KissMeData/053080/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	193500	368844250	12400	12400	12400	12400	1566
3	20241230	193400	368844250	12400	12400	12400	12400	0
4	20241230	193300	368844250	12400	12400	12400	12400	0
5	20241230	193200	368844250	12400	12400	12400	12400	0
6	20241230	193100	368844250	12400	12400	12400	12400	0
7	20241230	193000	368844250	12400	12400	12400	12400	0
8	20241230	192900	368844250	12400	12400	12400	12400	0
9	20241230	192800	368844250	12400	12400	12400	12400	0
10	20241230	192700	368844250	12400	12400	12400	12400	0
11	20241230	192600	368844250	12400	12400	12400	12400	0
12	20241230	192500	368844250	12400	12400	12400	12400	0
13	20241230	192400	368844250	12400	12400	12400	12400	0
14	20241230	192300	368844250	12400	12400	12400	12400	0
15	20241230	192200	368844250	12400	12400	12400	12400	0
16	20241230	192100	368844250	12400	12400	12400	12400	0
17	20241230	192000	368844250	12400	12400	12400	12400	0
18	20241230	191900	368844250	12400	12400	12400	12400	0
19	20241230	191800	368844250	12400	12400	12400	12400	0
20	20241230	191700	368844250	12400	12400	12400	12400	0
21	20241230	191600	368844250	12400	12400	12400	12400	0
22	20241230	191500	368844250	12400	12400	12400	12400	0
23	20241230	191400	368844250	12400	12400	12400	12400	0
24	20241230	191300	368844250	12400	12400	12400	12400	0
25	20241230	191200	368844250	12400	12400	12400	12400	0
26	20241230	191100	368844250	12400	12400	12400	12400	0
27	20241230	191000	368844250	12400	12400	12400	12400	0
28	20241230	190900	368844250	12400	12400	12400	12400	0
29	20241230	190800	368844250	12400	12400	12400	12400	0
30	20241230	190700	368844250	12400	12400	12400	12400	0
31	20241230	190600	368844250	12400	12400	12400	12400	0
32	20241230	190500	368844250	12400	12400	12400	12400	1566
33	20241230	190400	368844250	12400	12400	12400	12400	0
34	20241230	190300	368844250	12400	12400	12400	12400	0
35	20241230	190200	368844250	12400	12400	12400	12400	0
36	20241230	190100	368844250	12400	12400	12400	12400	0
37	20241230	190000	368844250	12400	12400	12400	12400	0
38	20241230	185900	368844250	12400	12400	12400	12400	0
39	20241230	185800	368844250	12400	12400	12400	12400	0
40	20241230	185700	368844250	12400	12400	12400	12400	0
41	20241230	185600	368844250	12400	12400	12400	12400	0
42	20241230	185500	368844250	12400	12400	12400	12400	0
43	20241230	185400	368844250	12400	12400	12400	12400	0
44	20241230	185300	368844250	12400	12400	12400	12400	0
45	20241230	185200	368844250	12400	12400	12400	12400	0
46	20241230	185100	368844250	12400	12400	12400	12400	0
47	20241230	185000	368844250	12400	12400	12400	12400	0
48	20241230	184900	368844250	12400	12400	12400	12400	0
49	20241230	184800	368844250	12400	12400	12400	12400	0
50	20241230	184700	368844250	12400	12400	12400	12400	0
51	20241230	184600	368844250	12400	12400	12400	12400	0
52	20241230	184500	368844250	12400	12400	12400	12400	0
53	20241230	184400	368844250	12400	12400	12400	12400	0
54	20241230	184300	368844250	12400	12400	12400	12400	0
55	20241230	184200	368844250	12400	12400	12400	12400	0
56	20241230	184100	368844250	12400	12400	12400	12400	0
57	20241230	184000	368844250	12400	12400	12400	12400	0
58	20241230	183900	368844250	12400	12400	12400	12400	0
59	20241230	183800	368844250	12400	12400	12400	12400	0
60	20241230	183700	368844250	12400	12400	12400	12400	0
61	20241230	183600	368844250	12400	12400	12400	12400	0
62	20241230	183500	368844250	12400	12400	12400	12400	1566
63	20241230	183400	368844250	12400	12400	12400	12400	0
64	20241230	183300	368844250	12400	12400	12400	12400	0
65	20241230	183200	368844250	12400	12400	12400	12400	0
66	20241230	183100	368844250	12400	12400	12400	12400	0
67	20241230	183000	368844250	12400	12400	12400	12400	0
68	20241230	182900	368844250	12400	12400	12400	12400	0
69	20241230	182800	368844250	12400	12400	12400	12400	0
70	20241230	182700	368844250	12400	12400	12400	12400	0
71	20241230	182600	368844250	12400	12400	12400	12400	0
72	20241230	182500	368844250	12400	12400	12400	12400	0
73	20241230	182400	368844250	12400	12400	12400	12400	0
74	20241230	182300	368844250	12400	12400	12400	12400	0
75	20241230	182200	368844250	12400	12400	12400	12400	0
76	20241230	182100	368844250	12400	12400	12400	12400	0
77	20241230	182000	368844250	12400	12400	12400	12400	0
78	20241230	181900	368844250	12400	12400	12400	12400	0
79	20241230	181800	368844250	12400	12400	12400	12400	0
80	20241230	181700	368844250	12400	12400	12400	12400	0
81	20241230	181600	368844250	12400	12400	12400	12400	0
82	20241230	181500	368844250	12400	12400	12400	12400	0
83	20241230	181400	368844250	12400	12400	12400	12400	0
84	20241230	181300	368844250	12400	12400	12400	12400	0
85	20241230	181200	368844250	12400	12400	12400	12400	0
86	20241230	181100	368844250	12400	12400	12400	12400	0
87	20241230	181000	368844250	12400	12400	12400	12400	0
88	20241230	180900	368844250	12400	12400	12400	12400	0
89	20241230	180800	368844250	12400	12400	12400	12400	0
90	20241230	180700	368844250	12400	12400	12400	12400	0
91	20241230	180600	368844250	12400	12400	12400	12400	0
92	20241230	180500	368844250	12400	12400	12400	12400	1566
93	20241230	180400	368844250	12400	12400	12400	12400	0
94	20241230	180300	368844250	12400	12400	12400	12400	0
95	20241230	180200	368844250	12400	12400	12400	12400	0
96	20241230	180100	368844250	12400	12400	12400	12400	0
97	20241230	180000	368844250	12400	12400	12400	12400	0
98	20241230	175900	368844250	12400	12400	12400	12400	0
99	20241230	175800	368844250	12400	12400	12400	12400	0
100	20241230	175700	368844250	12400	12400	12400	12400	0
101	20241230	175600	368844250	12400	12400	12400	12400	0
102	20241230	175500	368844250	12400	12400	12400	12400	0
103	20241230	175400	368844250	12400	12400	12400	12400	0
104	20241230	175300	368844250	12400	12400	12400	12400	0
105	20241230	175200	368844250	12400	12400	12400	12400	0
106	20241230	175100	368844250	12400	12400	12400	12400	0
107	20241230	175000	368844250	12400	12400	12400	12400	0
108	20241230	174900	368844250	12400	12400	12400	12400	0
109	20241230	174800	368844250	12400	12400	12400	12400	0
110	20241230	174700	368844250	12400	12400	12400	12400	0
111	20241230	174600	368844250	12400	12400	12400	12400	0
112	20241230	174500	368844250	12400	12400	12400	12400	0
113	20241230	174400	368844250	12400	12400	12400	12400	0
114	20241230	174300	368844250	12400	12400	12400	12400	0
115	20241230	174200	368844250	12400	12400	12400	12400	0
116	20241230	174100	368844250	12400	12400	12400	12400	0
117	20241230	174000	368844250	12400	12400	12400	12400	0
118	20241230	173900	368844250	12400	12400	12400	12400	0
119	20241230	173800	368844250	12400	12400	12400	12400	0
120	20241230	173700	368844250	12400	12400	12400	12400	0
121	20241230	173600	368844250	12400	12400	12400	12400	0
122	20241230	173500	368844250	12400	12400	12400	12400	1566
123	20241230	173400	368844250	12400	12400	12400	12400	0
124	20241230	173300	368844250	12400	12400	12400	12400	0
125	20241230	173200	368844250	12400	12400	12400	12400	0
126	20241230	173100	368844250	12400	12400	12400	12400	0
127	20241230	173000	368844250	12400	12400	12400	12400	0
128	20241230	172900	368844250	12400	12400	12400	12400	0
129	20241230	172800	368844250	12400	12400	12400	12400	0
130	20241230	172700	368844250	12400	12400	12400	12400	0
131	20241230	172600	368844250	12400	12400	12400	12400	0
132	20241230	172500	368844250	12400	12400	12400	12400	0
133	20241230	172400	368844250	12400	12400	12400	12400	0
134	20241230	172300	368844250	12400	12400	12400	12400	0
135	20241230	172200	368844250	12400	12400	12400	12400	0
136	20241230	172100	368844250	12400	12400	12400	12400	0
137	20241230	172000	368844250	12400	12400	12400	12400	0
138	20241230	171900	368844250	12400	12400	12400	12400	0
139	20241230	171800	368844250	12400	12400	12400	12400	0
140	20241230	171700	368844250	12400	12400	12400	12400	0
141	20241230	171600	368844250	12400	12400	12400	12400	0
142	20241230	171500	368844250	12400	12400	12400	12400	0
143	20241230	171400	368844250	12400	12400	12400	12400	0
144	20241230	171300	368844250	12400	12400	12400	12400	0
145	20241230	171200	368844250	12400	12400	12400	12400	0
146	20241230	171100	368844250	12400	12400	12400	12400	0
147	20241230	171000	368844250	12400	12400	12400	12400	0
148	20241230	170900	368844250	12400	12400	12400	12400	0
149	20241230	170800	368844250	12400	12400	12400	12400	0
150	20241230	170700	368844250	12400	12400	12400	12400	0
151	20241230	170600	368844250	12400	12400	12400	12400	0
152	20241230	170500	368844250	12400	12400	12400	12400	1566
153	20241230	170400	368844250	12400	12400	12400	12400	0
154	20241230	170300	368844250	12400	12400	12400	12400	0
155	20241230	170200	368844250	12400	12400	12400	12400	0
156	20241230	170100	368844250	12400	12400	12400	12400	0
157	20241230	170000	368844250	12400	12400	12400	12400	0
158	20241230	165900	368844250	12400	12400	12400	12400	0
159	20241230	165800	368844250	12400	12400	12400	12400	0
160	20241230	165700	368844250	12400	12400	12400	12400	0
161	20241230	165600	368844250	12400	12400	12400	12400	0
162	20241230	165500	368844250	12400	12400	12400	12400	0
163	20241230	165400	368844250	12400	12400	12400	12400	0
164	20241230	165300	368844250	12400	12400	12400	12400	0
165	20241230	165200	368844250	12400	12400	12400	12400	0
166	20241230	165100	368844250	12400	12400	12400	12400	0
167	20241230	165000	368844250	12400	12400	12400	12400	0
168	20241230	164900	368844250	12400	12400	12400	12400	0
169	20241230	164800	368844250	12400	12400	12400	12400	0
170	20241230	164700	368844250	12400	12400	12400	12400	0
171	20241230	164600	368844250	12400	12400	12400	12400	0
172	20241230	164500	368844250	12400	12400	12400	12400	0
173	20241230	164400	368844250	12400	12400	12400	12400	0
174	20241230	164300	368844250	12400	12400	12400	12400	0
175	20241230	164200	368844250	12400	12400	12400	12400	0
176	20241230	164100	368844250	12400	12400	12400	12400	0
177	20241230	164000	368844250	12400	12400	12400	12400	0
178	20241230	163900	368844250	12400	12400	12400	12400	0
179	20241230	163800	368844250	12400	12400	12400	12400	0
180	20241230	163700	368844250	12400	12400	12400	12400	0
181	20241230	163600	368844250	12400	12400	12400	12400	0
182	20241230	163500	368844250	12400	12400	12400	12400	1566
183	20241230	163400	368844250	12400	12400	12400	12400	0
184	20241230	163300	368844250	12400	12400	12400	12400	0
185	20241230	163200	368844250	12400	12400	12400	12400	0
186	20241230	163100	368844250	12400	12400	12400	12400	0
187	20241230	163000	368844250	12400	12400	12400	12400	0
188	20241230	162900	368844250	12400	12400	12400	12400	0
189	20241230	162800	368844250	12400	12400	12400	12400	0
190	20241230	162700	368844250	12400	12400	12400	12400	0
191	20241230	162600	368844250	12400	12400	12400	12400	0
192	20241230	162500	368844250	12400	12400	12400	12400	0
193	20241230	162400	368844250	12400	12400	12400	12400	0
194	20241230	162300	368844250	12400	12400	12400	12400	0
195	20241230	162200	368844250	12400	12400	12400	12400	0
196	20241230	162100	368844250	12400	12400	12400	12400	0
197	20241230	162000	368844250	12400	12400	12400	12400	0
198	20241230	161900	368844250	12400	12400	12400	12400	0
199	20241230	161800	368844250	12400	12400	12400	12400	0
200	20241230	161700	368844250	12400	12400	12400	12400	0
201	20241230	161600	368844250	12400	12400	12400	12400	0
202	20241230	161500	368844250	12400	12400	12400	12400	0
203	20241230	161400	368844250	12400	12400	12400	12400	0
204	20241230	161300	368844250	12400	12400	12400	12400	0
205	20241230	161200	368844250	12400	12400	12400	12400	0
206	20241230	161100	368844250	12400	12400	12400	12400	0
207	20241230	161000	368844250	12400	12400	12400	12400	0
208	20241230	160900	368844250	12400	12400	12400	12400	0
209	20241230	160800	368844250	12400	12400	12400	12400	0
210	20241230	160700	368844250	12400	12400	12400	12400	0
211	20241230	160600	368844250	12400	12400	12400	12400	0
212	20241230	160500	368844250	12400	12400	12400	12400	1566
213	20241230	160400	368844250	12400	12400	12400	12400	0
214	20241230	160300	368844250	12400	12400	12400	12400	0
215	20241230	160200	368844250	12400	12400	12400	12400	0
216	20241230	160100	368844250	12400	12400	12400	12400	0
217	20241230	160000	368844250	12400	12400	12400	12400	0
218	20241230	155900	368844250	12400	12400	12400	12400	0
219	20241230	155800	368844250	12400	12400	12400	12400	0
220	20241230	155700	368844250	12400	12400	12400	12400	0
221	20241230	155600	368844250	12400	12400	12400	12400	0
222	20241230	155500	368844250	12400	12400	12400	12400	0
223	20241230	155400	368844250	12400	12400	12400	12400	0
224	20241230	155300	368844250	12400	12400	12400	12400	0
225	20241230	155200	368844250	12400	12400	12400	12400	0
226	20241230	155100	368844250	12400	12400	12400	12400	0
227	20241230	155000	368844250	12400	12400	12400	12400	0
228	20241230	154900	368844250	12400	12400	12400	12400	0
229	20241230	154800	368844250	12400	12400	12400	12400	0
230	20241230	154700	368844250	12400	12400	12400	12400	0
231	20241230	154600	368844250	12400	12400	12400	12400	0
232	20241230	154500	368844250	12400	12400	12400	12400	0
233	20241230	154400	368844250	12400	12400	12400	12400	0
234	20241230	154300	368844250	12400	12400	12400	12400	0
235	20241230	154200	368844250	12400	12400	12400	12400	0
236	20241230	154100	368844250	12400	12400	12400	12400	0
237	20241230	154000	368844250	12400	12400	12400	12400	0
238	20241230	153900	368844250	12400	12400	12400	12400	0
239	20241230	153800	368844250	12400	12400	12400	12400	0
240	20241230	153700	368844250	12400	12400	12400	12400	0
241	20241230	153600	368844250	12400	12400	12400	12400	0
242	20241230	153500	368844250	12400	12400	12400	12400	1566
243	20241230	153400	368844250	12400	12400	12400	12400	0
244	20241230	153300	368844250	12400	12400	12400	12400	0
245	20241230	153200	368844250	12400	12400	12400	12400	0
246	20241230	153100	368844250	12400	12400	12400	12400	0
247	20241230	153000	368844250	12400	12400	12400	12400	1566
248	20241230	152900	349425850	12390	12390	12390	12390	0
249	20241230	152800	349425850	12390	12390	12390	12390	0
250	20241230	152700	349425850	12390	12390	12390	12390	0
251	20241230	152600	349425850	12390	12390	12390	12390	0
252	20241230	152500	349425850	12390	12390	12390	12390	0
253	20241230	152400	349425850	12390	12390	12390	12390	0
254	20241230	152300	349425850	12390	12390	12390	12390	0
255	20241230	152200	349425850	12390	12390	12390	12390	0
256	20241230	152100	349425850	12390	12390	12390	12390	0
257	20241230	152000	349425850	12390	12390	12390	12390	0
258	20241230	151900	349425850	12390	12370	12390	12350	359
259	20241230	151800	344986370	12370	12370	12370	12370	0
260	20241230	151700	344986370	12370	12370	12370	12360	128
261	20241230	151600	343403990	12370	12370	12370	12370	103
262	20241230	151500	342129880	12390	12390	12390	12390	31
263	20241230	151400	341745790	12390	12380	12390	12380	2
264	20241230	151300	341721020	12390	12390	12390	12390	0
265	20241230	151200	341721020	12390	12390	12390	12390	1
266	20241230	151100	341708630	12390	12390	12390	12390	0
267	20241230	151000	341708630	12390	12390	12390	12390	0
268	20241230	150900	341708630	12390	12370	12390	12370	65
269	20241230	150800	340904560	12370	12390	12390	12370	165
270	20241230	150700	338863290	12390	12390	12390	12380	38
271	20241230	150600	338392480	12400	12400	12400	12400	100
272	20241230	150500	337152480	12400	12380	12400	12380	266
273	20241230	150400	333856080	12380	12380	12380	12380	0
274	20241230	150300	333856080	12380	12380	12380	12380	233
275	20241230	150200	330971540	12380	12380	12380	12380	0
276	20241230	150100	330971540	12380	12380	12380	12380	0
277	20241230	150000	330971540	12380	12400	12400	12380	302
278	20241230	145900	327227210	12400	12400	12400	12400	8
279	20241230	145800	327128010	12410	12410	12410	12410	0
280	20241230	145700	327128010	12410	12410	12410	12410	4
281	20241230	145600	327078370	12410	12410	12410	12410	0
282	20241230	145500	327078370	12410	12410	12410	12410	0
283	20241230	145400	327078370	12410	12410	12410	12410	0
284	20241230	145300	327078370	12410	12410	12410	12410	12
285	20241230	145200	326929450	12410	12410	12410	12410	100
286	20241230	145100	325688450	12430	12430	12430	12430	48
287	20241230	145000	325091810	12420	12420	12420	12420	0
288	20241230	144900	325091810	12420	12420	12420	12420	123
289	20241230	144800	323564150	12410	12410	12410	12410	0
290	20241230	144700	323564150	12410	12410	12410	12410	432
291	20241230	144600	318203030	12420	12390	12420	12390	48
292	20241230	144500	317607440	12390	12390	12390	12390	0
293	20241230	144400	317607440	12390	12390	12390	12390	100
294	20241230	144300	316368440	12430	12430	12430	12430	0
295	20241230	144200	316368440	12430	12430	12430	12430	0
296	20241230	144100	316368440	12430	12430	12430	12430	0
297	20241230	144000	316368440	12430	12430	12430	12430	1
298	20241230	143900	316356010	12440	12440	12440	12440	0
299	20241230	143800	316356010	12440	12440	12440	12440	0
300	20241230	143700	316356010	12440	12440	12440	12440	1
301	20241230	143600	316343570	12440	12410	12440	12380	2514
302	20241230	143500	285200550	12410	12410	12410	12410	0
303	20241230	143400	285200550	12410	12410	12410	12410	0
304	20241230	143300	285200550	12410	12430	12430	12410	16
305	20241230	143200	285001910	12440	12440	12440	12440	0
306	20241230	143100	285001910	12440	12440	12440	12440	1
307	20241230	143000	284989470	12400	12400	12400	12400	512
308	20241230	142900	278640670	12450	12450	12450	12450	0
309	20241230	142800	278640670	12450	12450	12450	12450	0
310	20241230	142700	278640670	12450	12450	12450	12450	0
311	20241230	142600	278640670	12450	12450	12450	12450	0
312	20241230	142500	278640670	12450	12450	12450	12450	5
313	20241230	142400	278578420	12430	12430	12430	12430	0
314	20241230	142300	278578420	12430	12430	12430	12430	160
315	20241230	142200	276589620	12430	12430	12430	12430	433
316	20241230	142100	271207430	12430	12430	12430	12430	50
317	20241230	142000	270585930	12430	12430	12430	12430	357
318	20241230	141900	266148420	12430	12430	12430	12430	972
319	20241230	141800	254066460	12430	12430	12430	12430	12
320	20241230	141700	253917300	12430	12430	12430	12430	0
321	20241230	141600	253917300	12430	12430	12430	12430	0
322	20241230	141500	253917300	12430	12430	12430	12430	0
323	20241230	141400	253917300	12430	12430	12430	12430	1
324	20241230	141300	253904870	12420	12420	12420	12420	250
325	20241230	141200	250799870	12430	12430	12430	12430	0
326	20241230	141100	250799870	12430	12430	12430	12430	0
327	20241230	141000	250799870	12430	12450	12450	12430	683
328	20241230	140900	242310160	12430	12450	12450	12430	54
329	20241230	140800	241638840	12450	12450	12450	12450	285
330	20241230	140700	238090590	12450	12450	12450	12450	6
331	20241230	140600	238015890	12440	12440	12440	12440	86
332	20241230	140500	236946050	12440	12430	12440	12430	301
333	20241230	140400	233204090	12430	12430	12430	12430	0
334	20241230	140300	233204090	12430	12430	12430	12430	1
335	20241230	140200	233191660	12420	12420	12420	12420	136
336	20241230	140100	231502540	12410	12350	12410	12350	358
337	20241230	140000	227063940	12350	12350	12350	12350	38
338	20241230	135900	226594640	12360	12360	12360	12360	0
339	20241230	135800	226594640	12360	12360	12360	12360	2
340	20241230	135700	226569920	12370	12370	12370	12370	0
341	20241230	135600	226569920	12370	12370	12370	12370	0
342	20241230	135500	226569920	12370	12370	12370	12370	0
343	20241230	135400	226569920	12370	12370	12370	12370	30
344	20241230	135300	226198820	12380	12380	12380	12380	0
345	20241230	135200	226198820	12380	12380	12380	12380	1
346	20241230	135100	226186440	12340	12340	12340	12340	0
347	20241230	135000	226186440	12340	12340	12340	12340	0
348	20241230	134900	226186440	12340	12340	12340	12340	40
349	20241230	134800	225692840	12410	12410	12410	12410	0
350	20241230	134700	225692840	12410	12410	12410	12410	0
351	20241230	134600	225692840	12410	12410	12410	12410	0
352	20241230	134500	225692840	12410	12410	12410	12410	0
353	20241230	134400	225692840	12410	12410	12410	12410	12
354	20241230	134300	225543920	12340	12340	12340	12340	0
355	20241230	134200	225543920	12340	12340	12340	12340	0
356	20241230	134100	225543920	12340	12360	12360	12330	612
357	20241230	134000	217988580	12360	12360	12360	12360	0
358	20241230	133900	217988580	12360	12360	12360	12360	12
359	20241230	133800	217840260	12410	12410	12410	12410	0
360	20241230	133700	217840260	12410	12410	12410	12410	0
361	20241230	133600	217840260	12410	12410	12410	12410	0
362	20241230	133500	217840260	12410	12410	12410	12410	0
363	20241230	133400	217840260	12410	12410	12410	12410	19
364	20241230	133300	217604470	12400	12400	12400	12400	0
365	20241230	133200	217604470	12400	12400	12400	12400	520
366	20241230	133100	211156470	12400	12400	12400	12400	0
367	20241230	133000	211156470	12400	12400	12400	12400	0
368	20241230	132900	211156470	12400	12400	12400	12400	0
369	20241230	132800	211156470	12400	12400	12400	12400	0
370	20241230	132700	211156470	12400	12400	12400	12400	0
371	20241230	132600	211156470	12400	12400	12400	12400	0
372	20241230	132500	211156470	12400	12400	12400	12400	0
373	20241230	132400	211156470	12400	12400	12400	12400	0
374	20241230	132300	211156470	12400	12400	12400	12400	0
375	20241230	132200	211156470	12400	12400	12400	12400	0
376	20241230	132100	211156470	12400	12400	12400	12400	0
377	20241230	132000	211156470	12400	12400	12400	12400	8
378	20241230	131900	211057270	12410	12410	12410	12410	0
379	20241230	131800	211057270	12410	12410	12410	12410	1
380	20241230	131700	211044860	12420	12420	12420	12420	0
381	20241230	131600	211044860	12420	12420	12420	12420	0
382	20241230	131500	211044860	12420	12420	12420	12420	0
383	20241230	131400	211044860	12420	12420	12420	12420	0
384	20241230	131300	211044860	12420	12420	12420	12420	0
385	20241230	131200	211044860	12420	12420	12420	12420	0
386	20241230	131100	211044860	12420	12420	12420	12420	0
387	20241230	131000	211044860	12420	12420	12420	12420	0
388	20241230	130900	211044860	12420	12390	12420	12390	500
389	20241230	130800	204837440	12340	12340	12340	12340	0
390	20241230	130700	204837440	12340	12340	12340	12340	0
391	20241230	130600	204837440	12340	12340	12340	12340	0
392	20241230	130500	204837440	12340	12340	12340	12340	0
393	20241230	130400	204837440	12340	12380	12380	12330	1401
394	20241230	130300	187543490	12400	12400	12400	12400	0
395	20241230	130200	187543490	12400	12400	12400	12400	0
396	20241230	130100	187543490	12400	12400	12400	12400	0
397	20241230	130000	187543490	12400	12400	12400	12400	32
398	20241230	125900	187146690	12380	12380	12380	12380	0
399	20241230	125800	187146690	12380	12380	12380	12380	5
400	20241230	125700	187084790	12360	12360	12360	12360	200
401	20241230	125600	184612790	12360	12360	12360	12360	0
402	20241230	125500	184612790	12360	12360	12360	12360	23
403	20241230	125400	184328510	12360	12360	12360	12360	0
404	20241230	125300	184328510	12360	12360	12360	12360	0
405	20241230	125200	184328510	12360	12360	12360	12360	0
406	20241230	125100	184328510	12360	12360	12360	12360	50
407	20241230	125000	183710510	12320	12340	12340	12320	199
408	20241230	124900	181258790	12360	12360	12360	12360	0
409	20241230	124800	181258790	12360	12360	12360	12360	0
410	20241230	124700	181258790	12360	12360	12360	12360	0
411	20241230	124600	181258790	12360	12360	12360	12360	122
412	20241230	124500	179750870	12310	12310	12310	12310	0
413	20241230	124400	179750870	12310	12310	12310	12310	0
414	20241230	124300	179750870	12310	12310	12310	12310	0
415	20241230	124200	179750870	12310	12310	12310	12310	0
416	20241230	124100	179750870	12310	12310	12310	12310	0
417	20241230	124000	179750870	12310	12310	12310	12310	0
418	20241230	123900	179750870	12310	12310	12310	12310	0
419	20241230	123800	179750870	12310	12330	12330	12310	50
420	20241230	123700	179135180	12330	12330	12330	12330	0
421	20241230	123600	179135180	12330	12330	12330	12330	10
422	20241230	123500	179011880	12330	12330	12330	12330	0
423	20241230	123400	179011880	12330	12330	12330	12330	0
424	20241230	123300	179011880	12330	12330	12330	12330	0
425	20241230	123200	179011880	12330	12330	12330	12330	0
426	20241230	123100	179011880	12330	12330	12330	12330	101
427	20241230	123000	177766550	12330	12330	12330	12330	0
428	20241230	122900	177766550	12330	12330	12330	12330	0
429	20241230	122800	177766550	12330	12330	12330	12330	0
430	20241230	122700	177766550	12330	12330	12330	12330	0
431	20241230	122600	177766550	12330	12330	12330	12330	0
432	20241230	122500	177766550	12330	12330	12330	12330	0
433	20241230	122400	177766550	12330	12330	12330	12330	0
434	20241230	122300	177766550	12330	12330	12330	12330	0
435	20241230	122200	177766550	12330	12330	12330	12330	0
436	20241230	122100	177766550	12330	12330	12330	12330	0
437	20241230	122000	177766550	12330	12330	12330	12330	0
438	20241230	121900	177766550	12330	12330	12330	12330	0
439	20241230	121800	177766550	12330	12330	12330	12330	0
440	20241230	121700	177766550	12330	12340	12340	12330	220
441	20241230	121600	175053340	12340	12350	12350	12340	112
442	20241230	121500	173670260	12350	12350	12350	12350	0
443	20241230	121400	173670260	12350	12350	12350	12350	50
444	20241230	121300	173052760	12350	12350	12350	12350	22
445	20241230	121200	172781060	12400	12400	12400	12400	0
446	20241230	121100	172781060	12400	12400	12400	12400	1
447	20241230	121000	172768660	12420	12420	12420	12420	0
448	20241230	120900	172768660	12420	12420	12420	12420	0
449	20241230	120800	172768660	12420	12420	12420	12420	0
450	20241230	120700	172768660	12420	12420	12420	12420	0
451	20241230	120600	172768660	12420	12420	12420	12420	0
452	20241230	120500	172768660	12420	12420	12420	12420	0
453	20241230	120400	172768660	12420	12420	12420	12420	0
454	20241230	120300	172768660	12420	12420	12420	12420	0
455	20241230	120200	172768660	12420	12420	12420	12420	0
456	20241230	120100	172768660	12420	12420	12420	12420	0
457	20241230	120000	172768660	12420	12340	12420	12340	4
458	20241230	115900	172719140	12420	12420	12420	12420	0
459	20241230	115800	172719140	12420	12420	12420	12420	16
460	20241230	115700	172520420	12420	12420	12420	12420	0
461	20241230	115600	172520420	12420	12420	12420	12420	0
462	20241230	115500	172520420	12420	12420	12420	12420	0
463	20241230	115400	172520420	12420	12420	12420	12420	1
464	20241230	115300	172508000	12400	12400	12400	12400	9
465	20241230	115200	172396400	12400	12400	12400	12400	0
466	20241230	115100	172396400	12400	12400	12400	12400	0
467	20241230	115000	172396400	12400	12400	12400	12400	0
468	20241230	114900	172396400	12400	12400	12400	12400	0
469	20241230	114800	172396400	12400	12400	12400	12400	0
470	20241230	114700	172396400	12400	12400	12400	12400	0
471	20241230	114600	172396400	12400	12400	12400	12400	250
472	20241230	114500	169296400	12390	12380	12390	12380	500
473	20241230	114400	163101410	12320	12320	12320	12320	12
474	20241230	114300	162953570	12380	12380	12380	12380	0
475	20241230	114200	162953570	12380	12380	12380	12380	0
476	20241230	114100	162953570	12380	12380	12380	12380	0
477	20241230	114000	162953570	12380	12380	12380	12380	0
478	20241230	113900	162953570	12380	12380	12380	12380	265
479	20241230	113800	159672870	12390	12390	12390	12390	0
480	20241230	113700	159672870	12390	12390	12390	12390	0
481	20241230	113600	159672870	12390	12390	12390	12390	0
482	20241230	113500	159672870	12390	12390	12390	12390	0
483	20241230	113400	159672870	12390	12390	12390	12390	0
484	20241230	113300	159672870	12390	12390	12390	12390	0
485	20241230	113200	159672870	12390	12390	12390	12390	0
486	20241230	113100	159672870	12390	12390	12390	12390	0
487	20241230	113000	159672870	12390	12390	12390	12390	0
488	20241230	112900	159672870	12390	12390	12390	12390	0
489	20241230	112800	159672870	12390	12390	12390	12390	0
490	20241230	112700	159672870	12390	12390	12390	12390	0
491	20241230	112600	159672870	12390	12390	12390	12390	0
492	20241230	112500	159672870	12390	12390	12390	12390	0
493	20241230	112400	159672870	12390	12350	12390	12350	105
494	20241230	112300	158375290	12350	12350	12350	12350	0
495	20241230	112200	158375290	12350	12350	12350	12350	56
496	20241230	112100	157683690	12350	12350	12350	12350	0
497	20241230	112000	157683690	12350	12350	12350	12350	0
498	20241230	111900	157683690	12350	12350	12350	12350	0
499	20241230	111800	157683690	12350	12350	12350	12350	0
500	20241230	111700	157683690	12350	12350	12350	12350	19
501	20241230	111600	157449040	12360	12360	12360	12360	0
502	20241230	111500	157449040	12360	12360	12360	12360	0
503	20241230	111400	157449040	12360	12360	12360	12360	24
504	20241230	111300	157152400	12390	12390	12390	12390	0
505	20241230	111200	157152400	12390	12390	12390	12390	5
506	20241230	111100	157090450	12350	12350	12350	12350	0
507	20241230	111000	157090450	12350	12350	12350	12350	0
508	20241230	110900	157090450	12350	12350	12350	12350	0
509	20241230	110800	157090450	12350	12350	12350	12350	1
510	20241230	110700	157078100	12390	12390	12390	12390	1
511	20241230	110600	157065710	12270	12270	12270	12270	0
512	20241230	110500	157065710	12270	12320	12320	12270	185
513	20241230	110400	154793600	12320	12350	12350	12320	230
514	20241230	110300	151956300	12360	12360	12360	12360	0
515	20241230	110200	151956300	12360	12360	12360	12360	65
516	20241230	110100	151152900	12400	12400	12400	12400	0
517	20241230	110000	151152900	12400	12400	12400	12400	0
518	20241230	105900	151152900	12400	12400	12400	12400	3
519	20241230	105800	151115700	12400	12400	12400	12400	0
520	20241230	105700	151115700	12400	12400	12400	12400	1
521	20241230	105600	151103300	12410	12410	12410	12410	0
522	20241230	105500	151103300	12410	12410	12410	12410	0
523	20241230	105400	151103300	12410	12410	12410	12410	12
524	20241230	105300	150954380	12420	12420	12420	12420	0
525	20241230	105200	150954380	12420	12420	12420	12420	0
526	20241230	105100	150954380	12420	12420	12420	12420	2
527	20241230	105000	150929540	12340	12340	12340	12340	0
528	20241230	104900	150929540	12340	12340	12340	12340	0
529	20241230	104800	150929540	12340	12340	12340	12340	100
530	20241230	104700	149695540	12350	12350	12350	12350	500
531	20241230	104600	143520540	12340	12340	12340	12340	0
532	20241230	104500	143520540	12340	12340	12340	12340	0
533	20241230	104400	143520540	12340	12350	12350	12340	200
534	20241230	104300	141050800	12350	12350	12350	12350	0
535	20241230	104200	141050800	12350	12350	12350	12350	0
536	20241230	104100	141050800	12350	12380	12380	12350	714
537	20241230	104000	132211510	12390	12390	12390	12390	0
538	20241230	103900	132211510	12390	12390	12390	12390	0
539	20241230	103800	132211510	12390	12390	12390	12390	0
540	20241230	103700	132211510	12390	12390	12390	12390	1
541	20241230	103600	132199120	12400	12400	12400	12400	119
542	20241230	103500	130723520	12390	12390	12390	12390	257
543	20241230	103400	127539290	12390	12400	12400	12390	546
544	20241230	103300	120769020	12400	12400	12400	12400	82
545	20241230	103200	119752220	12400	12400	12400	12400	200
546	20241230	103100	117272220	12400	12400	12400	12400	14
547	20241230	103000	117098620	12390	12390	12390	12390	1
548	20241230	102900	117086230	12390	12400	12400	12390	10
549	20241230	102800	116962280	12440	12440	12440	12440	5
550	20241230	102700	116900080	12440	12440	12440	12440	0
551	20241230	102600	116900080	12440	12440	12440	12440	0
552	20241230	102500	116900080	12440	12440	12440	12440	0
553	20241230	102400	116900080	12440	12440	12440	12440	0
554	20241230	102300	116900080	12440	12440	12440	12440	1
555	20241230	102200	116887640	12430	12430	12430	12430	0
556	20241230	102100	116887640	12430	12430	12430	12430	0
557	20241230	102000	116887640	12430	12430	12430	12430	1
558	20241230	101900	116875210	12440	12440	12440	12440	0
559	20241230	101800	116875210	12440	12440	12440	12440	1
560	20241230	101700	116862770	12390	12390	12390	12390	3
561	20241230	101600	116825600	12390	12390	12390	12390	1
562	20241230	101500	116813210	12390	12390	12390	12390	0
563	20241230	101400	116813210	12390	12390	12390	12390	25
564	20241230	101300	116503460	12390	12390	12390	12390	15
565	20241230	101200	116317610	12450	12450	12450	12450	2
566	20241230	101100	116292710	12450	12450	12450	12450	0
567	20241230	101000	116292710	12450	12450	12450	12450	1
568	20241230	100900	116280260	12380	12380	12380	12380	40
569	20241230	100800	115785060	12390	12390	12390	12390	0
570	20241230	100700	115785060	12390	12390	12390	12390	363
571	20241230	100600	111287490	12380	12380	12380	12380	36
572	20241230	100500	110841810	12380	12390	12390	12380	3
573	20241230	100400	110804650	12380	12380	12380	12380	3
574	20241230	100300	110767510	12380	12380	12390	12380	40
575	20241230	100200	110272230	12380	12380	12380	12380	1
576	20241230	100100	110259850	12390	12390	12390	12390	560
577	20241230	100000	103321450	12460	12460	12460	12460	0
578	20241230	095900	103321450	12460	12460	12460	12460	0
579	20241230	095800	103321450	12460	12460	12460	12460	1
580	20241230	095700	103308990	12420	12420	12420	12420	10
581	20241230	095600	103184790	12460	12460	12460	12460	1
582	20241230	095500	103172330	12410	12420	12420	12410	446
583	20241230	095400	97637150	12410	12410	12410	12410	167
584	20241230	095300	95564680	12460	12420	12460	12390	254
585	20241230	095200	92415460	12470	12470	12470	12470	10
586	20241230	095100	92290760	12480	12480	12480	12480	20
587	20241230	095000	92041160	12480	12480	12480	12480	306
588	20241230	094900	88222280	12480	12460	12480	12460	1436
589	20241230	094800	70302740	12470	12470	12470	12470	4
590	20241230	094700	70252860	12470	12470	12470	12470	52
591	20241230	094600	69604420	12470	12470	12470	12470	4
592	20241230	094500	69554540	12410	12410	12410	12410	0
593	20241230	094400	69554540	12410	12420	12420	12410	104
594	20241230	094300	68263030	12420	12470	12480	12420	194
595	20241230	094200	65847870	12480	12480	12480	12480	220
596	20241230	094100	63102270	12450	12450	12450	12450	0
597	20241230	094000	63102270	12450	12430	12450	12430	218
598	20241230	093900	60392460	12410	12420	12420	12410	7
599	20241230	093800	60305550	12410	12390	12410	12390	57
600	20241230	093700	59599180	12390	12390	12390	12390	0
601	20241230	093600	59599180	12390	12390	12390	12390	1
602	20241230	093500	59586790	12370	12370	12370	12370	5
603	20241230	093400	59524940	12370	12370	12370	12370	0
604	20241230	093300	59524940	12370	12340	12370	12340	216
605	20241230	093200	56855960	12340	12340	12340	12340	2
606	20241230	093100	56831280	12340	12340	12340	12340	54
607	20241230	093000	56164920	12340	12340	12340	12340	0
608	20241230	092900	56164920	12340	12340	12340	12340	166
609	20241230	092800	54116480	12340	12340	12340	12340	0
610	20241230	092700	54116480	12340	12340	12340	12340	20
611	20241230	092600	53869680	12350	12350	12350	12350	20
612	20241230	092500	53622680	12350	12360	12360	12350	305
613	20241230	092400	49852890	12360	12340	12360	12340	150
614	20241230	092300	48000210	12340	12340	12340	12340	6
615	20241230	092200	47926170	12300	12300	12310	12300	148
616	20241230	092100	46105760	12300	12300	12300	12300	0
617	20241230	092000	46105760	12300	12300	12300	12300	0
618	20241230	091900	46105760	12300	12300	12300	12300	0
619	20241230	091800	46105760	12300	12290	12300	12290	250
620	20241230	091700	43032260	12300	12240	12300	12230	310
621	20241230	091600	39220920	12300	12300	12300	12300	30
622	20241230	091500	38851920	12300	12300	12300	12300	70
623	20241230	091400	37990920	12300	12300	12300	12300	0
624	20241230	091300	37990920	12300	12300	12300	12300	0
625	20241230	091200	37990920	12300	12300	12300	12300	600
626	20241230	091100	30610920	12300	12300	12300	12300	0
627	20241230	091000	30610920	12300	12300	12350	12300	117
628	20241230	090900	29171520	12300	12300	12300	12300	20
629	20241230	090800	28925520	12300	12300	12300	12300	162
630	20241230	090700	26932920	12300	12300	12300	12300	1
631	20241230	090600	26920620	12300	12200	12300	12200	20
632	20241230	090500	26675650	12200	12160	12200	12160	12
633	20241230	090400	26529330	12140	12140	12140	12140	13
634	20241230	090300	26371510	12140	12140	12140	12140	53
635	20241230	090200	25728090	12120	12110	12120	12090	399
636	20241230	090100	20896350	12110	12160	12160	12100	1215
637	20241230	090000	6164320	12150	12160	12170	12150	507