KissMeData/097520/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	200700	432657990	19180	19180	19180	19180	717
3	20241230	200600	432657990	19180	19180	19180	19180	0
4	20241230	200500	432657990	19180	19180	19180	19180	0
5	20241230	200400	432657990	19180	19180	19180	19180	0
6	20241230	200300	432657990	19180	19180	19180	19180	0
7	20241230	200200	432657990	19180	19180	19180	19180	0
8	20241230	200100	432657990	19180	19180	19180	19180	0
9	20241230	200000	432657990	19180	19180	19180	19180	0
10	20241230	195900	432657990	19180	19180	19180	19180	0
11	20241230	195800	432657990	19180	19180	19180	19180	0
12	20241230	195700	432657990	19180	19180	19180	19180	0
13	20241230	195600	432657990	19180	19180	19180	19180	0
14	20241230	195500	432657990	19180	19180	19180	19180	0
15	20241230	195400	432657990	19180	19180	19180	19180	0
16	20241230	195300	432657990	19180	19180	19180	19180	0
17	20241230	195200	432657990	19180	19180	19180	19180	0
18	20241230	195100	432657990	19180	19180	19180	19180	0
19	20241230	195000	432657990	19180	19180	19180	19180	0
20	20241230	194900	432657990	19180	19180	19180	19180	0
21	20241230	194800	432657990	19180	19180	19180	19180	0
22	20241230	194700	432657990	19180	19180	19180	19180	0
23	20241230	194600	432657990	19180	19180	19180	19180	0
24	20241230	194500	432657990	19180	19180	19180	19180	0
25	20241230	194400	432657990	19180	19180	19180	19180	0
26	20241230	194300	432657990	19180	19180	19180	19180	0
27	20241230	194200	432657990	19180	19180	19180	19180	0
28	20241230	194100	432657990	19180	19180	19180	19180	0
29	20241230	194000	432657990	19180	19180	19180	19180	0
30	20241230	193900	432657990	19180	19180	19180	19180	0
31	20241230	193800	432657990	19180	19180	19180	19180	0
32	20241230	193700	432657990	19180	19180	19180	19180	717
33	20241230	193600	432657990	19180	19180	19180	19180	0
34	20241230	193500	432657990	19180	19180	19180	19180	0
35	20241230	193400	432657990	19180	19180	19180	19180	0
36	20241230	193300	432657990	19180	19180	19180	19180	0
37	20241230	193200	432657990	19180	19180	19180	19180	0
38	20241230	193100	432657990	19180	19180	19180	19180	0
39	20241230	193000	432657990	19180	19180	19180	19180	0
40	20241230	192900	432657990	19180	19180	19180	19180	0
41	20241230	192800	432657990	19180	19180	19180	19180	0
42	20241230	192700	432657990	19180	19180	19180	19180	0
43	20241230	192600	432657990	19180	19180	19180	19180	0
44	20241230	192500	432657990	19180	19180	19180	19180	0
45	20241230	192400	432657990	19180	19180	19180	19180	0
46	20241230	192300	432657990	19180	19180	19180	19180	0
47	20241230	192200	432657990	19180	19180	19180	19180	0
48	20241230	192100	432657990	19180	19180	19180	19180	0
49	20241230	192000	432657990	19180	19180	19180	19180	0
50	20241230	191900	432657990	19180	19180	19180	19180	0
51	20241230	191800	432657990	19180	19180	19180	19180	0
52	20241230	191700	432657990	19180	19180	19180	19180	0
53	20241230	191600	432657990	19180	19180	19180	19180	0
54	20241230	191500	432657990	19180	19180	19180	19180	0
55	20241230	191400	432657990	19180	19180	19180	19180	0
56	20241230	191300	432657990	19180	19180	19180	19180	0
57	20241230	191200	432657990	19180	19180	19180	19180	0
58	20241230	191100	432657990	19180	19180	19180	19180	0
59	20241230	191000	432657990	19180	19180	19180	19180	0
60	20241230	190900	432657990	19180	19180	19180	19180	0
61	20241230	190800	432657990	19180	19180	19180	19180	0
62	20241230	190700	432657990	19180	19180	19180	19180	717
63	20241230	190600	432657990	19180	19180	19180	19180	0
64	20241230	190500	432657990	19180	19180	19180	19180	0
65	20241230	190400	432657990	19180	19180	19180	19180	0
66	20241230	190300	432657990	19180	19180	19180	19180	0
67	20241230	190200	432657990	19180	19180	19180	19180	0
68	20241230	190100	432657990	19180	19180	19180	19180	0
69	20241230	190000	432657990	19180	19180	19180	19180	0
70	20241230	185900	432657990	19180	19180	19180	19180	0
71	20241230	185800	432657990	19180	19180	19180	19180	0
72	20241230	185700	432657990	19180	19180	19180	19180	0
73	20241230	185600	432657990	19180	19180	19180	19180	0
74	20241230	185500	432657990	19180	19180	19180	19180	0
75	20241230	185400	432657990	19180	19180	19180	19180	0
76	20241230	185300	432657990	19180	19180	19180	19180	0
77	20241230	185200	432657990	19180	19180	19180	19180	0
78	20241230	185100	432657990	19180	19180	19180	19180	0
79	20241230	185000	432657990	19180	19180	19180	19180	0
80	20241230	184900	432657990	19180	19180	19180	19180	0
81	20241230	184800	432657990	19180	19180	19180	19180	0
82	20241230	184700	432657990	19180	19180	19180	19180	0
83	20241230	184600	432657990	19180	19180	19180	19180	0
84	20241230	184500	432657990	19180	19180	19180	19180	0
85	20241230	184400	432657990	19180	19180	19180	19180	0
86	20241230	184300	432657990	19180	19180	19180	19180	0
87	20241230	184200	432657990	19180	19180	19180	19180	0
88	20241230	184100	432657990	19180	19180	19180	19180	0
89	20241230	184000	432657990	19180	19180	19180	19180	0
90	20241230	183900	432657990	19180	19180	19180	19180	0
91	20241230	183800	432657990	19180	19180	19180	19180	0
92	20241230	183700	432657990	19180	19180	19180	19180	717
93	20241230	183600	432657990	19180	19180	19180	19180	0
94	20241230	183500	432657990	19180	19180	19180	19180	0
95	20241230	183400	432657990	19180	19180	19180	19180	0
96	20241230	183300	432657990	19180	19180	19180	19180	0
97	20241230	183200	432657990	19180	19180	19180	19180	0
98	20241230	183100	432657990	19180	19180	19180	19180	0
99	20241230	183000	432657990	19180	19180	19180	19180	0
100	20241230	182900	432657990	19180	19180	19180	19180	0
101	20241230	182800	432657990	19180	19180	19180	19180	0
102	20241230	182700	432657990	19180	19180	19180	19180	0
103	20241230	182600	432657990	19180	19180	19180	19180	0
104	20241230	182500	432657990	19180	19180	19180	19180	0
105	20241230	182400	432657990	19180	19180	19180	19180	0
106	20241230	182300	432657990	19180	19180	19180	19180	0
107	20241230	182200	432657990	19180	19180	19180	19180	0
108	20241230	182100	432657990	19180	19180	19180	19180	0
109	20241230	182000	432657990	19180	19180	19180	19180	0
110	20241230	181900	432657990	19180	19180	19180	19180	0
111	20241230	181800	432657990	19180	19180	19180	19180	0
112	20241230	181700	432657990	19180	19180	19180	19180	0
113	20241230	181600	432657990	19180	19180	19180	19180	0
114	20241230	181500	432657990	19180	19180	19180	19180	0
115	20241230	181400	432657990	19180	19180	19180	19180	0
116	20241230	181300	432657990	19180	19180	19180	19180	0
117	20241230	181200	432657990	19180	19180	19180	19180	0
118	20241230	181100	432657990	19180	19180	19180	19180	0
119	20241230	181000	432657990	19180	19180	19180	19180	0
120	20241230	180900	432657990	19180	19180	19180	19180	0
121	20241230	180800	432657990	19180	19180	19180	19180	0
122	20241230	180700	432657990	19180	19180	19180	19180	717
123	20241230	180600	432657990	19180	19180	19180	19180	0
124	20241230	180500	432657990	19180	19180	19180	19180	0
125	20241230	180400	432657990	19180	19180	19180	19180	0
126	20241230	180300	432657990	19180	19180	19180	19180	0
127	20241230	180200	432657990	19180	19180	19180	19180	0
128	20241230	180100	432657990	19180	19180	19180	19180	0
129	20241230	180000	432657990	19180	19180	19180	19180	0
130	20241230	175900	432657990	19180	19180	19180	19180	0
131	20241230	175800	432657990	19180	19180	19180	19180	0
132	20241230	175700	432657990	19180	19180	19180	19180	0
133	20241230	175600	432657990	19180	19180	19180	19180	0
134	20241230	175500	432657990	19180	19180	19180	19180	0
135	20241230	175400	432657990	19180	19180	19180	19180	0
136	20241230	175300	432657990	19180	19180	19180	19180	0
137	20241230	175200	432657990	19180	19180	19180	19180	0
138	20241230	175100	432657990	19180	19180	19180	19180	0
139	20241230	175000	432657990	19180	19180	19180	19180	0
140	20241230	174900	432657990	19180	19180	19180	19180	0
141	20241230	174800	432657990	19180	19180	19180	19180	0
142	20241230	174700	432657990	19180	19180	19180	19180	0
143	20241230	174600	432657990	19180	19180	19180	19180	0
144	20241230	174500	432657990	19180	19180	19180	19180	0
145	20241230	174400	432657990	19180	19180	19180	19180	0
146	20241230	174300	432657990	19180	19180	19180	19180	0
147	20241230	174200	432657990	19180	19180	19180	19180	0
148	20241230	174100	432657990	19180	19180	19180	19180	0
149	20241230	174000	432657990	19180	19180	19180	19180	0
150	20241230	173900	432657990	19180	19180	19180	19180	0
151	20241230	173800	432657990	19180	19180	19180	19180	0
152	20241230	173700	432657990	19180	19180	19180	19180	717
153	20241230	173600	432657990	19180	19180	19180	19180	0
154	20241230	173500	432657990	19180	19180	19180	19180	0
155	20241230	173400	432657990	19180	19180	19180	19180	0
156	20241230	173300	432657990	19180	19180	19180	19180	0
157	20241230	173200	432657990	19180	19180	19180	19180	0
158	20241230	173100	432657990	19180	19180	19180	19180	0
159	20241230	173000	432657990	19180	19180	19180	19180	0
160	20241230	172900	432657990	19180	19180	19180	19180	0
161	20241230	172800	432657990	19180	19180	19180	19180	0
162	20241230	172700	432657990	19180	19180	19180	19180	0
163	20241230	172600	432657990	19180	19180	19180	19180	0
164	20241230	172500	432657990	19180	19180	19180	19180	0
165	20241230	172400	432657990	19180	19180	19180	19180	0
166	20241230	172300	432657990	19180	19180	19180	19180	0
167	20241230	172200	432657990	19180	19180	19180	19180	0
168	20241230	172100	432657990	19180	19180	19180	19180	0
169	20241230	172000	432657990	19180	19180	19180	19180	0
170	20241230	171900	432657990	19180	19180	19180	19180	0
171	20241230	171800	432657990	19180	19180	19180	19180	0
172	20241230	171700	432657990	19180	19180	19180	19180	0
173	20241230	171600	432657990	19180	19180	19180	19180	0
174	20241230	171500	432657990	19180	19180	19180	19180	0
175	20241230	171400	432657990	19180	19180	19180	19180	0
176	20241230	171300	432657990	19180	19180	19180	19180	0
177	20241230	171200	432657990	19180	19180	19180	19180	0
178	20241230	171100	432657990	19180	19180	19180	19180	0
179	20241230	171000	432657990	19180	19180	19180	19180	0
180	20241230	170900	432657990	19180	19180	19180	19180	0
181	20241230	170800	432657990	19180	19180	19180	19180	0
182	20241230	170700	432657990	19180	19180	19180	19180	717
183	20241230	170600	432657990	19180	19180	19180	19180	0
184	20241230	170500	432657990	19180	19180	19180	19180	0
185	20241230	170400	432657990	19180	19180	19180	19180	0
186	20241230	170300	432657990	19180	19180	19180	19180	0
187	20241230	170200	432657990	19180	19180	19180	19180	0
188	20241230	170100	432657990	19180	19180	19180	19180	0
189	20241230	170000	432657990	19180	19180	19180	19180	0
190	20241230	165900	432657990	19180	19180	19180	19180	0
191	20241230	165800	432657990	19180	19180	19180	19180	0
192	20241230	165700	432657990	19180	19180	19180	19180	0
193	20241230	165600	432657990	19180	19180	19180	19180	0
194	20241230	165500	432657990	19180	19180	19180	19180	0
195	20241230	165400	432657990	19180	19180	19180	19180	0
196	20241230	165300	432657990	19180	19180	19180	19180	0
197	20241230	165200	432657990	19180	19180	19180	19180	0
198	20241230	165100	432657990	19180	19180	19180	19180	0
199	20241230	165000	432657990	19180	19180	19180	19180	0
200	20241230	164900	432657990	19180	19180	19180	19180	0
201	20241230	164800	432657990	19180	19180	19180	19180	0
202	20241230	164700	432657990	19180	19180	19180	19180	0
203	20241230	164600	432657990	19180	19180	19180	19180	0
204	20241230	164500	432657990	19180	19180	19180	19180	0
205	20241230	164400	432657990	19180	19180	19180	19180	0
206	20241230	164300	432657990	19180	19180	19180	19180	0
207	20241230	164200	432657990	19180	19180	19180	19180	0
208	20241230	164100	432657990	19180	19180	19180	19180	0
209	20241230	164000	432657990	19180	19180	19180	19180	0
210	20241230	163900	432657990	19180	19180	19180	19180	0
211	20241230	163800	432657990	19180	19180	19180	19180	0
212	20241230	163700	432657990	19180	19180	19180	19180	717
213	20241230	163600	432657990	19180	19180	19180	19180	0
214	20241230	163500	432657990	19180	19180	19180	19180	0
215	20241230	163400	432657990	19180	19180	19180	19180	0
216	20241230	163300	432657990	19180	19180	19180	19180	0
217	20241230	163200	432657990	19180	19180	19180	19180	0
218	20241230	163100	432657990	19180	19180	19180	19180	0
219	20241230	163000	432657990	19180	19180	19180	19180	0
220	20241230	162900	432657990	19180	19180	19180	19180	0
221	20241230	162800	432657990	19180	19180	19180	19180	0
222	20241230	162700	432657990	19180	19180	19180	19180	0
223	20241230	162600	432657990	19180	19180	19180	19180	0
224	20241230	162500	432657990	19180	19180	19180	19180	0
225	20241230	162400	432657990	19180	19180	19180	19180	0
226	20241230	162300	432657990	19180	19180	19180	19180	0
227	20241230	162200	432657990	19180	19180	19180	19180	0
228	20241230	162100	432657990	19180	19180	19180	19180	0
229	20241230	162000	432657990	19180	19180	19180	19180	0
230	20241230	161900	432657990	19180	19180	19180	19180	0
231	20241230	161800	432657990	19180	19180	19180	19180	0
232	20241230	161700	432657990	19180	19180	19180	19180	0
233	20241230	161600	432657990	19180	19180	19180	19180	0
234	20241230	161500	432657990	19180	19180	19180	19180	0
235	20241230	161400	432657990	19180	19180	19180	19180	0
236	20241230	161300	432657990	19180	19180	19180	19180	0
237	20241230	161200	432657990	19180	19180	19180	19180	0
238	20241230	161100	432657990	19180	19180	19180	19180	0
239	20241230	161000	432657990	19180	19180	19180	19180	0
240	20241230	160900	432657990	19180	19180	19180	19180	0
241	20241230	160800	432657990	19180	19180	19180	19180	0
242	20241230	160700	432657990	19180	19180	19180	19180	717
243	20241230	160600	432657990	19180	19180	19180	19180	0
244	20241230	160500	432657990	19180	19180	19180	19180	0
245	20241230	160400	432657990	19180	19180	19180	19180	0
246	20241230	160300	432657990	19180	19180	19180	19180	0
247	20241230	160200	432657990	19180	19180	19180	19180	0
248	20241230	160100	432657990	19180	19180	19180	19180	0
249	20241230	160000	432657990	19180	19180	19180	19180	0
250	20241230	155900	432657990	19180	19180	19180	19180	0
251	20241230	155800	432657990	19180	19180	19180	19180	0
252	20241230	155700	432657990	19180	19180	19180	19180	0
253	20241230	155600	432657990	19180	19180	19180	19180	0
254	20241230	155500	432657990	19180	19180	19180	19180	0
255	20241230	155400	432657990	19180	19180	19180	19180	0
256	20241230	155300	432657990	19180	19180	19180	19180	0
257	20241230	155200	432657990	19180	19180	19180	19180	0
258	20241230	155100	432657990	19180	19180	19180	19180	0
259	20241230	155000	432657990	19180	19180	19180	19180	0
260	20241230	154900	432657990	19180	19180	19180	19180	0
261	20241230	154800	432657990	19180	19180	19180	19180	0
262	20241230	154700	432657990	19180	19180	19180	19180	0
263	20241230	154600	432657990	19180	19180	19180	19180	0
264	20241230	154500	432657990	19180	19180	19180	19180	0
265	20241230	154400	432657990	19180	19180	19180	19180	0
266	20241230	154300	432657990	19180	19180	19180	19180	0
267	20241230	154200	432657990	19180	19180	19180	19180	0
268	20241230	154100	432657990	19180	19180	19180	19180	0
269	20241230	154000	432657990	19180	19180	19180	19180	0
270	20241230	153900	432657990	19180	19180	19180	19180	0
271	20241230	153800	432657990	19180	19180	19180	19180	0
272	20241230	153700	432657990	19180	19180	19180	19180	717
273	20241230	153600	432657990	19180	19180	19180	19180	0
274	20241230	153500	432657990	19180	19180	19180	19180	0
275	20241230	153400	432657990	19180	19180	19180	19180	0
276	20241230	153300	432657990	19180	19180	19180	19180	0
277	20241230	153200	432657990	19180	19180	19180	19180	0
278	20241230	153100	432657990	19180	19180	19180	19180	0
279	20241230	153000	432657990	19180	19180	19180	19180	717
280	20241230	152900	418905930	19170	19170	19170	19170	0
281	20241230	152800	418905930	19170	19170	19170	19170	0
282	20241230	152700	418905930	19170	19170	19170	19170	0
283	20241230	152600	418905930	19170	19170	19170	19170	0
284	20241230	152500	418905930	19170	19170	19170	19170	0
285	20241230	152400	418905930	19170	19170	19170	19170	0
286	20241230	152300	418905930	19170	19170	19170	19170	0
287	20241230	152200	418905930	19170	19170	19170	19170	0
288	20241230	152100	418905930	19170	19170	19170	19170	0
289	20241230	152000	418905930	19170	19170	19170	19170	0
290	20241230	151900	418905930	19170	19130	19170	19130	15
291	20241230	151800	418618820	19170	19170	19170	19130	15
292	20241230	151700	418331670	19130	19130	19130	19130	0
293	20241230	151600	418331670	19130	19130	19130	19130	10
294	20241230	151500	418140370	19130	19170	19170	19130	121
295	20241230	151400	415825600	19140	19140	19140	19140	7
296	20241230	151300	415691620	19140	19140	19140	19140	9
297	20241230	151200	415519360	19140	19140	19140	19140	2
298	20241230	151100	415481080	19140	19130	19140	19130	5
299	20241230	151000	415385390	19140	19140	19140	19140	111
300	20241230	150900	413260850	19140	19130	19160	19130	83
301	20241230	150800	411670740	19130	19160	19160	19130	7
302	20241230	150700	411536770	19160	19160	19160	19160	4
303	20241230	150600	411460130	19130	19130	19130	19130	15
304	20241230	150500	411173180	19130	19140	19140	19130	144
305	20241230	150400	408418400	19140	19140	19140	19140	0
306	20241230	150300	408418400	19140	19140	19140	19140	2
307	20241230	150200	408380120	19140	19160	19160	19140	6
308	20241230	150100	408265260	19140	19140	19140	19140	0
309	20241230	150000	408265260	19140	19140	19140	19140	9
310	20241230	145900	408093000	19160	19160	19160	19160	0
311	20241230	145800	408093000	19160	19160	19160	19160	6
312	20241230	145700	407978040	19130	19130	19130	19130	72
313	20241230	145600	406600680	19160	19160	19160	19160	1
314	20241230	145500	406581520	19160	19130	19160	19130	8
315	20241230	145400	406428390	19130	19130	19130	19130	0
316	20241230	145300	406428390	19130	19130	19130	19130	5
317	20241230	145200	406332740	19140	19130	19140	19130	12
318	20241230	145100	406103110	19130	19130	19130	19130	31
319	20241230	145000	405510080	19160	19160	19160	19160	3
320	20241230	144900	405452600	19160	19160	19160	19160	1
321	20241230	144800	405433440	19140	19140	19140	19140	0
322	20241230	144700	405433440	19140	19140	19140	19140	0
323	20241230	144600	405433440	19140	19140	19140	19140	0
324	20241230	144500	405433440	19140	19140	19140	19140	160
325	20241230	144400	402371040	19140	19120	19140	19120	216
326	20241230	144300	398241100	19110	19110	19110	19110	0
327	20241230	144200	398241100	19110	19110	19110	19110	0
328	20241230	144100	398241100	19110	19110	19110	19110	55
329	20241230	144000	397190050	19120	19120	19120	19110	79
330	20241230	143900	395679820	19110	19110	19110	19110	0
331	20241230	143800	395679820	19110	19110	19110	19110	73
332	20241230	143700	394284790	19110	19110	19110	19110	0
333	20241230	143600	394284790	19110	19110	19110	19110	102
334	20241230	143500	392335570	19120	19100	19120	19100	111
335	20241230	143400	390214360	19110	19110	19110	19110	0
336	20241230	143300	390214360	19110	19110	19110	19110	13
337	20241230	143200	389965930	19080	19080	19080	19080	0
338	20241230	143100	389965930	19080	19100	19100	19080	90
339	20241230	143000	388247300	19100	19100	19100	19100	17
340	20241230	142900	387922600	19120	19120	19120	19120	105
341	20241230	142800	385915000	19120	19120	19120	19120	0
342	20241230	142700	385915000	19120	19120	19120	19120	0
343	20241230	142600	385915000	19120	19120	19120	19120	0
344	20241230	142500	385915000	19120	19120	19120	19120	6
345	20241230	142400	385800280	19080	19080	19080	19080	0
346	20241230	142300	385800280	19080	19080	19080	19080	0
347	20241230	142200	385800280	19080	19080	19080	19080	19
348	20241230	142100	385437760	19110	19110	19110	19110	141
349	20241230	142000	382743250	19110	19100	19110	19090	282
350	20241230	141900	377354420	19090	19090	19090	19090	0
351	20241230	141800	377354420	19090	19090	19090	19090	0
352	20241230	141700	377354420	19090	19090	19090	19090	9
353	20241230	141600	377182610	19080	19100	19100	19080	3
354	20241230	141500	377125350	19070	19090	19090	19070	100
355	20241230	141400	375218130	19100	19100	19100	19100	0
356	20241230	141300	375218130	19100	19100	19100	19100	2
357	20241230	141200	375179930	19100	19100	19100	19090	130
358	20241230	141100	372697390	19110	19110	19110	19110	41
359	20241230	141000	371913880	19110	19110	19110	19110	1
360	20241230	140900	371894770	19110	19110	19110	19110	5
361	20241230	140800	371799220	19110	19110	19110	19110	6
362	20241230	140700	371684560	19110	19110	19110	19110	5
363	20241230	140600	371589010	19100	19100	19100	19100	206
364	20241230	140500	367654410	19100	19100	19100	19100	5
365	20241230	140400	367558910	19100	19100	19100	19100	1
366	20241230	140300	367539810	19100	19100	19100	19100	0
367	20241230	140200	367539810	19100	19100	19100	19100	0
368	20241230	140100	367539810	19100	19100	19100	19100	1
369	20241230	140000	367520710	19100	19100	19100	19100	1
370	20241230	135900	367501610	19090	19090	19090	19090	0
371	20241230	135800	367501610	19090	19090	19090	19090	101
372	20241230	135700	365573520	19090	19070	19090	19070	104
373	20241230	135600	363589380	19070	19070	19070	19070	54
374	20241230	135500	362559600	19080	19080	19080	19080	1
375	20241230	135400	362540520	19080	19080	19080	19080	5
376	20241230	135300	362445120	19080	19080	19080	19080	1
377	20241230	135200	362426040	19080	19080	19080	19080	6
378	20241230	135100	362311560	19070	19070	19070	19070	0
379	20241230	135000	362311560	19070	19070	19070	19070	14
380	20241230	134900	362044580	19070	19070	19070	19070	104
381	20241230	134800	360061300	19070	19070	19070	19070	0
382	20241230	134700	360061300	19070	19070	19070	19070	73
383	20241230	134600	358669190	19060	19070	19070	19060	3
384	20241230	134500	358612000	19070	19070	19070	19070	1
385	20241230	134400	358592930	19030	19040	19070	19030	421
386	20241230	134300	350575750	19040	19040	19040	19040	437
387	20241230	134200	342255270	19020	19020	19020	19020	0
388	20241230	134100	342255270	19020	19020	19020	19020	0
389	20241230	134000	342255270	19020	19040	19040	19020	9
390	20241230	133900	342083990	19040	19040	19040	19040	0
391	20241230	133800	342083990	19040	19040	19040	19040	1
392	20241230	133700	342064950	19020	19020	19020	19020	0
393	20241230	133600	342064950	19020	19020	19020	19020	0
394	20241230	133500	342064950	19020	19040	19040	19020	8
395	20241230	133400	341912750	19020	19020	19040	19020	18
396	20241230	133300	341570370	19020	19020	19020	19020	0
397	20241230	133200	341570370	19020	19020	19020	19020	152
398	20241230	133100	338679330	19030	19030	19030	19030	1
399	20241230	133000	338660300	19040	19040	19040	19040	10
400	20241230	132900	338469900	19030	19040	19040	19030	307
401	20241230	132800	332624690	19030	19030	19030	19030	4
402	20241230	132700	332548570	19040	19040	19040	19040	0
403	20241230	132600	332548570	19040	19040	19040	19040	6
404	20241230	132500	332434330	19050	19050	19050	19050	0
405	20241230	132400	332434330	19050	19030	19050	19030	3
406	20241230	132300	332377220	19050	19050	19050	19050	0
407	20241230	132200	332377220	19050	19050	19050	19050	1
408	20241230	132100	332358170	19050	19050	19050	19050	1
409	20241230	132000	332339120	19020	19020	19020	19020	0
410	20241230	131900	332339120	19020	19020	19020	19020	0
411	20241230	131800	332339120	19020	19020	19020	19020	268
412	20241230	131700	327241760	19030	19030	19030	19030	115
413	20241230	131600	325053310	19040	19040	19040	19040	10
414	20241230	131500	324862910	19050	19050	19050	19050	10
415	20241230	131400	324672410	19060	19060	19060	19060	21
416	20241230	131300	324272150	19020	19020	19020	19020	0
417	20241230	131200	324272150	19020	19020	19020	19020	0
418	20241230	131100	324272150	19020	19020	19020	19020	0
419	20241230	131000	324272150	19020	19020	19020	19020	0
420	20241230	130900	324272150	19020	19020	19020	19020	30
421	20241230	130800	323701550	19020	19020	19020	19020	0
422	20241230	130700	323701550	19020	19020	19020	19020	1
423	20241230	130600	323682530	19060	19060	19060	19060	110
424	20241230	130500	321585930	19020	19020	19020	19020	22
425	20241230	130400	321167490	19030	19040	19040	19030	390
426	20241230	130300	313745560	19050	19050	19050	19050	88
427	20241230	130200	312069160	19060	19060	19060	19060	1
428	20241230	130100	312050100	19060	19040	19060	19040	155
429	20241230	130000	309097610	19040	19050	19050	19040	6
430	20241230	125900	308983320	19050	19040	19050	19040	14
431	20241230	125800	308716650	19040	19050	19050	19040	34
432	20241230	125700	308069270	19050	19050	19050	19050	0
433	20241230	125600	308069270	19050	19050	19050	19050	8
434	20241230	125500	307916870	19060	19060	19060	19060	11
435	20241230	125400	307707210	19060	19060	19060	19050	126
436	20241230	125300	305305660	19060	19060	19060	19060	0
437	20241230	125200	305305660	19060	19060	19060	19060	2
438	20241230	125100	305267540	19070	19070	19070	19070	0
439	20241230	125000	305267540	19070	19070	19070	19070	5
440	20241230	124900	305172190	19060	19060	19060	19060	0
441	20241230	124800	305172190	19060	19060	19060	19060	77
442	20241230	124700	303704570	19060	19060	19060	19060	1
443	20241230	124600	303685510	19060	19060	19060	19060	1
444	20241230	124500	303666450	19060	19060	19060	19060	0
445	20241230	124400	303666450	19060	19060	19060	19060	1
446	20241230	124300	303647390	19040	19040	19040	19040	0
447	20241230	124200	303647390	19040	19040	19040	19040	0
448	20241230	124100	303647390	19040	19050	19060	19040	138
449	20241230	124000	301017370	19060	19060	19060	19060	1
450	20241230	123900	300998310	19050	19060	19060	19040	8
451	20241230	123800	300845920	19060	19060	19060	19050	258
452	20241230	123700	295930530	19060	19060	19060	19060	8
453	20241230	123600	295778050	19060	19060	19060	19060	0
454	20241230	123500	295778050	19060	19060	19060	19060	1
455	20241230	123400	295758990	19060	19060	19060	19060	1
456	20241230	123300	295739930	19060	19060	19060	19060	0
457	20241230	123200	295739930	19060	19060	19060	19060	59
458	20241230	123100	294615390	19060	19060	19060	19060	1
459	20241230	123000	294596330	19060	19060	19060	19060	0
460	20241230	122900	294596330	19060	19060	19060	19060	0
461	20241230	122800	294596330	19060	19060	19060	19060	1
462	20241230	122700	294577270	19060	19060	19060	19060	3
463	20241230	122600	294520090	19060	19060	19060	19060	64
464	20241230	122500	293300250	19060	19060	19060	19060	3
465	20241230	122400	293243070	19060	19060	19060	19060	1
466	20241230	122300	293224010	19050	19050	19050	19050	0
467	20241230	122200	293224010	19050	19050	19050	19050	0
468	20241230	122100	293224010	19050	19050	19050	19050	0
469	20241230	122000	293224010	19050	19060	19060	19050	2
470	20241230	121900	293185900	19050	19060	19060	19050	55
471	20241230	121800	292137630	19050	19050	19050	19050	0
472	20241230	121700	292137630	19050	19050	19050	19050	0
473	20241230	121600	292137630	19050	19050	19050	19050	1
474	20241230	121500	292118580	19030	19030	19030	19030	0
475	20241230	121400	292118580	19030	19030	19030	19030	4
476	20241230	121300	292042460	19030	19060	19060	19030	96
477	20241230	121200	290214320	19040	19040	19040	19040	0
478	20241230	121100	290214320	19040	19040	19040	19040	1
479	20241230	121000	290195280	19040	19040	19040	19040	31
480	20241230	120900	289605040	19050	19050	19050	19050	147
481	20241230	120800	286804690	19060	19060	19060	19060	6
482	20241230	120700	286690330	19050	19050	19050	19050	35
483	20241230	120600	286023580	19050	19050	19050	19050	13
484	20241230	120500	285775930	19050	19050	19050	19050	235
485	20241230	120400	281299180	19060	19060	19070	19060	194
486	20241230	120300	277601490	19080	19080	19080	19080	1
487	20241230	120200	277582410	19060	19070	19070	19060	33
488	20241230	120100	276953420	19070	19080	19080	19070	11
489	20241230	120000	276743630	19080	19090	19100	19080	30
490	20241230	115900	276171000	19090	19090	19090	19090	0
491	20241230	115800	276171000	19090	19090	19090	19090	0
492	20241230	115700	276171000	19090	19080	19090	19070	5
493	20241230	115600	276075620	19080	19080	19080	19080	0
494	20241230	115500	276075620	19080	19060	19080	19060	11
495	20241230	115400	275865860	19060	19060	19060	19060	120
496	20241230	115300	273578660	19060	19060	19060	19060	128
497	20241230	115200	271138980	19060	19060	19060	19060	0
498	20241230	115100	271138980	19060	19060	19060	19060	1
499	20241230	115000	271119920	19050	19050	19050	19050	0
500	20241230	114900	271119920	19050	19050	19050	19050	0
501	20241230	114800	271119920	19050	19050	19050	19050	5
502	20241230	114700	271024670	19050	19050	19050	19050	1
503	20241230	114600	271005620	19050	19040	19050	19040	3
504	20241230	114500	270948490	19030	19030	19030	19030	0
505	20241230	114400	270948490	19030	19030	19030	19030	9
506	20241230	114300	270777220	19030	19050	19050	19030	168
507	20241230	114200	267579690	19060	19060	19060	19060	1
508	20241230	114100	267560630	19060	19060	19060	19060	1
509	20241230	114000	267541570	19060	19060	19060	19060	4
510	20241230	113900	267465330	19050	19050	19050	19050	0
511	20241230	113800	267465330	19050	19050	19050	19050	4
512	20241230	113700	267389130	19050	19050	19050	19050	13
513	20241230	113600	267141480	19060	19060	19060	19060	68
514	20241230	113500	265845400	19060	19070	19070	19060	12
515	20241230	113400	265616630	19070	19070	19070	19070	5
516	20241230	113300	265521280	19070	19070	19070	19070	81
517	20241230	113200	263976610	19080	19090	19090	19080	17
518	20241230	113100	263652130	19090	19090	19090	19090	0
519	20241230	113000	263652130	19090	19090	19090	19090	2
520	20241230	112900	263613950	19070	19070	19070	19070	0
521	20241230	112800	263613950	19070	19070	19070	19070	1
522	20241230	112700	263594880	19070	19080	19080	19070	24
523	20241230	112600	263137130	19070	19070	19070	19070	0
524	20241230	112500	263137130	19070	19070	19070	19070	0
525	20241230	112400	263137130	19070	19070	19070	19070	1
526	20241230	112300	263118060	19090	19090	19090	19090	10
527	20241230	112200	262927160	19090	19090	19090	19090	0
528	20241230	112100	262927160	19090	19070	19090	19070	10
529	20241230	112000	262736330	19080	19090	19090	19080	11
530	20241230	111900	262526350	19070	19070	19070	19070	0
531	20241230	111800	262526350	19070	19070	19070	19070	4
532	20241230	111700	262450070	19090	19090	19090	19090	10
533	20241230	111600	262259170	19090	19090	19090	19090	5
534	20241230	111500	262163720	19060	19060	19060	19060	1
535	20241230	111400	262144660	19060	19060	19060	19060	22
536	20241230	111300	261725340	19060	19060	19060	19060	38
537	20241230	111200	261001060	19090	19060	19090	19060	40
538	20241230	111100	260237610	19060	19060	19060	19060	10
539	20241230	111000	260047010	19060	19060	19060	19060	0
540	20241230	110900	260047010	19060	19060	19060	19060	230
541	20241230	110800	255663210	19030	19100	19100	19030	531
542	20241230	110700	245552290	19090	19110	19110	19090	504
543	20241230	110600	235925740	19110	19110	19110	19110	1
544	20241230	110500	235906630	19120	19140	19140	19120	8
545	20241230	110400	235753590	19120	19120	19120	19120	0
546	20241230	110300	235753590	19120	19120	19120	19120	1
547	20241230	110200	235734470	19140	19140	19140	19140	1
548	20241230	110100	235715330	19140	19140	19140	19140	1
549	20241230	110000	235696190	19110	19110	19110	19110	6
550	20241230	105900	235581530	19110	19120	19120	19110	394
551	20241230	105800	228051670	19120	19120	19120	19120	0
552	20241230	105700	228051670	19120	19120	19120	19120	5
553	20241230	105600	227956070	19110	19110	19110	19110	0
554	20241230	105500	227956070	19110	19110	19110	19110	0
555	20241230	105400	227956070	19110	19140	19140	19110	376
556	20241230	105300	220767390	19140	19140	19140	19140	3
557	20241230	105200	220709970	19140	19120	19140	19120	13
558	20241230	105100	220461370	19140	19140	19140	19140	1
559	20241230	105000	220442230	19130	19130	19130	19130	10
560	20241230	104900	220250930	19120	19140	19140	19120	50
561	20241230	104800	219293970	19170	19150	19170	19140	13
562	20241230	104700	219045010	19150	19170	19170	19150	124
563	20241230	104600	216668490	19160	19160	19160	19160	0
564	20241230	104500	216668490	19160	19150	19160	19150	4
565	20241230	104400	216591870	19150	19150	19150	19150	1
566	20241230	104300	216572720	19150	19140	19150	19140	5
567	20241230	104200	216477010	19140	19140	19140	19140	1
568	20241230	104100	216457870	19130	19140	19140	19130	3
569	20241230	104000	216400470	19130	19130	19130	19130	14
570	20241230	103900	216132650	19130	19130	19130	19130	0
571	20241230	103800	216132650	19130	19130	19130	19130	3
572	20241230	103700	216075260	19130	19140	19140	19130	8
573	20241230	103600	215922210	19130	19130	19180	19130	65
574	20241230	103500	214678380	19120	19180	19180	19120	39
575	20241230	103400	213932230	19180	19180	19180	19180	252
576	20241230	103300	209098870	19180	19180	19180	19180	0
577	20241230	103200	209098870	19180	19180	19180	19180	0
578	20241230	103100	209098870	19180	19080	19180	19080	60
579	20241230	103000	207951100	19080	19050	19080	19050	23
580	20241230	102900	207512920	19050	19060	19060	19040	68
581	20241230	102800	206217830	19080	19090	19090	19040	401
582	20241230	102700	198565010	19090	19100	19100	19090	7
583	20241230	102600	198431330	19100	19100	19100	19100	11
584	20241230	102500	198221230	19110	19110	19110	19110	0
585	20241230	102400	198221230	19110	19120	19120	19110	16
586	20241230	102300	197915380	19120	19110	19120	19110	59
587	20241230	102200	196787830	19110	19110	19110	19110	0
588	20241230	102100	196787830	19110	19110	19110	19110	5
589	20241230	102000	196692280	19150	19150	19150	19150	0
590	20241230	101900	196692280	19150	19150	19150	19150	2
591	20241230	101800	196653980	19100	19110	19150	19100	22
592	20241230	101700	196233490	19120	19140	19150	19110	443
593	20241230	101600	187750900	19140	19140	19140	19140	5
594	20241230	101500	187655200	19130	19130	19130	19130	102
595	20241230	101400	185703940	19130	19130	19130	19130	6
596	20241230	101300	185589160	19130	19080	19130	19080	111
597	20241230	101200	183470270	19080	19080	19080	19080	0
598	20241230	101100	183470270	19080	19080	19080	19080	10
599	20241230	101000	183279470	19090	19090	19090	19090	1
600	20241230	100900	183260380	19090	19080	19090	19080	78
601	20241230	100800	181772080	19070	19050	19070	19050	29
602	20241230	100700	181219490	19050	19050	19050	19050	0
603	20241230	100600	181219490	19050	19050	19050	19050	0
604	20241230	100500	181219490	19050	19050	19050	19050	1
605	20241230	100400	181200440	19050	19050	19050	19050	0
606	20241230	100300	181200440	19050	19050	19050	19050	2
607	20241230	100200	181162340	19040	19040	19040	19030	29
608	20241230	100100	180610420	19040	19040	19040	19040	2
609	20241230	100000	180572340	19040	19040	19040	19040	4
610	20241230	095900	180496180	19080	19040	19080	19040	65
611	20241230	095800	179258540	19030	19030	19030	19030	6
612	20241230	095700	179144360	19040	19020	19040	19020	7
613	20241230	095600	179011100	19070	19020	19070	19010	22
614	20241230	095500	178592530	19070	19060	19070	19030	141
615	20241230	095400	175904970	19060	19060	19060	19060	2
616	20241230	095300	175866850	19030	19020	19030	19020	125
617	20241230	095200	173489340	19020	19030	19030	19020	111
618	20241230	095100	171378060	19030	19030	19030	19030	1
619	20241230	095000	171359030	19030	19060	19080	19030	268
620	20241230	094900	166253230	19090	19090	19090	19090	0
621	20241230	094800	166253230	19090	19090	19090	19090	0
622	20241230	094700	166253230	19090	19090	19090	19090	10
623	20241230	094600	166062330	19090	19090	19090	19090	3
624	20241230	094500	166005060	19170	19050	19170	19040	23
625	20241230	094400	165566220	19180	19180	19180	19180	1
626	20241230	094300	165547040	19060	19060	19200	19060	471
627	20241230	094200	156565360	19050	19030	19050	19030	7
628	20241230	094100	156432030	19030	19060	19060	19030	61
629	20241230	094000	155270120	19050	19020	19050	19020	4
630	20241230	093900	155193950	19020	19010	19020	19010	5
631	20241230	093800	155098880	19040	18990	19040	18990	108
632	20241230	093700	153047280	18970	18970	18980	18970	19
633	20241230	093600	152686830	18960	18960	18960	18960	48
634	20241230	093500	151776750	18990	18970	18990	18960	294
635	20241230	093400	146194890	18970	18990	18990	18960	37
636	20241230	093300	145492990	18960	18940	18960	18940	24
637	20241230	093200	145038360	18990	18980	18990	18950	22
638	20241230	093100	144621330	18970	18900	18970	18900	803
639	20241230	093000	129435030	18900	18900	18900	18890	98
640	20241230	092900	127583130	18900	18900	18900	18900	5
641	20241230	092800	127488630	18890	18880	18890	18880	499
642	20241230	092700	118063750	18880	18880	18880	18880	72
643	20241230	092600	116704390	18880	18880	18890	18880	77
644	20241230	092500	115250590	18880	18910	18910	18880	309
645	20241230	092400	109411310	18920	18910	18920	18900	36
646	20241230	092300	108730390	18900	18960	18960	18900	690
647	20241230	092200	95667050	18950	18960	18960	18950	29
648	20241230	092100	95117310	18940	18950	18950	18940	44
649	20241230	092000	94283760	18950	18940	18950	18940	33
650	20241230	091900	93658510	18950	18940	18990	18940	11
651	20241230	091800	93450070	18940	18950	18980	18940	63
652	20241230	091700	92254900	18950	18950	18950	18950	31
653	20241230	091600	91667450	18940	18940	18940	18940	63
654	20241230	091500	90474230	18940	18990	18990	18940	1053
655	20241230	091400	70489270	18990	18990	19000	18990	6
656	20241230	091300	70375320	18970	19030	19030	18970	63
657	20241230	091200	69179170	19040	19040	19040	19040	12
658	20241230	091100	68950690	18990	18990	18990	18990	0
659	20241230	091000	68950690	18990	18990	18990	18990	44
660	20241230	090900	68115130	19000	18990	19000	18980	238
661	20241230	090800	63593720	19000	19000	19010	19000	50
662	20241230	090700	62643710	18970	18960	18970	18960	11
663	20241230	090600	62435140	18960	18950	18980	18950	64
664	20241230	090500	61221980	18950	18990	19070	18950	712
665	20241230	090400	47714510	19070	18970	19070	18970	2
666	20241230	090300	47676470	19000	18880	19000	18880	144
667	20241230	090200	44947480	18880	18920	18920	18880	162
668	20241230	090100	41885380	18910	19020	19100	18910	1724
669	20241230	090000	9150370	19090	18960	19110	18960	481