50600	50600	1
447	20241230	112000	194431450	50600	50400	50600	50400	74
448	20241230	111900	190691250	50300	50400	50400	50200	65
449	20241230	111800	187416450	50300	50200	50300	50200	24
450	20241230	111700	186209750	50200	50200	50200	50200	1
451	20241230	111600	186159550	50200	50200	50200	50200	4
452	20241230	111500	185958750	50100	50300	50300	50100	7
453	20241230	111400	185607450	50300	50300	50300	50300	0
454	20241230	111300	185607450	50300	50300	50300	50300	2
455	20241230	111200	185506850	50400	50400	50400	50400	0
456	20241230	111100	185506850	50400	50300	50400	50300	17
457	20241230	111000	184651250	50300	50300	50300	50300	18
458	20241230	110900	183745850	50000	50200	50300	50000	25
459	20241230	110800	182494450	50100	50100	50100	50000	8
460	20241230	110700	182093850	50100	50100	50200	50100	6
461	20241230	110600	181792950	50200	50200	50200	50200	2
462	20241230	110500	181692550	50300	50100	50300	50100	20
463	20241230	110400	180688250	50200	50200	50200	50200	14
464	20241230	110300	179985450	50200	50200	50200	50200	1
465	20241230	110200	179935250	50200	50100	50200	50100	10
466	20241230	110100	179433350	50100	50300	50900	50100	145
467	20241230	110000	172154250	50200	50300	50300	50200	12
468	20241230	105900	171551550	50200	50100	50200	50100	7
469	20241230	105800	171200350	50000	50000	50100	50000	15
470	20241230	105700	170449350	50000	49900	50000	49900	6
471	20241230	105600	170149550	50100	50100	50100	50100	4
472	20241230	105500	169949150	49850	50000	50100	49850	7
473	20241230	105400	169599300	50000	49950	50000	49950	9
474	20241230	105300	169149400	49950	49950	49950	49950	2
475	20241230	105200	169049500	49900	49900	49900	49900	0
476	20241230	105100	169049500	49900	49850	49900	49850	11
477	20241230	105000	168500750	49850	49850	49850	49850	2
478	20241230	104900	168401050	49950	49950	49950	49950	4
479	20241230	104800	168201250	49850	50000	50000	49850	56
480	20241230	104700	165409350	50000	50000	50000	50000	21
481	20241230	104600	164359350	49800	49800	49800	49800	11
482	20241230	104500	163811550	49800	49800	49800	49800	3
483	20241230	104400	163662150	49750	49750	49750	49750	6
484	20241230	104300	163363650	49750	49700	49750	49700	131
485	20241230	104200	156851650	49700	49700	49700	49700	4
486	20241230	104100	156652850	49700	49700	49700	49700	0
487	20241230	104000	156652850	49700	49700	49700	49700	7
488	20241230	103900	156304950	49650	49650	49650	49650	3
489	20241230	103800	156156000	49650	49650	49650	49650	3
490	20241230	103700	156007050	49650	49700	49700	49650	4
491	20241230	103600	155808400	49650	49600	49650	49600	76
492	20241230	103500	152035050	49600	49600	49600	49600	1
493	20241230	103400	151985450	49550	49500	49550	49500	14
494	20241230	103300	151291950	49500	49500	49500	49500	21
495	20241230	103200	150252450	49500	49500	49500	49500	2
496	20241230	103100	150153450	49550	49550	49550	49550	3
497	20241230	103000	150004800	49500	49550	49600	49500	80
498	20241230	102900	146044250	49650	49550	49650	49550	7
499	20241230	102800	145696900	49550	49600	49600	49550	13
500	20241230	102700	145052700	49600	49650	49650	49600	10
501	20241230	102600	144556500	49650	49650	49650	49650	10
502	20241230	102500	144060000	49650	49600	49650	49600	11
503	20241230	102400	143514300	49650	49650	49650	49650	0
504	20241230	102300	143514300	49650	49600	49650	49600	79
505	20241230	102200	139595750	49650	49650	49650	49650	1
506	20241230	102100	139546100	49600	49600	49600	49600	4
507	20241230	102000	139347700	49600	49700	49700	49600	7
508	20241230	101900	139000100	49650	49650	49650	49650	1
509	20241230	101800	138950450	49650	49650	49650	49650	0
510	20241230	101700	138950450	49650	49650	49650	49650	11
511	20241230	101600	138404300	49650	49700	49700	49650	4
512	20241230	101500	138205550	49650	49650	49650	49650	6
513	20241230	101400	137907650	49650	49650	49700	49650	9
514	20241230	101300	137460700	49700	49650	49700	49650	2
515	20241230	101200	137361350	49700	49650	49700	49650	7
516	20241230	101100	137013550	49600	49600	49600	49600	4
517	20241230	101000	136815150	49550	49650	49650	49550	4
518	20241230	100900	136616800	49600	49600	49600	49600	2
519	20241230	100800	136517600	49500	49650	49650	49500	154
520	20241230	100700	128875750	49650	49650	49650	49650	5
521	20241230	100600	128627500	49700	49700	49700	49700	0
522	20241230	100500	128627500	49700	49700	49700	49700	6
523	20241230	100400	128329300	49800	49800	49800	49800	0
524	20241230	100300	128329300	49800	49750	49800	49650	100
525	20241230	100200	123354350	49800	49800	49800	49800	0
526	20241230	100100	123354350	49800	49700	49800	49700	10
527	20241230	100000	122856950	49750	49750	49750	49750	1
528	20241230	095900	122807200	49700	49700	49700	49700	0
529	20241230	095800	122807200	49700	49700	49700	49700	9
530	20241230	095700	122359900	49700	49700	49700	49650	11
531	20241230	095600	121813300	49750	49800	49800	49750	4
532	20241230	095500	121614200	49750	49750	49750	49750	0
533	20241230	095400	121614200	49750	49700	49750	49700	7
534	20241230	095300	121266000	49700	49700	49700	49700	6
535	20241230	095200	120967800	49650	49650	49650	49650	16
536	20241230	095100	120173400	49650	49650	49650	49650	15
537	20241230	095000	119428650	49600	49550	49600	49550	6
538	20241230	094900	119131300	49550	49600	49600	49500	9
539	20241230	094800	118685150	49550	49550	49550	49550	150
540	20241230	094700	111252650	49550	49550	49600	49500	43
541	20241230	094600	109121900	49550	49550	49550	49500	21
542	20241230	094500	108081400	49550	49550	49750	49350	35
543	20241230	094400	106348750	49550	49700	49700	49500	143
544	20241230	094300	99261200	49700	49700	49750	49700	16
545	20241230	094200	98465450	49600	49650	49950	49600	71
546	20241230	094100	94934850	49700	49700	49700	49700	1
547	20241230	094000	94885150	49700	49850	49850	49700	325
548	20241230	093900	78719100	49900	49900	49950	49850	14
549	20241230	093800	78020400	49900	50100	50100	49900	3
550	20241230	093700	77870450	49950	49950	49950	49950	0
551	20241230	093600	77870450	49950	49950	50000	49950	48
552	20241230	093500	75470650	50000	50000	50000	50000	3
553	20241230	093400	75320650	50000	50000	50000	50000	2
554	20241230	093300	75220650	50000	50000	50000	50000	1
555	20241230	093200	75170650	50000	49850	50000	49850	4
556	20241230	093100	74970800	49750	50000	50000	49700	5
557	20241230	093000	74721550	49950	49900	49950	49900	18
558	20241230	092900	73823150	49900	49900	49900	49900	5
559	20241230	092800	73573650	49900	49800	49900	49750	168
560	20241230	092700	65212450	49900	49800	49900	49800	2
561	20241230	092600	65112750	49800	49800	49800	49800	0
562	20241230	092500	65112750	49800	49800	49800	49800	2
563	20241230	092400	65013150	49800	49800	49800	49800	1
564	20241230	092300	64963350	49800	49750	49800	49750	17
565	20241230	092200	64117250	49800	49800	49800	49800	46
566	20241230	092100	61826450	49800	49950	49950	49800	6
567	20241230	092000	61526950	49950	49950	49950	49950	200
568	20241230	091900	51536950	50000	50000	50000	50000	13
569	20241230	091800	50886950	50000	50300	50300	50000	61
570	20241230	091700	47823350	50300	50300	50400	50300	129
571	20241230	091600	41329650	50200	50100	50200	50100	8
572	20241230	091500	40928250	50100	50000	50100	50000	2
573	20241230	091400	40828150	50100	50100	50100	50100	4
574	20241230	091300	40627750	50000	50100	50100	50000	25
575	20241230	091200	39377450	50100	50100	50100	50100	1
576	20241230	091100	39327350	50100	50000	50100	50000	2
577	20241230	091000	39227250	50000	49900	50000	49750	10
578	20241230	090900	38728350	49750	49750	49750	49750	47
579	20241230	090800	36390100	49750	49750	49750	49750	5
580	20241230	090700	36141350	49750	50000	50000	49750	14
581	20241230	090600	35441600	50000	50000	50000	50000	101
582	20241230	090500	30391600	50000	50000	50000	50000	4
583	20241230	090400	30191600	50000	49700	50000	49700	91
584	20241230	090300	25650200	49850	49900	49950	49700	41
585	20241230	090200	23604750	49850	49750	49850	49700	16
586	20241230	090100	22808300	49850	49800	49850	49750	73
587	20241230	090000	19176050	50200	49000	50200	49000	390