KissMeData/185750/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	203300	2331085000	89000	89000	89000	89000	1221
3	20241230	203200	2331085000	89000	89000	89000	89000	0
4	20241230	203100	2331085000	89000	89000	89000	89000	0
5	20241230	203000	2331085000	89000	89000	89000	89000	0
6	20241230	202900	2331085000	89000	89000	89000	89000	0
7	20241230	202800	2331085000	89000	89000	89000	89000	0
8	20241230	202700	2331085000	89000	89000	89000	89000	0
9	20241230	202600	2331085000	89000	89000	89000	89000	0
10	20241230	202500	2331085000	89000	89000	89000	89000	0
11	20241230	202400	2331085000	89000	89000	89000	89000	0
12	20241230	202300	2331085000	89000	89000	89000	89000	0
13	20241230	202200	2331085000	89000	89000	89000	89000	0
14	20241230	202100	2331085000	89000	89000	89000	89000	0
15	20241230	202000	2331085000	89000	89000	89000	89000	0
16	20241230	201900	2331085000	89000	89000	89000	89000	0
17	20241230	201800	2331085000	89000	89000	89000	89000	0
18	20241230	201700	2331085000	89000	89000	89000	89000	0
19	20241230	201600	2331085000	89000	89000	89000	89000	0
20	20241230	201500	2331085000	89000	89000	89000	89000	0
21	20241230	201400	2331085000	89000	89000	89000	89000	0
22	20241230	201300	2331085000	89000	89000	89000	89000	0
23	20241230	201200	2331085000	89000	89000	89000	89000	0
24	20241230	201100	2331085000	89000	89000	89000	89000	0
25	20241230	201000	2331085000	89000	89000	89000	89000	0
26	20241230	200900	2331085000	89000	89000	89000	89000	0
27	20241230	200800	2331085000	89000	89000	89000	89000	0
28	20241230	200700	2331085000	89000	89000	89000	89000	0
29	20241230	200600	2331085000	89000	89000	89000	89000	0
30	20241230	200500	2331085000	89000	89000	89000	89000	0
31	20241230	200400	2331085000	89000	89000	89000	89000	0
32	20241230	200300	2331085000	89000	89000	89000	89000	1221
33	20241230	200200	2331085000	89000	89000	89000	89000	0
34	20241230	200100	2331085000	89000	89000	89000	89000	0
35	20241230	200000	2331085000	89000	89000	89000	89000	0
36	20241230	195900	2331085000	89000	89000	89000	89000	0
37	20241230	195800	2331085000	89000	89000	89000	89000	0
38	20241230	195700	2331085000	89000	89000	89000	89000	0
39	20241230	195600	2331085000	89000	89000	89000	89000	0
40	20241230	195500	2331085000	89000	89000	89000	89000	0
41	20241230	195400	2331085000	89000	89000	89000	89000	0
42	20241230	195300	2331085000	89000	89000	89000	89000	0
43	20241230	195200	2331085000	89000	89000	89000	89000	0
44	20241230	195100	2331085000	89000	89000	89000	89000	0
45	20241230	195000	2331085000	89000	89000	89000	89000	0
46	20241230	194900	2331085000	89000	89000	89000	89000	0
47	20241230	194800	2331085000	89000	89000	89000	89000	0
48	20241230	194700	2331085000	89000	89000	89000	89000	0
49	20241230	194600	2331085000	89000	89000	89000	89000	0
50	20241230	194500	2331085000	89000	89000	89000	89000	0
51	20241230	194400	2331085000	89000	89000	89000	89000	0
52	20241230	194300	2331085000	89000	89000	89000	89000	0
53	20241230	194200	2331085000	89000	89000	89000	89000	0
54	20241230	194100	2331085000	89000	89000	89000	89000	0
55	20241230	194000	2331085000	89000	89000	89000	89000	0
56	20241230	193900	2331085000	89000	89000	89000	89000	0
57	20241230	193800	2331085000	89000	89000	89000	89000	0
58	20241230	193700	2331085000	89000	89000	89000	89000	0
59	20241230	193600	2331085000	89000	89000	89000	89000	0
60	20241230	193500	2331085000	89000	89000	89000	89000	0
61	20241230	193400	2331085000	89000	89000	89000	89000	0
62	20241230	193300	2331085000	89000	89000	89000	89000	1221
63	20241230	193200	2331085000	89000	89000	89000	89000	0
64	20241230	193100	2331085000	89000	89000	89000	89000	0
65	20241230	193000	2331085000	89000	89000	89000	89000	0
66	20241230	192900	2331085000	89000	89000	89000	89000	0
67	20241230	192800	2331085000	89000	89000	89000	89000	0
68	20241230	192700	2331085000	89000	89000	89000	89000	0
69	20241230	192600	2331085000	89000	89000	89000	89000	0
70	20241230	192500	2331085000	89000	89000	89000	89000	0
71	20241230	192400	2331085000	89000	89000	89000	89000	0
72	20241230	192300	2331085000	89000	89000	89000	89000	0
73	20241230	192200	2331085000	89000	89000	89000	89000	0
74	20241230	192100	2331085000	89000	89000	89000	89000	0
75	20241230	192000	2331085000	89000	89000	89000	89000	0
76	20241230	191900	2331085000	89000	89000	89000	89000	0
77	20241230	191800	2331085000	89000	89000	89000	89000	0
78	20241230	191700	2331085000	89000	89000	89000	89000	0
79	20241230	191600	2331085000	89000	89000	89000	89000	0
80	20241230	191500	2331085000	89000	89000	89000	89000	0
81	20241230	191400	2331085000	89000	89000	89000	89000	0
82	20241230	191300	2331085000	89000	89000	89000	89000	0
83	20241230	191200	2331085000	89000	89000	89000	89000	0
84	20241230	191100	2331085000	89000	89000	89000	89000	0
85	20241230	191000	2331085000	89000	89000	89000	89000	0
86	20241230	190900	2331085000	89000	89000	89000	89000	0
87	20241230	190800	2331085000	89000	89000	89000	89000	0
88	20241230	190700	2331085000	89000	89000	89000	89000	0
89	20241230	190600	2331085000	89000	89000	89000	89000	0
90	20241230	190500	2331085000	89000	89000	89000	89000	0
91	20241230	190400	2331085000	89000	89000	89000	89000	0
92	20241230	190300	2331085000	89000	89000	89000	89000	1221
93	20241230	190200	2331085000	89000	89000	89000	89000	0
94	20241230	190100	2331085000	89000	89000	89000	89000	0
95	20241230	190000	2331085000	89000	89000	89000	89000	0
96	20241230	185900	2331085000	89000	89000	89000	89000	0
97	20241230	185800	2331085000	89000	89000	89000	89000	0
98	20241230	185700	2331085000	89000	89000	89000	89000	0
99	20241230	185600	2331085000	89000	89000	89000	89000	0
100	20241230	185500	2331085000	89000	89000	89000	89000	0
101	20241230	185400	2331085000	89000	89000	89000	89000	0
102	20241230	185300	2331085000	89000	89000	89000	89000	0
103	20241230	185200	2331085000	89000	89000	89000	89000	0
104	20241230	185100	2331085000	89000	89000	89000	89000	0
105	20241230	185000	2331085000	89000	89000	89000	89000	0
106	20241230	184900	2331085000	89000	89000	89000	89000	0
107	20241230	184800	2331085000	89000	89000	89000	89000	0
108	20241230	184700	2331085000	89000	89000	89000	89000	0
109	20241230	184600	2331085000	89000	89000	89000	89000	0
110	20241230	184500	2331085000	89000	89000	89000	89000	0
111	20241230	184400	2331085000	89000	89000	89000	89000	0
112	20241230	184300	2331085000	89000	89000	89000	89000	0
113	20241230	184200	2331085000	89000	89000	89000	89000	0
114	20241230	184100	2331085000	89000	89000	89000	89000	0
115	20241230	184000	2331085000	89000	89000	89000	89000	0
116	20241230	183900	2331085000	89000	89000	89000	89000	0
117	20241230	183800	2331085000	89000	89000	89000	89000	0
118	20241230	183700	2331085000	89000	89000	89000	89000	0
119	20241230	183600	2331085000	89000	89000	89000	89000	0
120	20241230	183500	2331085000	89000	89000	89000	89000	0
121	20241230	183400	2331085000	89000	89000	89000	89000	0
122	20241230	183300	2331085000	89000	89000	89000	89000	1221
123	20241230	183200	2331085000	89000	89000	89000	89000	0
124	20241230	183100	2331085000	89000	89000	89000	89000	0
125	20241230	183000	2331085000	89000	89000	89000	89000	0
126	20241230	182900	2331085000	89000	89000	89000	89000	0
127	20241230	182800	2331085000	89000	89000	89000	89000	0
128	20241230	182700	2331085000	89000	89000	89000	89000	0
129	20241230	182600	2331085000	89000	89000	89000	89000	0
130	20241230	182500	2331085000	89000	89000	89000	89000	0
131	20241230	182400	2331085000	89000	89000	89000	89000	0
132	20241230	182300	2331085000	89000	89000	89000	89000	0
133	20241230	182200	2331085000	89000	89000	89000	89000	0
134	20241230	182100	2331085000	89000	89000	89000	89000	0
135	20241230	182000	2331085000	89000	89000	89000	89000	0
136	20241230	181900	2331085000	89000	89000	89000	89000	0
137	20241230	181800	2331085000	89000	89000	89000	89000	0
138	20241230	181700	2331085000	89000	89000	89000	89000	0
139	20241230	181600	2331085000	89000	89000	89000	89000	0
140	20241230	181500	2331085000	89000	89000	89000	89000	0
141	20241230	181400	2331085000	89000	89000	89000	89000	0
142	20241230	181300	2331085000	89000	89000	89000	89000	0
143	20241230	181200	2331085000	89000	89000	89000	89000	0
144	20241230	181100	2331085000	89000	89000	89000	89000	0
145	20241230	181000	2331085000	89000	89000	89000	89000	0
146	20241230	180900	2331085000	89000	89000	89000	89000	0
147	20241230	180800	2331085000	89000	89000	89000	89000	0
148	20241230	180700	2331085000	89000	89000	89000	89000	0
149	20241230	180600	2331085000	89000	89000	89000	89000	0
150	20241230	180500	2331085000	89000	89000	89000	89000	0
151	20241230	180400	2331085000	89000	89000	89000	89000	0
152	20241230	180300	2331085000	89000	89000	89000	89000	1221
153	20241230	180200	2331085000	89000	89000	89000	89000	0
154	20241230	180100	2331085000	89000	89000	89000	89000	0
155	20241230	180000	2331085000	89000	89000	89000	89000	0
156	20241230	175900	2331085000	89000	89000	89000	89000	0
157	20241230	175800	2331085000	89000	89000	89000	89000	0
158	20241230	175700	2331085000	89000	89000	89000	89000	0
159	20241230	175600	2331085000	89000	89000	89000	89000	0
160	20241230	175500	2331085000	89000	89000	89000	89000	0
161	20241230	175400	2331085000	89000	89000	89000	89000	0
162	20241230	175300	2331085000	89000	89000	89000	89000	0
163	20241230	175200	2331085000	89000	89000	89000	89000	0
164	20241230	175100	2331085000	89000	89000	89000	89000	0
165	20241230	175000	2331085000	89000	89000	89000	89000	0
166	20241230	174900	2331085000	89000	89000	89000	89000	0
167	20241230	174800	2331085000	89000	89000	89000	89000	0
168	20241230	174700	2331085000	89000	89000	89000	89000	0
169	20241230	174600	2331085000	89000	89000	89000	89000	0
170	20241230	174500	2331085000	89000	89000	89000	89000	0
171	20241230	174400	2331085000	89000	89000	89000	89000	0
172	20241230	174300	2331085000	89000	89000	89000	89000	0
173	20241230	174200	2331085000	89000	89000	89000	89000	0
174	20241230	174100	2331085000	89000	89000	89000	89000	0
175	20241230	174000	2331085000	89000	89000	89000	89000	0
176	20241230	173900	2331085000	89000	89000	89000	89000	0
177	20241230	173800	2331085000	89000	89000	89000	89000	0
178	20241230	173700	2331085000	89000	89000	89000	89000	0
179	20241230	173600	2331085000	89000	89000	89000	89000	0
180	20241230	173500	2331085000	89000	89000	89000	89000	0
181	20241230	173400	2331085000	89000	89000	89000	89000	0
182	20241230	173300	2331085000	89000	89000	89000	89000	1221
183	20241230	173200	2331085000	89000	89000	89000	89000	0
184	20241230	173100	2331085000	89000	89000	89000	89000	0
185	20241230	173000	2331085000	89000	89000	89000	89000	0
186	20241230	172900	2331085000	89000	89000	89000	89000	0
187	20241230	172800	2331085000	89000	89000	89000	89000	0
188	20241230	172700	2331085000	89000	89000	89000	89000	0
189	20241230	172600	2331085000	89000	89000	89000	89000	0
190	20241230	172500	2331085000	89000	89000	89000	89000	0
191	20241230	172400	2331085000	89000	89000	89000	89000	0
192	20241230	172300	2331085000	89000	89000	89000	89000	0
193	20241230	172200	2331085000	89000	89000	89000	89000	0
194	20241230	172100	2331085000	89000	89000	89000	89000	0
195	20241230	172000	2331085000	89000	89000	89000	89000	0
196	20241230	171900	2331085000	89000	89000	89000	89000	0
197	20241230	171800	2331085000	89000	89000	89000	89000	0
198	20241230	171700	2331085000	89000	89000	89000	89000	0
199	20241230	171600	2331085000	89000	89000	89000	89000	0
200	20241230	171500	2331085000	89000	89000	89000	89000	0
201	20241230	171400	2331085000	89000	89000	89000	89000	0
202	20241230	171300	2331085000	89000	89000	89000	89000	0
203	20241230	171200	2331085000	89000	89000	89000	89000	0
204	20241230	171100	2331085000	89000	89000	89000	89000	0
205	20241230	171000	2331085000	89000	89000	89000	89000	0
206	20241230	170900	2331085000	89000	89000	89000	89000	0
207	20241230	170800	2331085000	89000	89000	89000	89000	0
208	20241230	170700	2331085000	89000	89000	89000	89000	0
209	20241230	170600	2331085000	89000	89000	89000	89000	0
210	20241230	170500	2331085000	89000	89000	89000	89000	0
211	20241230	170400	2331085000	89000	89000	89000	89000	0
212	20241230	170300	2331085000	89000	89000	89000	89000	1221
213	20241230	170200	2331085000	89000	89000	89000	89000	0
214	20241230	170100	2331085000	89000	89000	89000	89000	0
215	20241230	170000	2331085000	89000	89000	89000	89000	0
216	20241230	165900	2331085000	89000	89000	89000	89000	0
217	20241230	165800	2331085000	89000	89000	89000	89000	0
218	20241230	165700	2331085000	89000	89000	89000	89000	0
219	20241230	165600	2331085000	89000	89000	89000	89000	0
220	20241230	165500	2331085000	89000	89000	89000	89000	0
221	20241230	165400	2331085000	89000	89000	89000	89000	0
222	20241230	165300	2331085000	89000	89000	89000	89000	0
223	20241230	165200	2331085000	89000	89000	89000	89000	0
224	20241230	165100	2331085000	89000	89000	89000	89000	0
225	20241230	165000	2331085000	89000	89000	89000	89000	0
226	20241230	164900	2331085000	89000	89000	89000	89000	0
227	20241230	164800	2331085000	89000	89000	89000	89000	0
228	20241230	164700	2331085000	89000	89000	89000	89000	0
229	20241230	164600	2331085000	89000	89000	89000	89000	0
230	20241230	164500	2331085000	89000	89000	89000	89000	0
231	20241230	164400	2331085000	89000	89000	89000	89000	0
232	20241230	164300	2331085000	89000	89000	89000	89000	0
233	20241230	164200	2331085000	89000	89000	89000	89000	0
234	20241230	164100	2331085000	89000	89000	89000	89000	0
235	20241230	164000	2331085000	89000	89000	89000	89000	0
236	20241230	163900	2331085000	89000	89000	89000	89000	0
237	20241230	163800	2331085000	89000	89000	89000	89000	0
238	20241230	163700	2331085000	89000	89000	89000	89000	0
239	20241230	163600	2331085000	89000	89000	89000	89000	0
240	20241230	163500	2331085000	89000	89000	89000	89000	0
241	20241230	163400	2331085000	89000	89000	89000	89000	0
242	20241230	163300	2331085000	89000	89000	89000	89000	1221
243	20241230	163200	2331085000	89000	89000	89000	89000	0
244	20241230	163100	2331085000	89000	89000	89000	89000	0
245	20241230	163000	2331085000	89000	89000	89000	89000	0
246	20241230	162900	2331085000	89000	89000	89000	89000	0
247	20241230	162800	2331085000	89000	89000	89000	89000	0
248	20241230	162700	2331085000	89000	89000	89000	89000	0
249	20241230	162600	2331085000	89000	89000	89000	89000	0
250	20241230	162500	2331085000	89000	89000	89000	89000	0
251	20241230	162400	2331085000	89000	89000	89000	89000	0
252	20241230	162300	2331085000	89000	89000	89000	89000	0
253	20241230	162200	2331085000	89000	89000	89000	89000	0
254	20241230	162100	2331085000	89000	89000	89000	89000	0
255	20241230	162000	2331085000	89000	89000	89000	89000	0
256	20241230	161900	2331085000	89000	89000	89000	89000	0
257	20241230	161800	2331085000	89000	89000	89000	89000	0
258	20241230	161700	2331085000	89000	89000	89000	89000	0
259	20241230	161600	2331085000	89000	89000	89000	89000	0
260	20241230	161500	2331085000	89000	89000	89000	89000	0
261	20241230	161400	2331085000	89000	89000	89000	89000	0
262	20241230	161300	2331085000	89000	89000	89000	89000	0
263	20241230	161200	2331085000	89000	89000	89000	89000	0
264	20241230	161100	2331085000	89000	89000	89000	89000	0
265	20241230	161000	2331085000	89000	89000	89000	89000	0
266	20241230	160900	2331085000	89000	89000	89000	89000	0
267	20241230	160800	2331085000	89000	89000	89000	89000	0
268	20241230	160700	2331085000	89000	89000	89000	89000	0
269	20241230	160600	2331085000	89000	89000	89000	89000	0
270	20241230	160500	2331085000	89000	89000	89000	89000	0
271	20241230	160400	2331085000	89000	89000	89000	89000	0
272	20241230	160300	2331085000	89000	89000	89000	89000	1221
273	20241230	160200	2331085000	89000	89000	89000	89000	0
274	20241230	160100	2331085000	89000	89000	89000	89000	0
275	20241230	160000	2331085000	89000	89000	89000	89000	0
276	20241230	155900	2331085000	89000	89000	89000	89000	0
277	20241230	155800	2331085000	89000	89000	89000	89000	0
278	20241230	155700	2331085000	89000	89000	89000	89000	0
279	20241230	155600	2331085000	89000	89000	89000	89000	0
280	20241230	155500	2331085000	89000	89000	89000	89000	0
281	20241230	155400	2331085000	89000	89000	89000	89000	0
282	20241230	155300	2331085000	89000	89000	89000	89000	0
283	20241230	155200	2331085000	89000	89000	89000	89000	0
284	20241230	155100	2331085000	89000	89000	89000	89000	0
285	20241230	155000	2331085000	89000	89000	89000	89000	0
286	20241230	154900	2331085000	89000	89000	89000	89000	0
287	20241230	154800	2331085000	89000	89000	89000	89000	0
288	20241230	154700	2331085000	89000	89000	89000	89000	0
289	20241230	154600	2331085000	89000	89000	89000	89000	0
290	20241230	154500	2331085000	89000	89000	89000	89000	0
291	20241230	154400	2331085000	89000	89000	89000	89000	0
292	20241230	154300	2331085000	89000	89000	89000	89000	0
293	20241230	154200	2331085000	89000	89000	89000	89000	0
294	20241230	154100	2331085000	89000	89000	89000	89000	0
295	20241230	154000	2331085000	89000	89000	89000	89000	0
296	20241230	153900	2331085000	89000	89000	89000	89000	0
297	20241230	153800	2331085000	89000	89000	89000	89000	0
298	20241230	153700	2331085000	89000	89000	89000	89000	0
299	20241230	153600	2331085000	89000	89000	89000	89000	0
300	20241230	153500	2331085000	89000	89000	89000	89000	0
301	20241230	153400	2331085000	89000	89000	89000	89000	0
302	20241230	153300	2331085000	89000	89000	89000	89000	1221
303	20241230	153200	2331085000	89000	89000	89000	89000	0
304	20241230	153100	2331085000	89000	89000	89000	89000	0
305	20241230	153000	2331085000	89000	89000	89000	89000	1221
306	20241230	152900	2222416000	89300	89300	89300	89300	0
307	20241230	152800	2222416000	89300	89300	89300	89300	0
308	20241230	152700	2222416000	89300	89300	89300	89300	0
309	20241230	152600	2222416000	89300	89300	89300	89300	0
310	20241230	152500	2222416000	89300	89300	89300	89300	0
311	20241230	152400	2222416000	89300	89300	89300	89300	0
312	20241230	152300	2222416000	89300	89300	89300	89300	0
313	20241230	152200	2222416000	89300	89300	89300	89300	0
314	20241230	152100	2222416000	89300	89300	89300	89300	0
315	20241230	152000	2222416000	89300	89300	89300	89300	0
316	20241230	151900	2222416000	89300	89300	89500	89200	97
317	20241230	151800	2213754000	89400	89400	89400	89200	57
318	20241230	151700	2208662800	89300	89300	89400	89300	39
319	20241230	151600	2205179100	89200	89300	89300	89200	32
320	20241230	151500	2202321700	89200	89200	89300	89200	251
321	20241230	151400	2179907700	89200	89400	89400	89200	176
322	20241230	151300	2164195900	89300	89300	89300	89300	8
323	20241230	151200	2163481500	89300	89400	89400	89100	37
324	20241230	151100	2160175700	89400	89400	89400	89400	56
325	20241230	151000	2155169300	89400	89200	89400	89200	117
326	20241230	150900	2144727900	89400	89200	89400	89200	41
327	20241230	150800	2141064900	89300	89400	89400	89300	121
328	20241230	150700	2130250300	89300	89300	89300	89200	89
329	20241230	150600	2122308400	89300	89200	89300	89200	50
330	20241230	150500	2117845300	89400	89300	89400	89300	124
331	20241230	150400	2106769100	89300	89300	89300	89300	28
332	20241230	150300	2104268700	89200	89100	89300	89100	37
333	20241230	150200	2100970000	89200	89200	89300	89200	94
334	20241230	150100	2092582300	89200	89300	89300	89200	29
335	20241230	150000	2089992700	89200	89300	89300	89100	41
336	20241230	145900	2086335500	89100	89300	89300	89100	74
337	20241230	145800	2079735300	89100	89300	89300	89100	109
338	20241230	145700	2070017100	89100	89300	89300	89100	128
339	20241230	145600	2058604000	89100	89300	89300	89100	166
340	20241230	145500	2043792400	89100	89300	89300	89100	84
341	20241230	145400	2036304600	89300	89200	89300	89000	111
342	20241230	145300	2026403100	89300	89200	89300	89200	105
343	20241230	145200	2017034200	89400	89200	89400	89200	35
344	20241230	145100	2013906200	89400	89400	89400	89400	38
345	20241230	145000	2010509000	89400	89200	89400	89200	128
346	20241230	144900	1999076600	89200	89200	89200	89200	21
347	20241230	144800	1997203400	89200	89100	89200	89100	137
348	20241230	144700	1984983800	89200	89300	89300	89100	108
349	20241230	144600	1975350400	89200	89300	89300	89200	37
350	20241230	144500	1972047100	89200	89200	89200	89200	26
351	20241230	144400	1969727900	89100	89200	89200	89100	43
352	20241230	144300	1965893400	89200	89200	89200	89200	31
353	20241230	144200	1963128200	89200	89100	89200	89100	57
354	20241230	144100	1958044600	89100	89100	89100	89100	112
355	20241230	144000	1948065400	89000	89000	89000	89000	48
356	20241230	143900	1943793400	88900	89100	89100	88900	42
357	20241230	143800	1940054000	89100	89000	89100	88900	67
358	20241230	143700	1934091800	89000	89000	89000	89000	30
359	20241230	143600	1931421800	88900	89000	89100	88900	157
360	20241230	143500	1917458400	89000	88800	89000	88800	66
361	20241230	143400	1911587600	89000	89000	89000	89000	29
362	20241230	143300	1909006600	89000	88900	89000	88800	227
363	20241230	143200	1888828900	89000	89000	89000	89000	58
364	20241230	143100	1883666900	88900	88900	89000	88900	64
365	20241230	143000	1877974400	89000	89000	89000	89000	1
366	20241230	142900	1877885400	89000	89000	89000	89000	29
367	20241230	142800	1875304400	88900	88900	88900	88900	25
368	20241230	142700	1873081900	88900	89000	89000	88900	9
369	20241230	142600	1872281600	88900	88900	88900	88900	8
370	20241230	142500	1871570400	88900	88900	88900	88900	58
371	20241230	142400	1866414200	88900	88800	88900	88800	19
372	20241230	142300	1864725900	88800	88800	88800	88800	213
373	20241230	142200	1845811500	88800	88800	88800	88700	99
374	20241230	142100	1837021100	88800	88800	88800	88800	4
375	20241230	142000	1836665900	88800	88800	88800	88800	6
376	20241230	141900	1836133100	89000	89000	89000	89000	5
377	20241230	141800	1835688100	89100	89100	89100	89100	0
378	20241230	141700	1835688100	89100	88800	89200	88700	122
379	20241230	141600	1824842700	88800	88700	88800	88700	16
380	20241230	141500	1823423100	88700	88800	88800	88700	46
381	20241230	141400	1819342500	88800	88800	88800	88800	7
382	20241230	141300	1818720900	88800	88800	88800	88800	0
383	20241230	141200	1818720900	88800	88800	88800	88700	42
384	20241230	141100	1814994800	88800	88800	88800	88700	49
385	20241230	141000	1810644400	88700	88800	88800	88700	16
386	20241230	140900	1809224700	88800	88700	88800	88700	61
387	20241230	140800	1803813900	88800	88800	88800	88800	1
388	20241230	140700	1803725100	88800	88800	88800	88800	3
389	20241230	140600	1803458700	88700	88700	88800	88700	52
390	20241230	140500	1798846000	88700	88700	88700	88700	0
391	20241230	140400	1798846000	88700	88700	88800	88700	19
392	20241230	140300	1797160400	88700	88800	88800	88700	41
393	20241230	140200	1793523500	88800	88800	88800	88700	10
394	20241230	140100	1792636300	88800	88800	88800	88800	17
395	20241230	140000	1791126700	88700	88800	88800	88700	47
396	20241230	135900	1786956500	88800	88800	88800	88800	2
397	20241230	135800	1786778900	88800	88800	88800	88800	3
398	20241230	135700	1786512500	88800	88700	88800	88700	18
399	20241230	135600	1784914300	88800	88800	88800	88800	19
400	20241230	135500	1783227100	88900	88900	88900	88900	101
401	20241230	135400	1774248200	88900	88700	88900	88700	46
402	20241230	135300	1770167300	88800	88800	88800	88800	65
403	20241230	135200	1764395300	88900	88800	88900	88800	11
404	20241230	135100	1763418300	88800	88800	88800	88800	10
405	20241230	135000	1762530300	88800	88800	88800	88800	14
406	20241230	134900	1761287100	88800	88800	88800	88800	10
407	20241230	134800	1760399100	88800	89200	89200	88800	326
408	20241230	134700	1731364900	89200	89200	89300	89200	26
409	20241230	134600	1729045600	89100	89200	89200	89100	56
410	20241230	134500	1724055700	89100	89200	89200	89100	139
411	20241230	134400	1711670500	89200	89100	89200	89100	60
412	20241230	134300	1706322800	89100	89200	89200	89100	9
413	20241230	134200	1705520800	89200	89300	89300	89200	13
414	20241230	134100	1704360100	89100	89200	89200	89100	36
415	20241230	134000	1701152200	89200	89200	89200	89200	6
416	20241230	133900	1700617000	89300	89200	89300	89200	42
417	20241230	133800	1696870100	89200	89100	89200	89100	28
418	20241230	133700	1694374700	89300	89300	89300	89100	131
419	20241230	133600	1682701600	89200	89200	89200	89100	170
420	20241230	133500	1667552500	89200	89100	89200	89100	31
421	20241230	133400	1664790300	89200	89100	89200	89100	25
422	20241230	133300	1662562200	89200	89200	89200	89200	10
423	20241230	133200	1661670200	89200	89100	89200	89100	30
424	20241230	133100	1658996400	89100	89100	89100	89100	12
425	20241230	133000	1657927200	89200	89200	89200	89200	2
426	20241230	132900	1657748800	89100	89200	89200	89100	35
427	20241230	132800	1654629500	89100	89100	89100	89100	0
428	20241230	132700	1654629500	89100	89100	89100	89100	328
429	20241230	132600	1625404700	89100	89100	89100	89100	0
430	20241230	132500	1625404700	89100	89200	89200	89100	98
431	20241230	132400	1616664400	89300	89300	89300	89300	2
432	20241230	132300	1616485800	89200	89200	89200	89200	18
433	20241230	132200	1614880200	89300	89200	89300	89200	5
434	20241230	132100	1614433900	89200	89200	89200	89200	18
435	20241230	132000	1612828300	89200	89200	89200	89200	22
436	20241230	131900	1610865900	89300	89200	89300	89200	77
437	20241230	131800	1603997100	89200	89300	89300	89200	17
438	20241230	131700	1602480500	89300	89300	89300	89300	3
439	20241230	131600	1602212600	89300	89400	89400	89200	13
440	20241230	131500	1601052600	89400	89400	89400	89400	2
441	20241230	131400	1600873800	89400	89400	89500	89200	233
442	20241230	131300	1580045100	89500	89500	89500	89500	2
443	20241230	131200	1579866100	89500	89500	89500	89400	22
444	20241230	131100	1577898800	89500	89500	89500	89500	3
445	20241230	131000	1577630300	89500	89400	89500	89300	110
446	20241230	130900	1567796600	89400	89200	89400	89200	41
447	20241230	130800	1564139000	89200	89300	89300	89200	24
448	20241230	130700	1561996600	89200	89400	89400	89200	33
449	20241230	130600	1559052800	89300	89300	89300	89300	6
450	20241230	130500	1558517000	89300	89300	89300	89200	17
451	20241230	130400	1556999700	89200	89200	89200	89200	1
452	20241230	130300	1556910500	89200	89200	89300	89200	47
453	20241230	130200	1552717800	89300	89200	89300	89200	12
454	20241230	130100	1551647200	89300	89300	89300	89200	28
455	20241230	130000	1549148700	89300	89300	89300	89300	4
456	20241230	125900	1548791500	89300	89300	89300	89200	137
457	20241230	125800	1536558300	89300	89300	89400	89300	5
458	20241230	125700	1536111700	89300	89300	89300	89200	32
459	20241230	125600	1533255700	89300	89300	89300	89300	5
460	20241230	125500	1532809200	89200	89300	89300	89200	71
461	20241230	125400	1526475600	89300	89300	89400	89200	36
462	20241230	125300	1523261200	89500	89400	89500	89400	4
463	20241230	125200	1522903500	89300	89300	89500	89200	46
464	20241230	125100	1518796800	89300	89400	89400	89200	15
465	20241230	125000	1517458400	89300	89400	89400	89200	163
466	20241230	124900	1502912200	89400	89300	89400	89300	12
467	20241230	124800	1501840500	89300	89300	89400	89300	10
468	20241230	124700	1500947400	89300	89300	89400	89300	7
469	20241230	124600	1500322000	89400	89300	89400	89300	15
470	20241230	124500	1498982300	89500	89300	89500	89300	4
471	20241230	124400	1498624800	89400	89300	89500	89300	59
472	20241230	124300	1493354700	89400	89400	89500	89400	25
473	20241230	124200	1491119600	89400	89400	89400	89400	3
474	20241230	124100	1490851400	89300	89400	89400	89300	17
475	20241230	124000	1489333200	89400	89400	89500	89300	11
476	20241230	123900	1488349900	89400	89300	89400	89300	18
477	20241230	123800	1486742300	89400	89300	89400	89300	3
478	20241230	123700	1486474300	89300	89500	89500	89300	74
479	20241230	123600	1479859500	89400	89400	89400	89400	2
480	20241230	123500	1479680700	89400	89400	89500	89400	12
481	20241230	123400	1478607800	89500	89500	89500	89400	4
482	20241230	123300	1478250000	89500	89500	89500	89400	12
483	20241230	123200	1477176900	89400	89500	89500	89400	18
484	20241230	123100	1475566900	89600	89500	89600	89400	56
485	20241230	123000	1470559600	89500	89600	89600	89500	18
486	20241230	122900	1468948400	89500	89600	89600	89500	3
487	20241230	122800	1468679800	89500	89600	89600	89500	13
488	20241230	122700	1467516000	89500	89500	89500	89500	3
489	20241230	122600	1467247500	89600	89500	89600	89500	10
490	20241230	122500	1466352400	89500	89700	89700	89500	97
491	20241230	122400	1457658200	89800	89700	89800	89700	14
492	20241230	122300	1456402100	89700	89700	89700	89600	11
493	20241230	122200	1455415600	89600	89700	89700	89600	2
494	20241230	122100	1455236300	89600	89700	89700	89600	25
495	20241230	122000	1452994600	89600	89600	89700	89600	4
496	20241230	121900	1452636100	89700	89700	89700	89600	20
497	20241230	121800	1450842200	89600	89600	89600	89600	30
498	20241230	121700	1448154200	89700	89600	89800	89600	10
499	20241230	121600	1447257800	89600	89800	89800	89600	267
500	20241230	121500	1423332900	89700	89800	89800	89600	13
501	20241230	121400	1422167200	89800	89700	89800	89600	31
502	20241230	121300	1419386400	89600	89600	89600	89600	1
503	20241230	121200	1419296800	89800	89600	89900	89600	184
504	20241230	121100	1402806600	89600	89600	89700	89600	25
505	20241230	121000	1400566100	89700	89700	89700	89600	10
506	20241230	120900	1399669300	89700	89700	89700	89600	24
507	20241230	120800	1397518600	89600	89700	89700	89600	21
508	20241230	120700	1395636000	89700	89600	89700	89600	53
509	20241230	120600	1390882100	89600	89700	89700	89600	10
510	20241230	120500	1389986000	89600	89800	89900	89600	389
511	20241230	120400	1355125600	89800	89600	89800	89600	11
512	20241230	120300	1354139700	89700	89700	89700	89700	5
513	20241230	120200	1353691200	89700	89600	89700	89600	10
514	20241230	120100	1352795100	89600	89700	89700	89600	5
515	20241230	120000	1352346800	89600	89600	89700	89600	50
516	20241230	115900	1347866700	89600	89700	89700	89600	43
517	20241230	115800	1344009800	89700	89700	89700	89600	3
518	20241230	115700	1343740800	89600	89700	89700	89600	156
519	20241230	115600	1329763100	89600	89700	89800	89600	36
520	20241230	115500	1326536300	89800	89800	89800	89800	30
521	20241230	115400	1323842300	89700	89700	89700	89700	2
522	20241230	115300	1323662900	89800	89800	89800	89700	12
523	20241230	115200	1322586200	89800	89800	89800	89800	4
524	20241230	115100	1322227000	89700	89800	89800	89700	10
525	20241230	115000	1321329900	89600	89700	89700	89600	108
526	20241230	114900	1311646500	89800	89900	89900	89800	59
527	20241230	114800	1306348100	89800	89900	89900	89800	14
528	20241230	114700	1305090700	89900	89900	89900	89900	3
529	20241230	114600	1304821000	89800	89900	89900	89800	11
530	20241230	114500	1303833000	89900	89900	89900	89900	5
531	20241230	114400	1303383500	89900	89800	89900	89800	69
532	20241230	114300	1297187200	89800	89800	89900	89800	4
533	20241230	114200	1296827900	89800	89900	90000	89800	7
534	20241230	114100	1296198600	89800	89900	89900	89700	10
535	20241230	114000	1295301200	89700	89700	89700	89700	16
536	20241230	113900	1293866000	89800	89900	89900	89800	115
537	20241230	113800	1283538600	89900	89900	89900	89800	67
538	20241230	113700	1277517900	89900	89900	90000	89900	15
539	20241230	113600	1276169300	89900	89900	89900	89900	3
540	20241230	113500	1275899600	90000	90000	90100	90000	63
541	20241230	113400	1270229400	90200	90200	90200	90200	1
542	20241230	113300	1270139200	90200	90100	90200	90100	7
543	20241230	113200	1269508100	90100	90100	90100	90100	11
544	20241230	113100	1268517000	90000	90000	90000	90000	55
545	20241230	113000	1263567000	90100	90100	90100	90100	6
546	20241230	112900	1263026400	90100	90100	90100	90100	19
547	20241230	112800	1261314500	90100	90200	90200	90100	136
548	20241230	112700	1249060800	90100	90200	90200	90100	3
549	20241230	112600	1248790300	90200	90100	90200	90100	5
550	20241230	112500	1248339700	90100	90000	90100	89900	48
551	20241230	112400	1244020300	90100	90000	90100	90000	4
552	20241230	112300	1243660000	90000	90100	90100	90000	5
553	20241230	112200	1243209900	90000	90000	90000	90000	4
554	20241230	112100	1242849900	90100	90100	90100	90000	11
555	20241230	112000	1241859600	90100	90100	90100	90000	116
556	20241230	111900	1231419000	90100	90100	90200	90100	11
557	20241230	111800	1230427700	90100	90100	90200	90100	10
558	20241230	111700	1229526600	90100	90200	90200	90100	62
559	20241230	111600	1223934400	90300	90300	90300	90300	2
560	20241230	111500	1223753800	90300	90400	90400	90300	5
561	20241230	111400	1223302000	90400	90300	90400	90300	5
562	20241230	111300	1222850300	90400	90400	90400	90400	137
563	20241230	111200	1210465500	90500	90400	90500	90200	108
564	20241230	111100	1200699600	90300	90400	90400	90300	3
565	20241230	111000	1200428600	90300	90100	90400	90100	516
566	20241230	110900	1153880100	90100	90100	90100	90100	78
567	20241230	110800	1146852300	90100	90200	90200	90100	5
568	20241230	110700	1146401600	90100	90100	90100	90100	27
569	20241230	110600	1143968900	90100	90100	90200	90100	32
570	20241230	110500	1141083600	90100	90100	90100	90100	1
571	20241230	110400	1140993500	90100	90000	90200	90000	478
572	20241230	110300	1097941000	89900	89900	89900	89900	1
573	20241230	110200	1097851100	89900	89800	90000	89800	6
574	20241230	110100	1097311600	89800	89800	89800	89800	2
575	20241230	110000	1097132000	89900	89900	89900	89800	40
576	20241230	105900	1093539000	89800	89800	89800	89800	12
577	20241230	105800	1092461400	89800	89800	89800	89800	10
578	20241230	105700	1091563400	89900	89800	89900	89800	3
579	20241230	105600	1091293900	89900	89900	89900	89900	27
580	20241230	105500	1088866600	89800	89800	89800	89800	19
581	20241230	105400	1087160400	89800	89800	89800	89800	18
582	20241230	105300	1085544000	89900	89900	89900	89900	2
583	20241230	105200	1085364200	89800	89700	89800	89700	36
584	20241230	105100	1082132200	89700	89600	89700	89600	11
585	20241230	105000	1081146000	89700	89700	89700	89600	25
586	20241230	104900	1078905200	89700	89700	89700	89700	22
587	20241230	104800	1076931800	89700	89700	89700	89700	11
588	20241230	104700	1075945100	89700	89700	89800	89700	13
589	20241230	104600	1074778500	89700	89700	89700	89700	9
590	20241230	104500	1073971200	89700	89700	89700	89700	54
591	20241230	104400	1069127400	89700	89900	89900	89700	56
592	20241230	104300	1064098700	89900	90000	90000	89900	44
593	20241230	104200	1060142900	90000	89900	90000	89900	61
594	20241230	104100	1054658600	89900	89900	89900	89900	10
595	20241230	104000	1053759600	89900	89900	89900	89900	6
596	20241230	103900	1053220200	89900	89900	89900	89900	7
597	20241230	103800	1052590900	89900	90200	90200	89900	263
598	20241230	103700	1028891800	90200	90200	90200	90200	2
599	20241230	103600	1028711400	90300	90300	90300	90200	131
600	20241230	103500	1016882200	90300	90200	90400	90200	335
601	20241230	103400	986605600	90300	90100	90300	90100	115
602	20241230	103300	976222500	90200	90100	90200	90100	37
603	20241230	103200	972886200	90200	90300	90300	90200	25
604	20241230	103100	970631100	90200	90300	90300	90200	66
605	20241230	103000	964672500	90200	90200	90200	90100	81
606	20241230	102900	957366900	90100	90000	90100	90000	45
607	20241230	102800	953312700	90100	89900	90100	89900	87
608	20241230	102700	945483800	89900	89800	89900	89800	36
609	20241230	102600	942249800	89800	89800	89800	89700	8
610	20241230	102500	941531600	89700	89700	89800	89700	11
611	20241230	102400	940544700	89700	89700	89800	89700	20
612	20241230	102300	938749100	89800	89800	89800	89700	4
613	20241230	102200	938390000	89800	89800	89800	89700	17
614	20241230	102100	936863600	89700	89800	89800	89700	91
615	20241230	102000	928694500	89800	89800	89800	89800	2
616	20241230	101900	928514900	90000	89600	90100	89600	240
617	20241230	101800	906944500	89600	89600	89600	89600	31
618	20241230	101700	904166900	89600	89700	89700	89600	11
619	20241230	101600	903180300	89700	89700	89800	89700	15
620	20241230	101500	901833600	89700	89600	89800	89500	102
621	20241230	101400	892689600	89600	89500	89600	89500	7
622	20241230	101300	892062900	89500	89500	89600	89500	38
623	20241230	101200	888661400	89500	89500	89500	89500	11
624	20241230	101100	887676900	89500	89600	89600	89500	393
625	20241230	101000	852503100	89500	89600	89600	89500	56
626	20241230	100900	847485600	89500	89500	89500	89500	6
627	20241230	100800	846948600	89500	89700	89700	89500	67
628	20241230	100700	840943600	89600	89600	89600	89600	74
629	20241230	100600	834313200	89600	89800	89900	89600	279
630	20241230	100500	809293800	89800	90000	90000	89800	66
631	20241230	100400	803357100	90000	90000	90000	90000	21
632	20241230	100300	801467100	90000	90100	90100	90000	44
633	20241230	100200	797506200	90100	90000	90100	90000	25
634	20241230	100100	795255000	90000	90100	90100	90000	68
635	20241230	100000	789134900	90200	90200	90200	90200	172
636	20241230	095900	773620500	90200	90100	90200	90100	12
637	20241230	095800	772538300	90100	90100	90100	90100	16
638	20241230	095700	771096700	90100	90200	90200	90100	14
639	20241230	095600	769834000	90200	90200	90200	90200	5
640	20241230	095500	769383000	90200	90300	90300	90200	14
641	20241230	095400	768119500	90300	90300	90300	90300	12
642	20241230	095300	767035900	90300	90100	90400	90000	93
643	20241230	095200	758639700	90200	90200	90200	90200	113
644	20241230	095100	748447100	90400	90200	90400	90200	81
645	20241230	095000	741132800	90200	90300	90300	90200	3
646	20241230	094900	740862000	90200	90100	90300	90100	58
647	20241230	094800	735630000	90100	90100	90100	90100	9
648	20241230	094700	734819100	90200	90200	90200	90200	35
649	20241230	094600	731662100	90200	90100	90200	90000	446
650	20241230	094500	691493700	90100	90000	90100	90000	64
651	20241230	094400	685733500	90000	90100	90300	90000	236
652	20241230	094300	664487300	90100	90100	90100	90000	8
653	20241230	094200	663766600	90100	90100	90100	90100	12
654	20241230	094100	662685400	90100	90100	90100	90000	231
655	20241230	094000	641894900	90100	90100	90100	90000	61
656	20241230	093900	636402300	90100	90100	90100	90100	1
657	20241230	093800	636312200	90200	90200	90200	90100	197
658	20241230	093700	618543100	90100	90100	90200	90100	9
659	20241230	093600	617732100	90100	90100	90100	90100	10
660	20241230	093500	616831100	90200	90200	90200	90100	27
661	20241230	093400	614396800	90100	90100	90100	90100	8
662	20241230	093300	613676000	90100	90200	90200	90100	102
663	20241230	093200	604475700	90400	90400	90400	90400	81
664	20241230	093100	597153300	90400	90500	90500	90400	16
665	20241230	093000	595705700	90500	90300	90600	90200	295
666	20241230	092900	569022600	90200	90300	90300	90100	50
667	20241230	092800	564513700	90300	90300	90400	90300	128
668	20241230	092700	552946200	90400	90100	90500	90100	761
669	20241230	092600	484239300	90100	90100	90100	90100	2
670	20241230	092500	484059100	90200	89900	90200	89900	189
671	20241230	092400	467032000	90000	90000	90000	89900	14
672	20241230	092300	465772100	90000	90000	90000	90000	54
673	20241230	092200	460912100	90100	89900	90100	89800	347
674	20241230	092100	429691400	90000	90000	90100	90000	511
675	20241230	092000	383670600	90000	89700	90000	89300	1289
676	20241230	091900	267700800	89300	89400	89800	88800	144
677	20241230	091800	254835300	89800	89100	89800	88800	603
678	20241230	091700	200909500	89200	89100	89200	89100	64
679	20241230	091600	195206800	89100	89000	89200	89000	192
680	20241230	091500	178105700	88800	89200	89200	88700	49
681	20241230	091400	173745800	89300	89200	89300	89200	43
682	20241230	091300	169909700	89200	89200	89300	89200	6
683	20241230	091200	169374300	89100	89100	89300	89100	90
684	20241230	091100	161347500	89100	88900	89100	88900	115
685	20241230	091000	151108200	88900	89000	89000	88800	248
686	20241230	090900	129036800	89000	88800	89000	88800	42
687	20241230	090800	125299700	89000	88900	89000	88900	27
688	20241230	090700	122897300	88900	88400	88900	88300	149
689	20241230	090600	109690600	88400	88200	88400	87600	340
690	20241230	090500	79705700	88200	88200	88200	87700	94
691	20241230	090400	71421500	88200	88200	88300	88200	30
692	20241230	090300	68775000	88200	87900	88200	87800	165
693	20241230	090200	54266500	88200	87500	88200	87400	248
694	20241230	090100	32501700	87500	87400	87500	87400	8
695	20241230	090000	31801800	87500	87500	87500	87200	364