KissMeData/014680/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	190000	2010123300	97000	97000	97000	97000	1224
3	20241230	185900	2010123300	97000	97000	97000	97000	0
4	20241230	185800	2010123300	97000	97000	97000	97000	0
5	20241230	185700	2010123300	97000	97000	97000	97000	0
6	20241230	185600	2010123300	97000	97000	97000	97000	0
7	20241230	185500	2010123300	97000	97000	97000	97000	0
8	20241230	185400	2010123300	97000	97000	97000	97000	0
9	20241230	185300	2010123300	97000	97000	97000	97000	0
10	20241230	185200	2010123300	97000	97000	97000	97000	0
11	20241230	185100	2010123300	97000	97000	97000	97000	0
12	20241230	185000	2010123300	97000	97000	97000	97000	0
13	20241230	184900	2010123300	97000	97000	97000	97000	0
14	20241230	184800	2010123300	97000	97000	97000	97000	0
15	20241230	184700	2010123300	97000	97000	97000	97000	0
16	20241230	184600	2010123300	97000	97000	97000	97000	0
17	20241230	184500	2010123300	97000	97000	97000	97000	0
18	20241230	184400	2010123300	97000	97000	97000	97000	0
19	20241230	184300	2010123300	97000	97000	97000	97000	0
20	20241230	184200	2010123300	97000	97000	97000	97000	0
21	20241230	184100	2010123300	97000	97000	97000	97000	0
22	20241230	184000	2010123300	97000	97000	97000	97000	0
23	20241230	183900	2010123300	97000	97000	97000	97000	0
24	20241230	183800	2010123300	97000	97000	97000	97000	0
25	20241230	183700	2010123300	97000	97000	97000	97000	0
26	20241230	183600	2010123300	97000	97000	97000	97000	0
27	20241230	183500	2010123300	97000	97000	97000	97000	0
28	20241230	183400	2010123300	97000	97000	97000	97000	0
29	20241230	183300	2010123300	97000	97000	97000	97000	0
30	20241230	183200	2010123300	97000	97000	97000	97000	0
31	20241230	183100	2010123300	97000	97000	97000	97000	0
32	20241230	183000	2010123300	97000	97000	97000	97000	1224
33	20241230	182900	2010123300	97000	97000	97000	97000	0
34	20241230	182800	2010123300	97000	97000	97000	97000	0
35	20241230	182700	2010123300	97000	97000	97000	97000	0
36	20241230	182600	2010123300	97000	97000	97000	97000	0
37	20241230	182500	2010123300	97000	97000	97000	97000	0
38	20241230	182400	2010123300	97000	97000	97000	97000	0
39	20241230	182300	2010123300	97000	97000	97000	97000	0
40	20241230	182200	2010123300	97000	97000	97000	97000	0
41	20241230	182100	2010123300	97000	97000	97000	97000	0
42	20241230	182000	2010123300	97000	97000	97000	97000	0
43	20241230	181900	2010123300	97000	97000	97000	97000	0
44	20241230	181800	2010123300	97000	97000	97000	97000	0
45	20241230	181700	2010123300	97000	97000	97000	97000	0
46	20241230	181600	2010123300	97000	97000	97000	97000	0
47	20241230	181500	2010123300	97000	97000	97000	97000	0
48	20241230	181400	2010123300	97000	97000	97000	97000	0
49	20241230	181300	2010123300	97000	97000	97000	97000	0
50	20241230	181200	2010123300	97000	97000	97000	97000	0
51	20241230	181100	2010123300	97000	97000	97000	97000	0
52	20241230	181000	2010123300	97000	97000	97000	97000	0
53	20241230	180900	2010123300	97000	97000	97000	97000	0
54	20241230	180800	2010123300	97000	97000	97000	97000	0
55	20241230	180700	2010123300	97000	97000	97000	97000	0
56	20241230	180600	2010123300	97000	97000	97000	97000	0
57	20241230	180500	2010123300	97000	97000	97000	97000	0
58	20241230	180400	2010123300	97000	97000	97000	97000	0
59	20241230	180300	2010123300	97000	97000	97000	97000	0
60	20241230	180200	2010123300	97000	97000	97000	97000	0
61	20241230	180100	2010123300	97000	97000	97000	97000	0
62	20241230	180000	2010123300	97000	97000	97000	97000	1224
63	20241230	175900	2010123300	97000	97000	97000	97000	0
64	20241230	175800	2010123300	97000	97000	97000	97000	0
65	20241230	175700	2010123300	97000	97000	97000	97000	0
66	20241230	175600	2010123300	97000	97000	97000	97000	0
67	20241230	175500	2010123300	97000	97000	97000	97000	0
68	20241230	175400	2010123300	97000	97000	97000	97000	0
69	20241230	175300	2010123300	97000	97000	97000	97000	0
70	20241230	175200	2010123300	97000	97000	97000	97000	0
71	20241230	175100	2010123300	97000	97000	97000	97000	0
72	20241230	175000	2010123300	97000	97000	97000	97000	0
73	20241230	174900	2010123300	97000	97000	97000	97000	0
74	20241230	174800	2010123300	97000	97000	97000	97000	0
75	20241230	174700	2010123300	97000	97000	97000	97000	0
76	20241230	174600	2010123300	97000	97000	97000	97000	0
77	20241230	174500	2010123300	97000	97000	97000	97000	0
78	20241230	174400	2010123300	97000	97000	97000	97000	0
79	20241230	174300	2010123300	97000	97000	97000	97000	0
80	20241230	174200	2010123300	97000	97000	97000	97000	0
81	20241230	174100	2010123300	97000	97000	97000	97000	0
82	20241230	174000	2010123300	97000	97000	97000	97000	0
83	20241230	173900	2010123300	97000	97000	97000	97000	0
84	20241230	173800	2010123300	97000	97000	97000	97000	0
85	20241230	173700	2010123300	97000	97000	97000	97000	0
86	20241230	173600	2010123300	97000	97000	97000	97000	0
87	20241230	173500	2010123300	97000	97000	97000	97000	0
88	20241230	173400	2010123300	97000	97000	97000	97000	0
89	20241230	173300	2010123300	97000	97000	97000	97000	0
90	20241230	173200	2010123300	97000	97000	97000	97000	0
91	20241230	173100	2010123300	97000	97000	97000	97000	0
92	20241230	173000	2010123300	97000	97000	97000	97000	1224
93	20241230	172900	2010123300	97000	97000	97000	97000	0
94	20241230	172800	2010123300	97000	97000	97000	97000	0
95	20241230	172700	2010123300	97000	97000	97000	97000	0
96	20241230	172600	2010123300	97000	97000	97000	97000	0
97	20241230	172500	2010123300	97000	97000	97000	97000	0
98	20241230	172400	2010123300	97000	97000	97000	97000	0
99	20241230	172300	2010123300	97000	97000	97000	97000	0
100	20241230	172200	2010123300	97000	97000	97000	97000	0
101	20241230	172100	2010123300	97000	97000	97000	97000	0
102	20241230	172000	2010123300	97000	97000	97000	97000	0
103	20241230	171900	2010123300	97000	97000	97000	97000	0
104	20241230	171800	2010123300	97000	97000	97000	97000	0
105	20241230	171700	2010123300	97000	97000	97000	97000	0
106	20241230	171600	2010123300	97000	97000	97000	97000	0
107	20241230	171500	2010123300	97000	97000	97000	97000	0
108	20241230	171400	2010123300	97000	97000	97000	97000	0
109	20241230	171300	2010123300	97000	97000	97000	97000	0
110	20241230	171200	2010123300	97000	97000	97000	97000	0
111	20241230	171100	2010123300	97000	97000	97000	97000	0
112	20241230	171000	2010123300	97000	97000	97000	97000	0
113	20241230	170900	2010123300	97000	97000	97000	97000	0
114	20241230	170800	2010123300	97000	97000	97000	97000	0
115	20241230	170700	2010123300	97000	97000	97000	97000	0
116	20241230	170600	2010123300	97000	97000	97000	97000	0
117	20241230	170500	2010123300	97000	97000	97000	97000	0
118	20241230	170400	2010123300	97000	97000	97000	97000	0
119	20241230	170300	2010123300	97000	97000	97000	97000	0
120	20241230	170200	2010123300	97000	97000	97000	97000	0
121	20241230	170100	2010123300	97000	97000	97000	97000	0
122	20241230	170000	2010123300	97000	97000	97000	97000	1224
123	20241230	165900	2010123300	97000	97000	97000	97000	0
124	20241230	165800	2010123300	97000	97000	97000	97000	0
125	20241230	165700	2010123300	97000	97000	97000	97000	0
126	20241230	165600	2010123300	97000	97000	97000	97000	0
127	20241230	165500	2010123300	97000	97000	97000	97000	0
128	20241230	165400	2010123300	97000	97000	97000	97000	0
129	20241230	165300	2010123300	97000	97000	97000	97000	0
130	20241230	165200	2010123300	97000	97000	97000	97000	0
131	20241230	165100	2010123300	97000	97000	97000	97000	0
132	20241230	165000	2010123300	97000	97000	97000	97000	0
133	20241230	164900	2010123300	97000	97000	97000	97000	0
134	20241230	164800	2010123300	97000	97000	97000	97000	0
135	20241230	164700	2010123300	97000	97000	97000	97000	0
136	20241230	164600	2010123300	97000	97000	97000	97000	0
137	20241230	164500	2010123300	97000	97000	97000	97000	0
138	20241230	164400	2010123300	97000	97000	97000	97000	0
139	20241230	164300	2010123300	97000	97000	97000	97000	0
140	20241230	164200	2010123300	97000	97000	97000	97000	0
141	20241230	164100	2010123300	97000	97000	97000	97000	0
142	20241230	164000	2010123300	97000	97000	97000	97000	0
143	20241230	163900	2010123300	97000	97000	97000	97000	0
144	20241230	163800	2010123300	97000	97000	97000	97000	0
145	20241230	163700	2010123300	97000	97000	97000	97000	0
146	20241230	163600	2010123300	97000	97000	97000	97000	0
147	20241230	163500	2010123300	97000	97000	97000	97000	0
148	20241230	163400	2010123300	97000	97000	97000	97000	0
149	20241230	163300	2010123300	97000	97000	97000	97000	0
150	20241230	163200	2010123300	97000	97000	97000	97000	0
151	20241230	163100	2010123300	97000	97000	97000	97000	0
152	20241230	163000	2010123300	97000	97000	97000	97000	1224
153	20241230	162900	2010123300	97000	97000	97000	97000	0
154	20241230	162800	2010123300	97000	97000	97000	97000	0
155	20241230	162700	2010123300	97000	97000	97000	97000	0
156	20241230	162600	2010123300	97000	97000	97000	97000	0
157	20241230	162500	2010123300	97000	97000	97000	97000	0
158	20241230	162400	2010123300	97000	97000	97000	97000	0
159	20241230	162300	2010123300	97000	97000	97000	97000	0
160	20241230	162200	2010123300	97000	97000	97000	97000	0
161	20241230	162100	2010123300	97000	97000	97000	97000	0
162	20241230	162000	2010123300	97000	97000	97000	97000	0
163	20241230	161900	2010123300	97000	97000	97000	97000	0
164	20241230	161800	2010123300	97000	97000	97000	97000	0
165	20241230	161700	2010123300	97000	97000	97000	97000	0
166	20241230	161600	2010123300	97000	97000	97000	97000	0
167	20241230	161500	2010123300	97000	97000	97000	97000	0
168	20241230	161400	2010123300	97000	97000	97000	97000	0
169	20241230	161300	2010123300	97000	97000	97000	97000	0
170	20241230	161200	2010123300	97000	97000	97000	97000	0
171	20241230	161100	2010123300	97000	97000	97000	97000	0
172	20241230	161000	2010123300	97000	97000	97000	97000	0
173	20241230	160900	2010123300	97000	97000	97000	97000	0
174	20241230	160800	2010123300	97000	97000	97000	97000	0
175	20241230	160700	2010123300	97000	97000	97000	97000	0
176	20241230	160600	2010123300	97000	97000	97000	97000	0
177	20241230	160500	2010123300	97000	97000	97000	97000	0
178	20241230	160400	2010123300	97000	97000	97000	97000	0
179	20241230	160300	2010123300	97000	97000	97000	97000	0
180	20241230	160200	2010123300	97000	97000	97000	97000	0
181	20241230	160100	2010123300	97000	97000	97000	97000	0
182	20241230	160000	2010123300	97000	97000	97000	97000	1224
183	20241230	155900	2010123300	97000	97000	97000	97000	0
184	20241230	155800	2010123300	97000	97000	97000	97000	0
185	20241230	155700	2010123300	97000	97000	97000	97000	0
186	20241230	155600	2010123300	97000	97000	97000	97000	0
187	20241230	155500	2010123300	97000	97000	97000	97000	0
188	20241230	155400	2010123300	97000	97000	97000	97000	0
189	20241230	155300	2010123300	97000	97000	97000	97000	0
190	20241230	155200	2010123300	97000	97000	97000	97000	0
191	20241230	155100	2010123300	97000	97000	97000	97000	0
192	20241230	155000	2010123300	97000	97000	97000	97000	0
193	20241230	154900	2010123300	97000	97000	97000	97000	0
194	20241230	154800	2010123300	97000	97000	97000	97000	0
195	20241230	154700	2010123300	97000	97000	97000	97000	0
196	20241230	154600	2010123300	97000	97000	97000	97000	0
197	20241230	154500	2010123300	97000	97000	97000	97000	0
198	20241230	154400	2010123300	97000	97000	97000	97000	0
199	20241230	154300	2010123300	97000	97000	97000	97000	0
200	20241230	154200	2010123300	97000	97000	97000	97000	0
201	20241230	154100	2010123300	97000	97000	97000	97000	0
202	20241230	154000	2010123300	97000	97000	97000	97000	0
203	20241230	153900	2010123300	97000	97000	97000	97000	0
204	20241230	153800	2010123300	97000	97000	97000	97000	0
205	20241230	153700	2010123300	97000	97000	97000	97000	0
206	20241230	153600	2010123300	97000	97000	97000	97000	0
207	20241230	153500	2010123300	97000	97000	97000	97000	0
208	20241230	153400	2010123300	97000	97000	97000	97000	0
209	20241230	153300	2010123300	97000	97000	97000	97000	0
210	20241230	153200	2010123300	97000	97000	97000	97000	0
211	20241230	153100	2010123300	97000	97000	97000	97000	0
212	20241230	153000	2010123300	97000	97000	97000	97000	2448
213	20241230	152900	1891395300	97900	97900	97900	97900	0
214	20241230	152800	1891395300	97900	97900	97900	97900	0
215	20241230	152700	1891395300	97900	97900	97900	97900	0
216	20241230	152600	1891395300	97900	97900	97900	97900	0
217	20241230	152500	1891395300	97900	97900	97900	97900	0
218	20241230	152400	1891395300	97900	97900	97900	97900	0
219	20241230	152300	1891395300	97900	97900	97900	97900	0
220	20241230	152200	1891395300	97900	97900	97900	97900	0
221	20241230	152100	1891395300	97900	97900	97900	97900	0
222	20241230	152000	1891395300	97900	97900	97900	97900	0
223	20241230	151900	1891395300	97900	98100	98100	97900	33
224	20241230	151800	1888162300	98100	98300	98300	97900	76
225	20241230	151700	1880709800	98300	98300	98300	98000	132
226	20241230	151600	1867757200	98300	98600	98700	98100	211
227	20241230	151500	1846987600	98300	98600	98700	98200	221
228	20241230	151400	1825230100	98700	98400	98700	98200	266
229	20241230	151300	1799064200	98300	98200	98300	97900	106
230	20241230	151200	1788653300	98200	98200	98200	97900	212
231	20241230	151100	1767843900	98200	98400	98400	98100	290
232	20241230	151000	1739347300	98200	98500	98600	98200	239
233	20241230	150900	1715832300	98500	98500	98500	98100	102
234	20241230	150800	1705789700	98200	98400	98600	98100	324
235	20241230	150700	1673934900	98200	98400	98500	98200	159
236	20241230	150600	1658302800	98400	98500	98600	98100	316
237	20241230	150500	1627241100	98500	98500	98500	98100	412
238	20241230	150400	1586672100	98100	98300	98500	98100	212
239	20241230	150300	1565834700	98200	98200	98300	98200	60
240	20241230	150200	1559939000	98300	98300	98600	97900	251
241	20241230	150100	1535260700	98600	98500	98600	98200	119
242	20241230	150000	1523542300	98100	98500	98500	98100	138
243	20241230	145900	1509970600	98500	98400	98600	98200	196
244	20241230	145800	1490677000	98500	98000	98500	98000	56
245	20241230	145700	1485162700	98600	98300	98600	98000	169
246	20241230	145600	1468524800	98400	98500	98600	98200	159
247	20241230	145500	1452866600	98500	98100	98600	98100	119
248	20241230	145400	1441158700	98600	98400	98700	98200	265
249	20241230	145300	1415076000	98400	98400	98400	98100	127
250	20241230	145200	1402589100	98400	98300	98500	98200	117
251	20241230	145100	1391077400	98300	98200	98600	98200	184
252	20241230	145000	1372962500	98500	98600	98600	98200	98
253	20241230	144900	1363314300	98600	98600	98600	98200	168
254	20241230	144800	1346775000	98000	98500	98600	97900	246
255	20241230	144700	1322621200	98500	98400	98500	98100	141
256	20241230	144600	1308740400	98500	97900	98500	97900	171
257	20241230	144500	1291927900	97900	98300	98500	97900	105
258	20241230	144400	1281601800	98300	98300	98300	97800	148
259	20241230	144300	1267053900	97800	98400	98400	97700	248
260	20241230	144200	1242768000	97900	98100	98600	97900	194
261	20241230	144100	1223699900	98600	98400	98600	98000	233
262	20241230	144000	1200767000	97900	98100	98400	97700	130
263	20241230	143900	1187992300	98200	98200	98200	97600	142
264	20241230	143800	1174060700	98200	97900	98200	97900	126
265	20241230	143700	1161704400	98000	98000	98100	97400	129
266	20241230	143600	1149081200	98000	97800	98000	97300	148
267	20241230	143500	1134612400	97800	98000	98000	97400	154
268	20241230	143400	1119576100	98100	97700	98100	97700	75
269	20241230	143300	1112219400	97800	98100	98100	97700	80
270	20241230	143200	1104372700	98100	97600	98100	97600	59
271	20241230	143100	1098597200	97600	97900	98100	97500	79
272	20241230	143000	1090856800	97900	98100	98100	97500	95
273	20241230	142900	1081569100	97700	98100	98200	97700	79
274	20241230	142800	1073820800	98100	98100	98100	98100	49
275	20241230	142700	1069013900	98100	98000	98100	97700	106
276	20241230	142600	1058626800	98000	98100	98100	97700	100
277	20241230	142500	1048832400	98100	97800	98100	97700	70
278	20241230	142400	1041988900	98100	98000	98200	98000	110
279	20241230	142300	1031206000	98100	98100	98100	98100	75
280	20241230	142200	1023848500	98300	98300	98400	98200	72
281	20241230	142100	1016770300	98400	98400	98400	97700	79
282	20241230	142000	1009000800	98300	98200	98300	97700	118
283	20241230	141900	997406600	98300	98300	98300	98300	71
284	20241230	141800	990427300	97700	98200	98300	97700	62
285	20241230	141700	984341600	98300	98300	98300	97700	117
286	20241230	141600	972852500	98300	98200	98300	98200	68
287	20241230	141500	966170200	98300	97800	98300	97800	59
288	20241230	141400	960379200	98200	98000	98200	97800	140
289	20241230	141300	946647900	97900	97900	98300	97900	57
290	20241230	141200	941049200	98200	98300	98300	97900	80
291	20241230	141100	933194300	97900	98200	98300	97900	81
292	20241230	141000	925234500	97900	97900	98300	97900	48
293	20241230	140900	920521900	97800	98300	98400	97800	185
294	20241230	140800	902388700	98200	98200	98200	98000	130
295	20241230	140700	889635200	98100	98100	98200	97900	273
296	20241230	140600	862872400	98000	97600	98100	97600	512
297	20241230	140500	812730000	97700	97700	97700	97400	50
298	20241230	140400	807846900	97700	97400	97700	97400	442
299	20241230	140300	764744600	97400	97000	97400	97000	344
300	20241230	140200	731293600	97000	97000	97000	97000	2
301	20241230	140100	731099600	97000	97000	97000	97000	3
302	20241230	140000	730808600	97000	96800	97000	96800	4
303	20241230	135900	730420800	97200	97200	97200	97200	2
304	20241230	135800	730226400	97200	96800	97200	96800	3
305	20241230	135700	729935200	97100	97200	97200	97100	14
306	20241230	135600	728574600	97100	96800	97100	96800	4
307	20241230	135500	728186500	96900	96900	97300	96800	34
308	20241230	135400	724891500	96900	96800	97300	96800	109
309	20241230	135300	714337500	96900	97300	97300	96900	5
310	20241230	135200	713852200	97300	96800	97300	96800	8
311	20241230	135100	713076100	97100	97200	97200	97100	3
312	20241230	135000	712784600	97100	96600	97200	96500	310
313	20241230	134900	682777100	96600	96500	96600	96500	4
314	20241230	134800	682390900	96600	96600	96600	96500	5
315	20241230	134700	681908000	96500	96500	96500	96500	15
316	20241230	134600	680460500	96500	96500	96500	96500	4
317	20241230	134500	680074500	96600	96300	96600	96300	8
318	20241230	134400	679302000	96600	96400	96600	96400	121
319	20241230	134300	667615600	96400	96300	96400	96300	10
320	20241230	134200	666651900	96500	96600	96600	96200	9
321	20241230	134100	665784400	96300	96500	96600	96200	16
322	20241230	134000	664243200	96600	96300	96600	96200	16
323	20241230	133900	662701900	96300	96300	96300	96300	3
324	20241230	133800	662413000	96200	96400	96500	96200	262
325	20241230	133700	637161200	96600	96600	96600	96500	8
326	20241230	133600	636388900	96400	96600	96600	96400	4
327	20241230	133500	636002700	96600	96600	96600	96600	1
328	20241230	133400	635906100	96500	96800	96800	96500	13
329	20241230	133300	634650400	96800	96800	96800	96800	3
330	20241230	133200	634360000	96700	96800	96800	96400	9
331	20241230	133100	633489800	96800	96800	96800	96800	6
332	20241230	133000	632909000	96800	96800	96800	96400	35
333	20241230	132900	629533400	96900	96900	96900	96900	2
334	20241230	132800	629339600	96900	96500	96900	96400	14
335	20241230	132700	627987900	96400	96500	96500	96400	4
336	20241230	132600	627602000	96400	96400	96400	96400	12
337	20241230	132500	626445200	96400	96300	96400	96300	84
338	20241230	132400	618354500	96200	96300	96300	96200	4
339	20241230	132300	617969500	96200	96300	96300	96200	11
340	20241230	132200	616911200	96200	96300	96300	96200	34
341	20241230	132100	613637100	96400	96300	96400	96300	12
342	20241230	132000	612481300	96200	96200	96300	96200	13
343	20241230	131900	611230500	96300	96300	96400	96200	19
344	20241230	131800	609401800	96300	96200	96300	96200	17
345	20241230	131700	607766100	96300	96300	96300	96300	2
346	20241230	131600	607573500	96300	96800	96800	96200	50
347	20241230	131500	602748800	96800	96800	96800	96500	5
348	20241230	131400	602265700	96700	96700	96700	96700	2
349	20241230	131300	602072300	96700	96500	96800	96500	5
350	20241230	131200	601588800	96500	96900	96900	96500	3
351	20241230	131100	601298500	96800	96800	96800	96800	3
352	20241230	131000	601008100	96700	96800	96800	96700	3
353	20241230	130900	600717800	96800	96500	96800	96500	4
354	20241230	130800	600331200	96800	96500	96900	96500	9
355	20241230	130700	599460400	97000	96900	97000	96900	4
356	20241230	130600	599072700	97000	96600	97000	96600	248
357	20241230	130500	575079400	96600	96500	96600	96500	5
358	20241230	130400	574596700	96600	96600	96600	96600	5
359	20241230	130300	574113700	96600	96500	96600	96500	9
360	20241230	130200	573244600	96600	96600	96600	96600	1
361	20241230	130100	573148000	96600	96600	96600	96600	5
362	20241230	130000	572665000	96600	96500	96600	96500	8
363	20241230	125900	571892800	96600	96600	96600	96600	5
364	20241230	125800	571409800	96600	96600	96600	96600	3
365	20241230	125700	571120000	96600	96600	96600	96600	3
366	20241230	125600	570830200	96600	96600	96600	96600	14
367	20241230	125500	569477800	96600	96700	96700	96500	147
368	20241230	125400	555279300	96700	96700	96700	96700	1
369	20241230	125300	555182600	96700	96700	96700	96700	5
370	20241230	125200	554699100	96700	96700	96700	96700	4
371	20241230	125100	554312300	96700	96700	96700	96700	35
372	20241230	125000	550927800	97000	97000	97000	97000	3
373	20241230	124900	550636800	97000	97000	97000	97000	8
374	20241230	124800	549860800	97000	97000	97000	97000	2
375	20241230	124700	549666800	96800	96800	96800	96800	0
376	20241230	124600	549666800	96800	96800	96800	96800	1
377	20241230	124500	549570000	96700	96700	96700	96700	5
378	20241230	124400	549086500	97000	97000	97000	97000	0
379	20241230	124300	549086500	97000	97000	97000	96900	21
380	20241230	124200	547050500	96800	96500	97000	96500	252
381	20241230	124100	522684500	96500	96500	96500	96500	3
382	20241230	124000	522395000	96800	96800	96800	96800	1
383	20241230	123900	522298200	96800	96500	96800	96500	5
384	20241230	123800	521815400	96800	96800	96800	96800	23
385	20241230	123700	519589000	96800	96800	96800	96800	14
386	20241230	123600	518233800	96800	96800	96800	96800	0
387	20241230	123500	518233800	96800	96700	96800	96300	106
388	20241230	123400	508024700	96700	96700	96700	96700	2
389	20241230	123300	507831300	96300	96300	96300	96300	0
390	20241230	123200	507831300	96300	96300	96300	96300	15
391	20241230	123100	506386800	96800	96800	96800	96800	0
392	20241230	123000	506386800	96800	96800	96800	96800	1
393	20241230	122900	506290000	96800	96400	96800	96400	6
394	20241230	122800	505711200	96500	96500	96500	96500	0
395	20241230	122700	505711200	96500	96500	96500	96500	2
396	20241230	122600	505518200	96800	96800	96800	96800	1
397	20241230	122500	505421400	96400	96400	96400	96400	0
398	20241230	122400	505421400	96400	96400	96400	96400	0
399	20241230	122300	505421400	96400	96400	96400	96400	0
400	20241230	122200	505421400	96400	96400	96400	96400	4
401	20241230	122100	505035800	96800	96800	96800	96800	0
402	20241230	122000	505035800	96800	96800	96800	96800	0
403	20241230	121900	505035800	96800	96400	96800	96400	103
404	20241230	121800	495105400	96800	96800	96800	96800	0
405	20241230	121700	495105400	96800	96700	96800	96600	36
406	20241230	121600	491624100	96400	96500	96700	96400	24
407	20241230	121500	489309100	96500	96500	96500	96500	0
408	20241230	121400	489309100	96500	96500	96500	96500	2
409	20241230	121300	489116100	96400	96400	96400	96400	1
410	20241230	121200	489019700	96300	96500	96500	96300	6
411	20241230	121100	488441700	96300	96300	96300	96300	3
412	20241230	121000	488152800	96300	96300	96300	96300	54
413	20241230	120900	482952600	96300	96300	96300	96300	0
414	20241230	120800	482952600	96300	96300	96300	96300	0
415	20241230	120700	482952600	96300	96300	96300	96300	20
416	20241230	120600	481026600	96300	96300	96300	96300	0
417	20241230	120500	481026600	96300	96300	96300	96300	0
418	20241230	120400	481026600	96300	96200	96300	96200	6
419	20241230	120300	480449200	96200	96400	96400	96200	43
420	20241230	120200	476307200	96400	96400	96400	96400	0
421	20241230	120100	476307200	96400	96400	96400	96400	0
422	20241230	120000	476307200	96400	96400	96400	96400	1
423	20241230	115900	476210800	96500	96600	96600	96500	87
424	20241230	115800	467813700	96600	96400	96600	96400	102
425	20241230	115700	457980500	96200	96600	96600	96200	158
426	20241230	115600	442743500	96600	96600	96600	96600	4
427	20241230	115500	442357100	96500	96500	96500	96500	9
428	20241230	115400	441488600	96600	96600	96600	96600	1
429	20241230	115300	441392000	96600	96600	96600	96600	0
430	20241230	115200	441392000	96600	96600	96600	96600	1
431	20241230	115100	441295400	96600	96600	96600	96600	0
432	20241230	115000	441295400	96600	96600	96600	96600	0
433	20241230	114900	441295400	96600	96600	96600	96600	1
434	20241230	114800	441198800	96600	96600	96600	96600	0
435	20241230	114700	441198800	96600	96400	96600	96400	207
436	20241230	114600	421233200	96400	96400	96400	96400	13
437	20241230	114500	419980000	96400	96400	96400	96400	0
438	20241230	114400	419980000	96400	96400	96400	96400	0
439	20241230	114300	419980000	96400	96400	96400	96400	0
440	20241230	114200	419980000	96400	96600	96600	96400	2
441	20241230	114100	419787000	96500	96500	96500	96500	1
442	20241230	114000	419690500	96600	96600	96600	96600	1
443	20241230	113900	419593900	96400	96400	96400	96400	0
444	20241230	113800	419593900	96400	96600	96600	96400	2
445	20241230	113700	419400900	96400	96400	96400	96400	6
446	20241230	113600	418822500	96400	96400	96400	96400	9
447	20241230	113500	417954900	96400	96400	96400	96400	3
448	20241230	113400	417665700	96600	96600	96600	96600	1
449	20241230	113300	417569100	96600	96600	96600	96600	2
450	20241230	113200	417375900	96600	96400	96600	96400	104
451	20241230	113100	407349500	96500	96500	96500	96500	19
452	20241230	113000	405516000	96500	96500	96500	96500	0
453	20241230	112900	405516000	96500	96500	96500	96500	3
454	20241230	112800	405226500	96400	96400	96400	96400	0
455	20241230	112700	405226500	96400	96500	96600	96400	8
456	20241230	112600	404454600	96300	96400	96400	96300	47
457	20241230	112500	399923900	96300	96300	96300	96300	42
458	20241230	112400	395879300	96100	96100	96100	96100	0
459	20241230	112300	395879300	96100	96200	96200	96100	6
460	20241230	112200	395302500	96100	96200	96200	96100	67
461	20241230	112100	388857500	96300	96300	96300	96300	1
462	20241230	112000	388761200	96300	96300	96300	96300	24
463	20241230	111900	386450000	96600	96300	96600	96300	11
464	20241230	111800	385390400	96600	96600	96600	96600	0
465	20241230	111700	385390400	96600	96500	96600	96400	94
466	20241230	111600	376324300	96600	96700	96700	96600	48
467	20241230	111500	371683200	96700	96800	96800	96700	5
468	20241230	111400	371199600	96800	96800	96800	96700	9
469	20241230	111300	370328700	96800	96800	96800	96700	3
470	20241230	111200	370038400	96800	96600	96800	96600	2
471	20241230	111100	369845000	96800	96800	96800	96800	0
472	20241230	111000	369845000	96800	96800	96800	96800	0
473	20241230	110900	369845000	96800	96800	96800	96800	1
474	20241230	110800	369748200	96500	96600	96600	96500	32
475	20241230	110700	366657100	96600	96700	96700	96600	31
476	20241230	110600	363659900	96700	96700	96700	96700	0
477	20241230	110500	363659900	96700	96800	96800	96700	6
478	20241230	110400	363079600	96800	96800	96800	96800	0
479	20241230	110300	363079600	96800	96700	96800	96700	6
480	20241230	110200	362499300	96600	96700	96700	96600	43
481	20241230	110100	358341800	96800	96800	96800	96800	6
482	20241230	110000	357761000	96800	97000	97000	96800	31
483	20241230	105900	354760000	96900	96900	96900	96900	0
484	20241230	105800	354760000	96900	96900	96900	96900	1
485	20241230	105700	354663100	97000	96900	97000	96800	68
486	20241230	105600	348072900	97000	97000	97000	97000	9
487	20241230	105500	347199900	97000	97000	97000	97000	4
488	20241230	105400	346811900	97000	97000	97000	97000	0
489	20241230	105300	346811900	97000	97000	97000	97000	40
490	20241230	105200	342931900	97100	97100	97100	97100	0
491	20241230	105100	342931900	97100	97100	97100	97100	0
492	20241230	105000	342931900	97100	97100	97100	97100	1
493	20241230	104900	342834800	97000	97000	97000	97000	1
494	20241230	104800	342737800	97000	97000	97000	97000	3
495	20241230	104700	342446800	97000	97000	97000	97000	1
496	20241230	104600	342349800	97000	97000	97000	97000	1
497	20241230	104500	342252800	97100	97100	97100	97100	0
498	20241230	104400	342252800	97100	97100	97100	97100	8
499	20241230	104300	341476000	97400	97400	97400	97400	0
500	20241230	104200	341476000	97400	97300	97400	97300	15
501	20241230	104100	340016400	96900	96900	96900	96900	0
502	20241230	104000	340016400	96900	96900	96900	96900	0
503	20241230	103900	340016400	96900	96900	96900	96900	14
504	20241230	103800	338659800	96900	96900	96900	96900	1
505	20241230	103700	338562900	96900	97200	97200	96900	5
506	20241230	103600	338078100	97300	97300	97300	97300	1
507	20241230	103500	337980800	96900	97000	97300	96900	481
508	20241230	103400	291236900	97000	97000	97000	97000	0
509	20241230	103300	291236900	97000	97000	97000	97000	31
510	20241230	103200	288229900	97000	97000	97000	97000	1
511	20241230	103100	288132900	97000	97000	97000	97000	0
512	20241230	103000	288132900	97000	97000	97000	97000	0
513	20241230	102900	288132900	97000	97000	97000	97000	3
514	20241230	102800	287841900	97000	96800	97000	96800	303
515	20241230	102700	258484800	96800	96700	96800	96700	21
516	20241230	102600	256454000	96800	96800	96800	96800	0
517	20241230	102500	256454000	96800	96800	96800	96800	10
518	20241230	102400	255486000	96800	96800	96800	96800	0
519	20241230	102300	255486000	96800	96800	96800	96800	0
520	20241230	102200	255486000	96800	96800	96800	96800	0
521	20241230	102100	255486000	96800	96600	96800	96600	13
522	20241230	102000	254227900	96500	96900	96900	96400	219
523	20241230	101900	233076400	96700	96800	96800	96700	22
524	20241230	101800	230946900	96800	96500	96800	96500	83
525	20241230	101700	222921300	96500	96500	96500	96500	10
526	20241230	101600	221956300	96500	96600	96600	96500	18
527	20241230	101500	220218000	96600	96500	96600	96500	17
528	20241230	101400	218577300	96600	96600	96600	96600	1
529	20241230	101300	218480700	96600	96700	96700	96600	67
530	20241230	101200	212008400	96700	96700	96700	96700	15
531	20241230	101100	210557900	96700	96700	96700	96700	0
532	20241230	101000	210557900	96700	96800	96800	96700	27
533	20241230	100900	207946900	96800	96800	96800	96800	0
534	20241230	100800	207946900	96800	96800	96800	96700	30
535	20241230	100700	205045300	96800	96800	96800	96800	11
536	20241230	100600	203980500	96700	96700	96700	96700	0
537	20241230	100500	203980500	96700	96700	96900	96700	78
538	20241230	100400	196437100	96700	96700	96700	96700	4
539	20241230	100300	196050300	96700	96600	96700	96600	24
540	20241230	100200	193729600	96700	96700	96700	96700	1
541	20241230	100100	193632900	96700	96700	96700	96700	2
542	20241230	100000	193439500	96700	96700	96700	96700	2
543	20241230	095900	193246100	96500	96500	96500	96500	1
544	20241230	095800	193149600	96600	96700	96700	96600	12
545	20241230	095700	191990300	96700	96700	96700	96700	5
546	20241230	095600	191506800	96900	96800	96900	96800	2
547	20241230	095500	191313100	96900	96900	96900	96900	1
548	20241230	095400	191216200	96800	96800	96800	96800	40
549	20241230	095300	187344200	96800	96700	96800	96700	15
550	20241230	095200	185892700	96700	97000	97000	96700	18
551	20241230	095100	184148400	96900	96900	96900	96900	2
552	20241230	095000	183954600	97000	97000	97000	96900	15
553	20241230	094900	182499700	96800	96800	96800	96800	0
554	20241230	094800	182499700	96800	96800	96800	96800	0
555	20241230	094700	182499700	96800	96800	96800	96800	0
556	20241230	094600	182499700	96800	96800	96800	96700	53
557	20241230	094500	177369400	97000	96900	97000	96900	14
558	20241230	094400	176012700	97000	96800	97000	96800	2
559	20241230	094300	175818900	96800	96900	96900	96800	3
560	20241230	094200	175528300	96900	96700	96900	96700	27
561	20241230	094100	172916700	97000	97200	97200	97000	31
562	20241230	094000	169905600	97200	97500	97500	97200	25
563	20241230	093900	167475100	97500	97200	97500	97200	44
564	20241230	093800	163193400	97200	97200	97200	97200	0
565	20241230	093700	163193400	97200	97200	97200	97200	24
566	20241230	093600	160860600	97400	97400	97400	97400	0
567	20241230	093500	160860600	97400	97400	97400	97400	0
568	20241230	093400	160860600	97400	97400	97400	97400	12
569	20241230	093300	159691800	97400	97000	97400	97000	11
570	20241230	093200	158623000	97000	96900	97000	96800	31
571	20241230	093100	155618800	96900	97000	97000	96800	9
572	20241230	093000	154746300	96900	96900	96900	96900	7
573	20241230	092900	154068000	96900	96900	96900	96900	0
574	20241230	092800	154068000	96900	96600	96900	96600	102
575	20241230	092700	144204000	96600	96600	96600	96300	4
576	20241230	092600	143817900	96600	96700	96700	96600	4
577	20241230	092500	143431200	96200	96700	96700	96200	103
578	20241230	092400	133521100	96700	96700	96700	96700	4
579	20241230	092300	133134300	96700	96300	96800	96200	41
580	20241230	092200	129176500	96300	96400	96400	96300	119
581	20241230	092100	117709800	96800	96800	96800	96800	11
582	20241230	092000	116645000	96800	96800	96800	96800	6
583	20241230	091900	116064200	97000	97000	97000	97000	0
584	20241230	091800	116064200	97000	97000	97000	97000	13
585	20241230	091700	114803200	96500	96600	96600	96500	20
586	20241230	091600	112873100	96500	96900	97200	96500	74
587	20241230	091500	105701100	96900	96900	96900	96900	0
588	20241230	091400	105701100	96900	96900	96900	96900	43
589	20241230	091300	101534400	96900	97100	97500	96900	76
590	20241230	091200	94151800	97600	97000	97600	97000	35
591	20241230	091100	90750000	97000	96700	97000	96600	181
592	20241230	091000	73231400	96800	96900	96900	96800	55
593	20241230	090900	67906900	96800	96700	96800	96700	22
594	20241230	090800	65778100	96700	96800	96800	96700	18
595	20241230	090700	64037400	96800	96300	96800	96300	115
596	20241230	090600	52938500	96300	96300	96300	95800	50
597	20241230	090500	48126500	96300	96300	96300	96300	3
598	20241230	090400	47837600	96400	96400	96400	96400	3
599	20241230	090300	47548400	96300	95900	96300	95700	268
600	20241230	090200	21815400	95600	95800	95800	95600	63
601	20241230	090100	15790500	96000	96000	96000	95800	4
602	20241230	090000	15406700	96000	96300	96300	96000	159