KissMeData/064550/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	194300	1303297780	18850	18850	18850	18850	1159
3	20241230	194200	1303297780	18850	18850	18850	18850	0
4	20241230	194100	1303297780	18850	18850	18850	18850	0
5	20241230	194000	1303297780	18850	18850	18850	18850	0
6	20241230	193900	1303297780	18850	18850	18850	18850	0
7	20241230	193800	1303297780	18850	18850	18850	18850	0
8	20241230	193700	1303297780	18850	18850	18850	18850	0
9	20241230	193600	1303297780	18850	18850	18850	18850	0
10	20241230	193500	1303297780	18850	18850	18850	18850	0
11	20241230	193400	1303297780	18850	18850	18850	18850	0
12	20241230	193300	1303297780	18850	18850	18850	18850	0
13	20241230	193200	1303297780	18850	18850	18850	18850	0
14	20241230	193100	1303297780	18850	18850	18850	18850	0
15	20241230	193000	1303297780	18850	18850	18850	18850	0
16	20241230	192900	1303297780	18850	18850	18850	18850	0
17	20241230	192800	1303297780	18850	18850	18850	18850	0
18	20241230	192700	1303297780	18850	18850	18850	18850	0
19	20241230	192600	1303297780	18850	18850	18850	18850	0
20	20241230	192500	1303297780	18850	18850	18850	18850	0
21	20241230	192400	1303297780	18850	18850	18850	18850	0
22	20241230	192300	1303297780	18850	18850	18850	18850	0
23	20241230	192200	1303297780	18850	18850	18850	18850	0
24	20241230	192100	1303297780	18850	18850	18850	18850	0
25	20241230	192000	1303297780	18850	18850	18850	18850	0
26	20241230	191900	1303297780	18850	18850	18850	18850	0
27	20241230	191800	1303297780	18850	18850	18850	18850	0
28	20241230	191700	1303297780	18850	18850	18850	18850	0
29	20241230	191600	1303297780	18850	18850	18850	18850	0
30	20241230	191500	1303297780	18850	18850	18850	18850	0
31	20241230	191400	1303297780	18850	18850	18850	18850	0
32	20241230	191300	1303297780	18850	18850	18850	18850	1159
33	20241230	191200	1303297780	18850	18850	18850	18850	0
34	20241230	191100	1303297780	18850	18850	18850	18850	0
35	20241230	191000	1303297780	18850	18850	18850	18850	0
36	20241230	190900	1303297780	18850	18850	18850	18850	0
37	20241230	190800	1303297780	18850	18850	18850	18850	0
38	20241230	190700	1303297780	18850	18850	18850	18850	0
39	20241230	190600	1303297780	18850	18850	18850	18850	0
40	20241230	190500	1303297780	18850	18850	18850	18850	0
41	20241230	190400	1303297780	18850	18850	18850	18850	0
42	20241230	190300	1303297780	18850	18850	18850	18850	0
43	20241230	190200	1303297780	18850	18850	18850	18850	0
44	20241230	190100	1303297780	18850	18850	18850	18850	0
45	20241230	190000	1303297780	18850	18850	18850	18850	0
46	20241230	185900	1303297780	18850	18850	18850	18850	0
47	20241230	185800	1303297780	18850	18850	18850	18850	0
48	20241230	185700	1303297780	18850	18850	18850	18850	0
49	20241230	185600	1303297780	18850	18850	18850	18850	0
50	20241230	185500	1303297780	18850	18850	18850	18850	0
51	20241230	185400	1303297780	18850	18850	18850	18850	0
52	20241230	185300	1303297780	18850	18850	18850	18850	0
53	20241230	185200	1303297780	18850	18850	18850	18850	0
54	20241230	185100	1303297780	18850	18850	18850	18850	0
55	20241230	185000	1303297780	18850	18850	18850	18850	0
56	20241230	184900	1303297780	18850	18850	18850	18850	0
57	20241230	184800	1303297780	18850	18850	18850	18850	0
58	20241230	184700	1303297780	18850	18850	18850	18850	0
59	20241230	184600	1303297780	18850	18850	18850	18850	0
60	20241230	184500	1303297780	18850	18850	18850	18850	0
61	20241230	184400	1303297780	18850	18850	18850	18850	0
62	20241230	184300	1303297780	18850	18850	18850	18850	1159
63	20241230	184200	1303297780	18850	18850	18850	18850	0
64	20241230	184100	1303297780	18850	18850	18850	18850	0
65	20241230	184000	1303297780	18850	18850	18850	18850	0
66	20241230	183900	1303297780	18850	18850	18850	18850	0
67	20241230	183800	1303297780	18850	18850	18850	18850	0
68	20241230	183700	1303297780	18850	18850	18850	18850	0
69	20241230	183600	1303297780	18850	18850	18850	18850	0
70	20241230	183500	1303297780	18850	18850	18850	18850	0
71	20241230	183400	1303297780	18850	18850	18850	18850	0
72	20241230	183300	1303297780	18850	18850	18850	18850	0
73	20241230	183200	1303297780	18850	18850	18850	18850	0
74	20241230	183100	1303297780	18850	18850	18850	18850	0
75	20241230	183000	1303297780	18850	18850	18850	18850	0
76	20241230	182900	1303297780	18850	18850	18850	18850	0
77	20241230	182800	1303297780	18850	18850	18850	18850	0
78	20241230	182700	1303297780	18850	18850	18850	18850	0
79	20241230	182600	1303297780	18850	18850	18850	18850	0
80	20241230	182500	1303297780	18850	18850	18850	18850	0
81	20241230	182400	1303297780	18850	18850	18850	18850	0
82	20241230	182300	1303297780	18850	18850	18850	18850	0
83	20241230	182200	1303297780	18850	18850	18850	18850	0
84	20241230	182100	1303297780	18850	18850	18850	18850	0
85	20241230	182000	1303297780	18850	18850	18850	18850	0
86	20241230	181900	1303297780	18850	18850	18850	18850	0
87	20241230	181800	1303297780	18850	18850	18850	18850	0
88	20241230	181700	1303297780	18850	18850	18850	18850	0
89	20241230	181600	1303297780	18850	18850	18850	18850	0
90	20241230	181500	1303297780	18850	18850	18850	18850	0
91	20241230	181400	1303297780	18850	18850	18850	18850	0
92	20241230	181300	1303297780	18850	18850	18850	18850	1159
93	20241230	181200	1303297780	18850	18850	18850	18850	0
94	20241230	181100	1303297780	18850	18850	18850	18850	0
95	20241230	181000	1303297780	18850	18850	18850	18850	0
96	20241230	180900	1303297780	18850	18850	18850	18850	0
97	20241230	180800	1303297780	18850	18850	18850	18850	0
98	20241230	180700	1303297780	18850	18850	18850	18850	0
99	20241230	180600	1303297780	18850	18850	18850	18850	0
100	20241230	180500	1303297780	18850	18850	18850	18850	0
101	20241230	180400	1303297780	18850	18850	18850	18850	0
102	20241230	180300	1303297780	18850	18850	18850	18850	0
103	20241230	180200	1303297780	18850	18850	18850	18850	0
104	20241230	180100	1303297780	18850	18850	18850	18850	0
105	20241230	180000	1303297780	18850	18850	18850	18850	0
106	20241230	175900	1303297780	18850	18850	18850	18850	0
107	20241230	175800	1303297780	18850	18850	18850	18850	0
108	20241230	175700	1303297780	18850	18850	18850	18850	0
109	20241230	175600	1303297780	18850	18850	18850	18850	0
110	20241230	175500	1303297780	18850	18850	18850	18850	0
111	20241230	175400	1303297780	18850	18850	18850	18850	0
112	20241230	175300	1303297780	18850	18850	18850	18850	0
113	20241230	175200	1303297780	18850	18850	18850	18850	0
114	20241230	175100	1303297780	18850	18850	18850	18850	0
115	20241230	175000	1303297780	18850	18850	18850	18850	0
116	20241230	174900	1303297780	18850	18850	18850	18850	0
117	20241230	174800	1303297780	18850	18850	18850	18850	0
118	20241230	174700	1303297780	18850	18850	18850	18850	0
119	20241230	174600	1303297780	18850	18850	18850	18850	0
120	20241230	174500	1303297780	18850	18850	18850	18850	0
121	20241230	174400	1303297780	18850	18850	18850	18850	0
122	20241230	174300	1303297780	18850	18850	18850	18850	1159
123	20241230	174200	1303297780	18850	18850	18850	18850	0
124	20241230	174100	1303297780	18850	18850	18850	18850	0
125	20241230	174000	1303297780	18850	18850	18850	18850	0
126	20241230	173900	1303297780	18850	18850	18850	18850	0
127	20241230	173800	1303297780	18850	18850	18850	18850	0
128	20241230	173700	1303297780	18850	18850	18850	18850	0
129	20241230	173600	1303297780	18850	18850	18850	18850	0
130	20241230	173500	1303297780	18850	18850	18850	18850	0
131	20241230	173400	1303297780	18850	18850	18850	18850	0
132	20241230	173300	1303297780	18850	18850	18850	18850	0
133	20241230	173200	1303297780	18850	18850	18850	18850	0
134	20241230	173100	1303297780	18850	18850	18850	18850	0
135	20241230	173000	1303297780	18850	18850	18850	18850	0
136	20241230	172900	1303297780	18850	18850	18850	18850	0
137	20241230	172800	1303297780	18850	18850	18850	18850	0
138	20241230	172700	1303297780	18850	18850	18850	18850	0
139	20241230	172600	1303297780	18850	18850	18850	18850	0
140	20241230	172500	1303297780	18850	18850	18850	18850	0
141	20241230	172400	1303297780	18850	18850	18850	18850	0
142	20241230	172300	1303297780	18850	18850	18850	18850	0
143	20241230	172200	1303297780	18850	18850	18850	18850	0
144	20241230	172100	1303297780	18850	18850	18850	18850	0
145	20241230	172000	1303297780	18850	18850	18850	18850	0
146	20241230	171900	1303297780	18850	18850	18850	18850	0
147	20241230	171800	1303297780	18850	18850	18850	18850	0
148	20241230	171700	1303297780	18850	18850	18850	18850	0
149	20241230	171600	1303297780	18850	18850	18850	18850	0
150	20241230	171500	1303297780	18850	18850	18850	18850	0
151	20241230	171400	1303297780	18850	18850	18850	18850	0
152	20241230	171300	1303297780	18850	18850	18850	18850	1159
153	20241230	171200	1303297780	18850	18850	18850	18850	0
154	20241230	171100	1303297780	18850	18850	18850	18850	0
155	20241230	171000	1303297780	18850	18850	18850	18850	0
156	20241230	170900	1303297780	18850	18850	18850	18850	0
157	20241230	170800	1303297780	18850	18850	18850	18850	0
158	20241230	170700	1303297780	18850	18850	18850	18850	0
159	20241230	170600	1303297780	18850	18850	18850	18850	0
160	20241230	170500	1303297780	18850	18850	18850	18850	0
161	20241230	170400	1303297780	18850	18850	18850	18850	0
162	20241230	170300	1303297780	18850	18850	18850	18850	0
163	20241230	170200	1303297780	18850	18850	18850	18850	0
164	20241230	170100	1303297780	18850	18850	18850	18850	0
165	20241230	170000	1303297780	18850	18850	18850	18850	0
166	20241230	165900	1303297780	18850	18850	18850	18850	0
167	20241230	165800	1303297780	18850	18850	18850	18850	0
168	20241230	165700	1303297780	18850	18850	18850	18850	0
169	20241230	165600	1303297780	18850	18850	18850	18850	0
170	20241230	165500	1303297780	18850	18850	18850	18850	0
171	20241230	165400	1303297780	18850	18850	18850	18850	0
172	20241230	165300	1303297780	18850	18850	18850	18850	0
173	20241230	165200	1303297780	18850	18850	18850	18850	0
174	20241230	165100	1303297780	18850	18850	18850	18850	0
175	20241230	165000	1303297780	18850	18850	18850	18850	0
176	20241230	164900	1303297780	18850	18850	18850	18850	0
177	20241230	164800	1303297780	18850	18850	18850	18850	0
178	20241230	164700	1303297780	18850	18850	18850	18850	0
179	20241230	164600	1303297780	18850	18850	18850	18850	0
180	20241230	164500	1303297780	18850	18850	18850	18850	0
181	20241230	164400	1303297780	18850	18850	18850	18850	0
182	20241230	164300	1303297780	18850	18850	18850	18850	1159
183	20241230	164200	1303297780	18850	18850	18850	18850	0
184	20241230	164100	1303297780	18850	18850	18850	18850	0
185	20241230	164000	1303297780	18850	18850	18850	18850	0
186	20241230	163900	1303297780	18850	18850	18850	18850	0
187	20241230	163800	1303297780	18850	18850	18850	18850	0
188	20241230	163700	1303297780	18850	18850	18850	18850	0
189	20241230	163600	1303297780	18850	18850	18850	18850	0
190	20241230	163500	1303297780	18850	18850	18850	18850	0
191	20241230	163400	1303297780	18850	18850	18850	18850	0
192	20241230	163300	1303297780	18850	18850	18850	18850	0
193	20241230	163200	1303297780	18850	18850	18850	18850	0
194	20241230	163100	1303297780	18850	18850	18850	18850	0
195	20241230	163000	1303297780	18850	18850	18850	18850	0
196	20241230	162900	1303297780	18850	18850	18850	18850	0
197	20241230	162800	1303297780	18850	18850	18850	18850	0
198	20241230	162700	1303297780	18850	18850	18850	18850	0
199	20241230	162600	1303297780	18850	18850	18850	18850	0
200	20241230	162500	1303297780	18850	18850	18850	18850	0
201	20241230	162400	1303297780	18850	18850	18850	18850	0
202	20241230	162300	1303297780	18850	18850	18850	18850	0
203	20241230	162200	1303297780	18850	18850	18850	18850	0
204	20241230	162100	1303297780	18850	18850	18850	18850	0
205	20241230	162000	1303297780	18850	18850	18850	18850	0
206	20241230	161900	1303297780	18850	18850	18850	18850	0
207	20241230	161800	1303297780	18850	18850	18850	18850	0
208	20241230	161700	1303297780	18850	18850	18850	18850	0
209	20241230	161600	1303297780	18850	18850	18850	18850	0
210	20241230	161500	1303297780	18850	18850	18850	18850	0
211	20241230	161400	1303297780	18850	18850	18850	18850	0
212	20241230	161300	1303297780	18850	18850	18850	18850	1159
213	20241230	161200	1303297780	18850	18850	18850	18850	0
214	20241230	161100	1303297780	18850	18850	18850	18850	0
215	20241230	161000	1303297780	18850	18850	18850	18850	0
216	20241230	160900	1303297780	18850	18850	18850	18850	0
217	20241230	160800	1303297780	18850	18850	18850	18850	0
218	20241230	160700	1303297780	18850	18850	18850	18850	0
219	20241230	160600	1303297780	18850	18850	18850	18850	0
220	20241230	160500	1303297780	18850	18850	18850	18850	0
221	20241230	160400	1303297780	18850	18850	18850	18850	0
222	20241230	160300	1303297780	18850	18850	18850	18850	0
223	20241230	160200	1303297780	18850	18850	18850	18850	0
224	20241230	160100	1303297780	18850	18850	18850	18850	0
225	20241230	160000	1303297780	18850	18850	18850	18850	0
226	20241230	155900	1303297780	18850	18850	18850	18850	0
227	20241230	155800	1303297780	18850	18850	18850	18850	0
228	20241230	155700	1303297780	18850	18850	18850	18850	0
229	20241230	155600	1303297780	18850	18850	18850	18850	0
230	20241230	155500	1303297780	18850	18850	18850	18850	0
231	20241230	155400	1303297780	18850	18850	18850	18850	0
232	20241230	155300	1303297780	18850	18850	18850	18850	0
233	20241230	155200	1303297780	18850	18850	18850	18850	0
234	20241230	155100	1303297780	18850	18850	18850	18850	0
235	20241230	155000	1303297780	18850	18850	18850	18850	0
236	20241230	154900	1303297780	18850	18850	18850	18850	0
237	20241230	154800	1303297780	18850	18850	18850	18850	0
238	20241230	154700	1303297780	18850	18850	18850	18850	0
239	20241230	154600	1303297780	18850	18850	18850	18850	0
240	20241230	154500	1303297780	18850	18850	18850	18850	0
241	20241230	154400	1303297780	18850	18850	18850	18850	0
242	20241230	154300	1303297780	18850	18850	18850	18850	1159
243	20241230	154200	1303297780	18850	18850	18850	18850	0
244	20241230	154100	1303297780	18850	18850	18850	18850	0
245	20241230	154000	1303297780	18850	18850	18850	18850	0
246	20241230	153900	1303297780	18850	18850	18850	18850	0
247	20241230	153800	1303297780	18850	18850	18850	18850	0
248	20241230	153700	1303297780	18850	18850	18850	18850	0
249	20241230	153600	1303297780	18850	18850	18850	18850	0
250	20241230	153500	1303297780	18850	18850	18850	18850	0
251	20241230	153400	1303297780	18850	18850	18850	18850	0
252	20241230	153300	1303297780	18850	18850	18850	18850	0
253	20241230	153200	1303297780	18850	18850	18850	18850	0
254	20241230	153100	1303297780	18850	18850	18850	18850	0
255	20241230	153000	1303297780	18850	18850	18850	18850	1159
256	20241230	152900	1281450630	18880	18880	18880	18880	0
257	20241230	152800	1281450630	18880	18880	18880	18880	0
258	20241230	152700	1281450630	18880	18880	18880	18880	0
259	20241230	152600	1281450630	18880	18880	18880	18880	0
260	20241230	152500	1281450630	18880	18880	18880	18880	0
261	20241230	152400	1281450630	18880	18880	18880	18880	0
262	20241230	152300	1281450630	18880	18880	18880	18880	0
263	20241230	152200	1281450630	18880	18880	18880	18880	0
264	20241230	152100	1281450630	18880	18880	18880	18880	0
265	20241230	152000	1281450630	18880	18880	18880	18880	0
266	20241230	151900	1281450630	18880	18840	18880	18820	364
267	20241230	151800	1274594340	18840	18870	18870	18840	226
268	20241230	151700	1270336370	18840	18830	18870	18820	103
269	20241230	151600	1268396530	18830	18830	18830	18830	0
270	20241230	151500	1268396530	18830	18830	18830	18830	16
271	20241230	151400	1268095250	18840	18840	18840	18840	36
272	20241230	151300	1267417010	18820	18830	18830	18820	615
273	20241230	151200	1255837100	18830	18840	18870	18830	184
274	20241230	151100	1252369580	18870	18840	18870	18840	254
275	20241230	151000	1247583800	18840	18840	18840	18840	1
276	20241230	150900	1247564960	18880	18840	18880	18840	367
277	20241230	150800	1240650040	18850	18870	18870	18850	366
278	20241230	150700	1233747160	18870	18890	18890	18870	217
279	20241230	150600	1229650350	18880	18880	18880	18880	81
280	20241230	150500	1228121070	18890	18890	18890	18890	200
281	20241230	150400	1224343070	18890	18890	18890	18890	100
282	20241230	150300	1222454070	18900	18910	18910	18900	140
283	20241230	150200	1219807070	18900	18900	18900	18900	0
284	20241230	150100	1219807070	18900	18880	18900	18880	12
285	20241230	150000	1219580410	18910	18880	18910	18880	128
286	20241230	145900	1217162960	18910	18910	18910	18910	127
287	20241230	145800	1214761390	18880	18900	18900	18880	216
288	20241230	145700	1210680990	18890	18880	18890	18880	252
289	20241230	145600	1205921950	18880	18880	18880	18880	32
290	20241230	145500	1205317790	18880	18880	18880	18880	176
291	20241230	145400	1201994910	18880	18880	18880	18880	49
292	20241230	145300	1201069790	18880	18880	18880	18880	2
293	20241230	145200	1201032030	18880	18870	18880	18870	223
294	20241230	145100	1196824000	18880	18880	18880	18880	7
295	20241230	145000	1196691840	18890	18880	18890	18880	85
296	20241230	144900	1195086490	18840	18840	18840	18840	2
297	20241230	144800	1195048810	18880	18880	18880	18880	27
298	20241230	144700	1194539050	18880	18880	18880	18880	49
299	20241230	144600	1193613930	18830	18830	18830	18830	2
300	20241230	144500	1193576270	18880	18850	18880	18840	325
301	20241230	144400	1187443900	18850	18850	18850	18840	101
302	20241230	144300	1185540060	18830	18830	18830	18830	162
303	20241230	144200	1182489600	18820	18820	18820	18820	0
304	20241230	144100	1182489600	18820	18820	18820	18820	114
305	20241230	144000	1180344120	18850	18850	18850	18850	30
306	20241230	143900	1179778620	18810	18810	18810	18810	20
307	20241230	143800	1179402420	18800	18800	18800	18800	0
308	20241230	143700	1179402420	18800	18800	18800	18800	16
309	20241230	143600	1179101620	18890	18810	18890	18810	22
310	20241230	143500	1178687420	18790	18800	18800	18780	1454
311	20241230	143400	1151365060	18800	18820	18820	18800	289
312	20241230	143300	1145927920	18830	18830	18830	18820	43
313	20241230	143200	1145118300	18830	18830	18830	18820	185
314	20241230	143100	1141634840	18830	18840	18840	18830	149
315	20241230	143000	1138827820	18840	18870	18870	18830	322
316	20241230	142900	1132760480	18910	18910	18910	18910	0
317	20241230	142800	1132760480	18910	18860	18910	18860	6
318	20241230	142700	1132647220	18910	18910	18910	18910	2
319	20241230	142600	1132609400	18910	18910	18910	18910	0
320	20241230	142500	1132609400	18910	18910	18910	18910	3
321	20241230	142400	1132552670	18850	18920	18920	18850	47
322	20241230	142300	1131664000	18840	18840	18840	18840	16
323	20241230	142200	1131362560	18920	18920	18920	18920	3
324	20241230	142100	1131305800	18920	18920	18920	18920	2
325	20241230	142000	1131267960	18830	18860	18860	18830	243
326	20241230	141900	1126688990	18860	18880	18880	18860	189
327	20241230	141800	1123124040	18880	18880	18880	18880	2
328	20241230	141700	1123086280	18880	18880	18880	18880	0
329	20241230	141600	1123086280	18880	18870	18880	18860	128
330	20241230	141500	1120670660	18870	18870	18880	18870	65
331	20241230	141400	1119444090	18870	18880	18880	18870	292
332	20241230	141300	1113931280	18890	18890	18900	18880	100
333	20241230	141200	1112042290	18900	18920	18920	18900	23
334	20241230	141100	1111607550	18920	18920	18920	18920	0
335	20241230	141000	1111607550	18920	18890	18920	18890	9
336	20241230	140900	1111437450	18890	18980	18980	18890	333
337	20241230	140800	1105140940	18920	18920	18920	18920	58
338	20241230	140700	1104043580	18920	18990	18990	18920	968
339	20241230	140600	1085715650	18990	18990	18990	18990	2
340	20241230	140500	1085677670	18950	18950	18950	18950	5
341	20241230	140400	1085582920	19000	18950	19000	18950	146
342	20241230	140300	1082816070	18950	18950	18950	18950	3
343	20241230	140200	1082759220	18950	18950	18950	18950	4
344	20241230	140100	1082683420	18950	18950	18950	18950	5
345	20241230	140000	1082588670	18950	18950	18950	18940	146
346	20241230	135900	1079822060	18950	18980	18980	18950	608
347	20241230	135800	1068295330	19010	19010	19010	19010	3
348	20241230	135700	1068238300	19010	19010	19010	19010	52
349	20241230	135600	1067249780	19010	19010	19010	19010	0
350	20241230	135500	1067249780	19010	19010	19010	18970	29
351	20241230	135400	1066698810	19010	19010	19010	19010	2
352	20241230	135300	1066660790	18990	19010	19010	18990	51
353	20241230	135200	1065691560	19010	18990	19010	18990	8
354	20241230	135100	1065539500	19020	19020	19020	19020	2
355	20241230	135000	1065501460	19020	19020	19020	19020	0
356	20241230	134900	1065501460	19020	19020	19030	19020	52
357	20241230	134800	1064511940	19010	19010	19010	18980	15
358	20241230	134700	1064226970	19030	19030	19030	19030	0
359	20241230	134600	1064226970	19030	19030	19030	19030	3
360	20241230	134500	1064169880	18970	18970	18970	18970	47
361	20241230	134400	1063278290	18970	18970	18970	18970	5
362	20241230	134300	1063183440	18970	18970	18970	18970	3
363	20241230	134200	1063126530	18970	18970	18970	18970	102
364	20241230	134100	1061191590	18970	18970	18970	18970	7
365	20241230	134000	1061058800	18970	19030	19030	18970	58
366	20241230	133900	1059955780	19030	19030	19030	19030	2
367	20241230	133800	1059917720	19020	19020	19020	19020	36
368	20241230	133700	1059233000	19020	19020	19020	19020	16
369	20241230	133600	1058928680	19020	19030	19030	19020	12
370	20241230	133500	1058700340	19030	19030	19030	19030	3
371	20241230	133400	1058643250	19030	18960	19030	18960	100
372	20241230	133300	1056743820	18960	19020	19020	18960	111
373	20241230	133200	1054637220	19030	19030	19030	19030	35
374	20241230	133100	1053971170	18960	18960	18960	18960	50
375	20241230	133000	1053023170	18960	18960	18960	18960	43
376	20241230	132900	1052207890	18960	19030	19030	18960	102
377	20241230	132800	1050273760	19030	19030	19030	18960	54
378	20241230	132700	1049246980	19030	19030	19030	19030	2
379	20241230	132600	1049208920	19030	19030	19030	19030	3
380	20241230	132500	1049151830	18950	19030	19030	18950	41
381	20241230	132400	1048372320	19030	19020	19030	19020	166
382	20241230	132300	1045214630	19020	19020	19020	19020	3
383	20241230	132200	1045157570	18950	18950	18950	18950	13
384	20241230	132100	1044911220	18960	19030	19030	18960	93
385	20241230	132000	1043147730	19030	18950	19030	18950	8
386	20241230	131900	1042995890	18950	18960	18960	18950	236
387	20241230	131800	1038523610	19040	19040	19040	19040	2
388	20241230	131700	1038485530	18940	18940	19040	18940	72
389	20241230	131600	1037116150	18940	18940	18940	18940	56
390	20241230	131500	1036055510	18940	19040	19040	18940	111
391	20241230	131400	1033942970	19040	19040	19040	19040	16
392	20241230	131300	1033638330	19050	19050	19050	19050	11
393	20241230	131200	1033428780	19050	19000	19050	19000	94
394	20241230	131100	1031642680	19000	19010	19010	18930	340
395	20241230	131000	1025182700	19010	19050	19050	19010	80
396	20241230	130900	1023661220	19050	19050	19050	19050	2
397	20241230	130800	1023623120	19010	19040	19040	19010	349
398	20241230	130700	1016979090	19040	19040	19040	19040	0
399	20241230	130600	1016979090	19040	19030	19040	19030	39
400	20241230	130500	1016236570	19030	19010	19030	19010	11
401	20241230	130400	1016027400	19030	19030	19030	19030	4
402	20241230	130300	1015951280	19030	19030	19030	19030	39
403	20241230	130200	1015209110	19030	19030	19030	19030	5
404	20241230	130100	1015113960	19030	19030	19030	19030	7
405	20241230	130000	1014980750	19040	19030	19040	19000	62
406	20241230	125900	1013801180	19030	19030	19040	19030	14
407	20241230	125800	1013534730	19030	19020	19040	19020	44
408	20241230	125700	1012697470	19020	19020	19020	19020	7
409	20241230	125600	1012564330	19020	19010	19020	19000	68
410	20241230	125500	1011271090	19020	19020	19030	19020	91
411	20241230	125400	1009540260	19010	19010	19010	19010	2
412	20241230	125300	1009502240	19010	18970	19010	18970	46
413	20241230	125200	1008629300	18920	18920	18920	18920	9
414	20241230	125100	1008459020	18970	18970	18970	18970	7
415	20241230	125000	1008326230	18970	18970	18970	18970	8
416	20241230	124900	1008174470	18970	18970	18970	18970	0
417	20241230	124800	1008174470	18970	18970	18970	18970	18
418	20241230	124700	1007833010	18970	18970	18970	18970	3
419	20241230	124600	1007776100	18900	18900	18900	18900	0
420	20241230	124500	1007776100	18900	18960	18970	18900	657
421	20241230	124400	995316390	18960	18960	18960	18960	3
422	20241230	124300	995259510	18970	18970	18970	18970	2
423	20241230	124200	995221570	18960	18890	18960	18890	17
424	20241230	124100	994899950	18960	18960	18960	18960	3
425	20241230	124000	994843070	18970	18970	18970	18970	2
426	20241230	123900	994805130	18890	18930	18930	18880	220
427	20241230	123800	990648190	18900	19000	19000	18900	214
428	20241230	123700	986597130	19010	19020	19020	19010	10
429	20241230	123600	986407010	18940	19010	19010	18940	175
430	20241230	123500	983090490	19010	18950	19010	18950	38
431	20241230	123400	982369010	19010	19010	19010	19010	12
432	20241230	123300	982140890	19030	19030	19030	19030	0
433	20241230	123200	982140890	19030	19030	19030	19030	3
434	20241230	123100	982083800	19030	19030	19040	19030	8
435	20241230	123000	981931540	19040	19040	19040	19040	0
436	20241230	122900	981931540	19040	18940	19040	18940	133
437	20241230	122800	979412220	19040	19040	19040	19040	2
438	20241230	122700	979374140	18950	18950	18950	18950	62
439	20241230	122600	978199240	19040	18950	19040	18950	21
440	20241230	122500	977801020	18950	19040	19040	18950	7
441	20241230	122400	977668190	19050	19040	19050	19040	39
442	20241230	122300	976925270	19040	19040	19040	19040	9
443	20241230	122200	976753910	19040	19050	19050	19040	3
444	20241230	122100	976696770	19050	19050	19050	19050	0
445	20241230	122000	976696770	19050	19020	19050	18940	101
446	20241230	121900	974775590	19030	18940	19030	18940	177
447	20241230	121800	971423030	18930	18930	18930	18930	0
448	20241230	121700	971423030	18930	18870	18930	18870	20
449	20241230	121600	971044730	18870	18870	18940	18870	117
450	20241230	121500	968836730	18860	18860	18860	18860	0
451	20241230	121400	968836730	18860	18980	19050	18860	2224
452	20241230	121300	926711400	19050	19050	19050	19050	4
453	20241230	121200	926635200	19060	19060	19060	19060	0
454	20241230	121100	926635200	19060	19050	19060	19050	5
455	20241230	121000	926539920	19060	19060	19060	19060	6
456	20241230	120900	926425560	18980	19010	19010	18980	101
457	20241230	120800	924508550	19010	19010	19010	19010	2
458	20241230	120700	924470530	18980	18980	18990	18980	552
459	20241230	120600	913993550	18990	19000	19000	18990	308
460	20241230	120500	908144130	19070	19000	19070	19000	108
461	20241230	120400	906091920	19000	19000	19020	19000	416
462	20241230	120300	898187780	19010	19040	19040	19010	1232
463	20241230	120200	874755660	19070	19070	19070	19070	3
464	20241230	120100	874698450	19090	19090	19090	19090	2
465	20241230	120000	874660270	19050	19080	19080	19050	201
466	20241230	115900	870829050	19080	19080	19080	19080	105
467	20241230	115800	868825650	19080	19080	19080	19080	3
468	20241230	115700	868768410	19080	19080	19080	19080	0
469	20241230	115600	868768410	19080	19080	19080	19080	3
470	20241230	115500	868711170	19080	19080	19080	19080	159
471	20241230	115400	865677450	19080	19080	19080	19080	1
472	20241230	115300	865658370	19080	19080	19080	19080	3
473	20241230	115200	865601130	19080	19080	19080	19080	43
474	20241230	115100	864780690	19060	19060	19060	19060	67
475	20241230	115000	863503670	19060	19050	19060	19050	415
476	20241230	114900	855595480	19050	19050	19050	19050	39
477	20241230	114800	854852530	19050	19060	19060	19050	17
478	20241230	114700	854528650	19060	19060	19060	19060	41
479	20241230	114600	853747190	19060	19050	19060	19050	500
480	20241230	114500	844219060	19050	19050	19050	19050	40
481	20241230	114400	843457060	19050	19050	19050	19050	47
482	20241230	114300	842561710	19050	19050	19050	19050	2
483	20241230	114200	842523610	19050	19050	19050	19050	6
484	20241230	114100	842409310	19050	19050	19050	19050	1
485	20241230	114000	842390260	19050	19050	19050	19050	4
486	20241230	113900	842314060	19050	19060	19060	19050	4
487	20241230	113800	842237830	19010	19060	19060	19000	317
488	20241230	113700	836206730	19060	19050	19060	19050	349
489	20241230	113600	829557020	19050	19050	19050	19050	3
490	20241230	113500	829499870	19050	19050	19050	19050	33
491	20241230	113400	828871220	19050	19050	19050	19050	2
492	20241230	113300	828833120	19050	19050	19050	19050	3
493	20241230	113200	828775970	19060	19060	19060	19060	5
494	20241230	113100	828680670	19060	19060	19060	19060	2
495	20241230	113000	828642550	19060	19060	19060	19060	4
496	20241230	112900	828566310	19060	19050	19060	19020	244
497	20241230	112800	823920910	19060	19050	19060	19050	4
498	20241230	112700	823844690	19050	19060	19060	19050	4
499	20241230	112600	823768460	19060	19060	19060	19060	0
500	20241230	112500	823768460	19060	19060	19060	19060	2
501	20241230	112400	823730340	19050	19100	19100	19050	293
502	20241230	112300	818147440	19100	19100	19100	19100	0
503	20241230	112200	818147440	19100	19100	19100	19100	53
504	20241230	112100	817135140	19100	19070	19100	19070	66
505	20241230	112000	815875660	19070	19080	19080	19070	83
506	20241230	111900	814292840	19100	19080	19100	19080	47
507	20241230	111800	813395170	19070	19070	19070	19070	102
508	20241230	111700	811450030	19070	19070	19070	19070	1
509	20241230	111600	811430960	19070	19100	19110	19040	545
510	20241230	111500	801039120	19100	19070	19100	19070	48
511	20241230	111400	800123730	19070	19070	19070	19070	11
512	20241230	111300	799913960	19070	19070	19070	19070	63
513	20241230	111200	798712550	19070	19070	19100	19070	2859
514	20241230	111100	744179190	19070	19060	19070	19060	731
515	20241230	111000	730245910	19050	19050	19050	19040	47
516	20241230	110900	729350610	19050	19000	19050	19000	685
517	20241230	110800	716323110	19020	19020	19020	19020	0
518	20241230	110700	716323110	19020	19020	19020	19020	2
519	20241230	110600	716285070	19000	19010	19010	19000	22
520	20241230	110500	715866930	19010	19010	19010	19010	54
521	20241230	110400	714840390	19020	19000	19020	18990	232
522	20241230	110300	710433560	19010	19010	19020	19000	544
523	20241230	110200	700096090	19020	19020	19020	19020	101
524	20241230	110100	698175070	19020	19020	19020	19020	43
525	20241230	110000	697357210	19020	19020	19050	19020	49
526	20241230	105900	696425140	19020	19050	19050	19020	318
527	20241230	105800	690376450	19060	19060	19060	19060	31
528	20241230	105700	689785590	19060	19050	19060	19050	9
529	20241230	105600	689614110	19060	19060	19060	19060	17
530	20241230	105500	689290090	19060	19010	19060	19010	36
531	20241230	105400	688603980	19060	19060	19060	19060	3
532	20241230	105300	688546800	19060	19060	19060	19060	2
533	20241230	105200	688508680	19060	19060	19060	19060	45
534	20241230	105100	687650980	19060	19060	19060	19060	3
535	20241230	105000	687593800	19060	19060	19060	19060	45
536	20241230	104900	686736100	19060	19060	19060	19060	1
537	20241230	104800	686717040	19010	19050	19060	19010	150
538	20241230	104700	683864780	19050	19050	19050	19000	70
539	20241230	104600	682533270	19050	19010	19050	19010	64
540	20241230	104500	681316230	19010	19060	19060	19010	61
541	20241230	104400	680156470	19000	19000	19000	18990	339
542	20241230	104300	673715890	19000	19000	19000	19000	27
543	20241230	104200	673202890	19000	19000	19000	19000	4
544	20241230	104100	673126890	19000	18980	19000	18980	170
545	20241230	104000	669899850	18990	19000	19000	18990	6
546	20241230	103900	669785880	19000	19000	19000	19000	11
547	20241230	103800	669576880	18960	19000	19000	18960	107
548	20241230	103700	667547880	19000	19060	19060	19000	357
549	20241230	103600	660751410	19070	19070	19070	19070	6
550	20241230	103500	660636990	19030	19070	19070	19030	44
551	20241230	103400	659798940	19060	19050	19060	19050	186
552	20241230	103300	656254770	19050	19050	19050	19050	3
553	20241230	103200	656197620	19060	19030	19060	19030	38
554	20241230	103100	655473420	19050	19060	19060	19050	683
555	20241230	103000	642455480	19050	19030	19050	19030	730
556	20241230	102900	628551660	19030	19020	19030	19020	144
557	20241230	102800	625811460	19010	18990	19010	18990	185
558	20241230	102700	622296210	18990	19000	19000	18990	13
559	20241230	102600	622049300	19000	18990	19000	18990	231
560	20241230	102500	617660370	19000	19000	19000	19000	0
561	20241230	102400	617660370	19000	18990	19000	18980	37
562	20241230	102300	616957950	18990	18980	19000	18980	7
563	20241230	102200	616825040	19000	19000	19000	19000	156
564	20241230	102100	613861040	19000	18980	19000	18980	13
565	20241230	102000	613614240	19000	19000	19000	19000	51
566	20241230	101900	612645240	18990	18990	18990	18990	2
567	20241230	101800	612607260	18990	18990	18990	18990	3
568	20241230	101700	612550290	19000	19000	19000	19000	2
569	20241230	101600	612512290	19000	19000	19000	19000	5
570	20241230	101500	612417290	18990	18990	18990	18990	3
571	20241230	101400	612360320	19000	19000	19000	19000	2
572	20241230	101300	612322320	19000	18960	19000	18950	194
573	20241230	101200	608644200	18980	18990	18990	18960	402
574	20241230	101100	601012400	19040	19040	19040	19040	2
575	20241230	101000	600974320	19050	19050	19050	19050	5
576	20241230	100900	600879070	19050	19050	19050	19050	3
577	20241230	100800	600821920	19050	19050	19050	19050	12
578	20241230	100700	600593320	18990	19000	19000	18990	47
579	20241230	100600	599700410	19000	19040	19040	19000	832
580	20241230	100500	583877440	19070	19060	19070	19060	3
581	20241230	100400	583820240	19070	19070	19070	19050	612
582	20241230	100300	572161140	19070	19070	19070	19070	106
583	20241230	100200	570139720	19070	19070	19070	19070	33
584	20241230	100100	569510410	19020	19080	19080	19020	23
585	20241230	100000	569072770	19020	19060	19070	19020	1622
586	20241230	095900	538170690	19060	19040	19070	19040	921
587	20241230	095800	520617820	19040	19060	19060	19040	75
588	20241230	095700	519189060	19040	19060	19060	19040	43
589	20241230	095600	518369730	19070	19050	19070	19050	873
590	20241230	095500	501729780	19030	19060	19060	19030	416
591	20241230	095400	493813180	19070	19060	19070	19060	104
592	20241230	095300	491830920	19060	19060	19060	19060	50
593	20241230	095200	490877920	19060	19050	19060	19050	352
594	20241230	095100	484170940	19050	19050	19050	19050	5
595	20241230	095000	484075690	19050	19060	19060	19050	93
596	20241230	094900	482303240	19070	19060	19070	19060	204
597	20241230	094800	478414720	19060	19060	19060	19060	41
598	20241230	094700	477633260	19060	19070	19080	19030	471
599	20241230	094600	468651010	19060	19060	19070	19060	66
600	20241230	094500	467392580	19060	19030	19060	19030	144
601	20241230	094400	464649250	19050	19040	19050	19030	139
602	20241230	094300	462003760	19030	19030	19030	19030	40
603	20241230	094200	461242560	19030	19050	19070	19030	425
604	20241230	094100	453145390	19060	19070	19070	19040	44
605	20241230	094000	452307330	19040	19040	19070	19030	342
606	20241230	093900	445792010	19040	19010	19040	19000	147
607	20241230	093800	442998450	19050	19030	19060	19000	249
608	20241230	093700	438259440	19070	18940	19070	18940	2867
609	20241230	093600	383796000	18940	18930	18940	18930	123
610	20241230	093500	381466870	18930	18900	18930	18900	1595
611	20241230	093400	351304040	18900	18860	18900	18860	96
612	20241230	093300	349493320	18860	18900	18900	18860	63
613	20241230	093200	348303150	18900	18900	18910	18900	134
614	20241230	093100	345769850	18910	18900	18910	18900	63
615	20241230	093000	344579130	18900	18910	18910	18900	80
616	20241230	092900	343067120	18920	18930	18930	18920	32
617	20241230	092800	342461650	18930	18930	18930	18930	10
618	20241230	092700	342272350	18900	18860	18930	18860	2111
619	20241230	092600	302369320	18870	18840	18870	18840	404
620	20241230	092500	294757840	18870	18880	18880	18870	296
621	20241230	092400	289169680	18880	18880	18880	18880	23
622	20241230	092300	288735440	18890	18850	18890	18840	686
623	20241230	092200	275795200	18850	18830	18850	18760	985
624	20241230	092100	257297290	18830	18840	18850	18830	391
625	20241230	092000	249929260	18840	18740	18840	18740	1525
626	20241230	091900	221285220	18740	18710	18740	18710	11
627	20241230	091800	221079190	18710	18720	18730	18710	65
628	20241230	091700	219862370	18710	18650	18710	18650	491
629	20241230	091600	210688190	18650	18660	18660	18650	40
630	20241230	091500	209941890	18620	18530	18620	18530	111
631	20241230	091400	207884250	18530	18530	18530	18530	40
632	20241230	091300	207143050	18520	18650	18660	18520	704
633	20241230	091200	194028140	18630	18590	18640	18590	3000
634	20241230	091100	138229900	18590	18590	18600	18590	253
635	20241230	091000	133525390	18600	18600	18600	18600	20
636	20241230	090900	133153390	18500	18600	18600	18500	447
637	20241230	090800	124879940	18600	18600	18620	18530	550
638	20241230	090700	114650780	18580	18580	18590	18580	123
639	20241230	090600	112364530	18580	18540	18590	18540	72
640	20241230	090500	111027590	18550	18500	18550	18500	518
641	20241230	090400	101426330	18500	18480	18500	18480	109
642	20241230	090300	99411100	18480	18270	18480	18270	1366
643	20241230	090200	74270670	18260	18300	18370	18260	536
644	20241230	090100	64474430	18350	18350	18350	18350	50
645	20241230	090000	63556930	18410	18300	18410	18290	3473