KissMeData/192080/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	203500	2353353100	53900	53900	53900	53900	1352
3	20241230	203400	2353353100	53900	53900	53900	53900	0
4	20241230	203300	2353353100	53900	53900	53900	53900	0
5	20241230	203200	2353353100	53900	53900	53900	53900	0
6	20241230	203100	2353353100	53900	53900	53900	53900	0
7	20241230	203000	2353353100	53900	53900	53900	53900	0
8	20241230	202900	2353353100	53900	53900	53900	53900	0
9	20241230	202800	2353353100	53900	53900	53900	53900	0
10	20241230	202700	2353353100	53900	53900	53900	53900	0
11	20241230	202600	2353353100	53900	53900	53900	53900	0
12	20241230	202500	2353353100	53900	53900	53900	53900	0
13	20241230	202400	2353353100	53900	53900	53900	53900	0
14	20241230	202300	2353353100	53900	53900	53900	53900	0
15	20241230	202200	2353353100	53900	53900	53900	53900	0
16	20241230	202100	2353353100	53900	53900	53900	53900	0
17	20241230	202000	2353353100	53900	53900	53900	53900	0
18	20241230	201900	2353353100	53900	53900	53900	53900	0
19	20241230	201800	2353353100	53900	53900	53900	53900	0
20	20241230	201700	2353353100	53900	53900	53900	53900	0
21	20241230	201600	2353353100	53900	53900	53900	53900	0
22	20241230	201500	2353353100	53900	53900	53900	53900	0
23	20241230	201400	2353353100	53900	53900	53900	53900	0
24	20241230	201300	2353353100	53900	53900	53900	53900	0
25	20241230	201200	2353353100	53900	53900	53900	53900	0
26	20241230	201100	2353353100	53900	53900	53900	53900	0
27	20241230	201000	2353353100	53900	53900	53900	53900	0
28	20241230	200900	2353353100	53900	53900	53900	53900	0
29	20241230	200800	2353353100	53900	53900	53900	53900	0
30	20241230	200700	2353353100	53900	53900	53900	53900	0
31	20241230	200600	2353353100	53900	53900	53900	53900	0
32	20241230	200500	2353353100	53900	53900	53900	53900	1352
33	20241230	200400	2353353100	53900	53900	53900	53900	0
34	20241230	200300	2353353100	53900	53900	53900	53900	0
35	20241230	200200	2353353100	53900	53900	53900	53900	0
36	20241230	200100	2353353100	53900	53900	53900	53900	0
37	20241230	200000	2353353100	53900	53900	53900	53900	0
38	20241230	195900	2353353100	53900	53900	53900	53900	0
39	20241230	195800	2353353100	53900	53900	53900	53900	0
40	20241230	195700	2353353100	53900	53900	53900	53900	0
41	20241230	195600	2353353100	53900	53900	53900	53900	0
42	20241230	195500	2353353100	53900	53900	53900	53900	0
43	20241230	195400	2353353100	53900	53900	53900	53900	0
44	20241230	195300	2353353100	53900	53900	53900	53900	0
45	20241230	195200	2353353100	53900	53900	53900	53900	0
46	20241230	195100	2353353100	53900	53900	53900	53900	0
47	20241230	195000	2353353100	53900	53900	53900	53900	0
48	20241230	194900	2353353100	53900	53900	53900	53900	0
49	20241230	194800	2353353100	53900	53900	53900	53900	0
50	20241230	194700	2353353100	53900	53900	53900	53900	0
51	20241230	194600	2353353100	53900	53900	53900	53900	0
52	20241230	194500	2353353100	53900	53900	53900	53900	0
53	20241230	194400	2353353100	53900	53900	53900	53900	0
54	20241230	194300	2353353100	53900	53900	53900	53900	0
55	20241230	194200	2353353100	53900	53900	53900	53900	0
56	20241230	194100	2353353100	53900	53900	53900	53900	0
57	20241230	194000	2353353100	53900	53900	53900	53900	0
58	20241230	193900	2353353100	53900	53900	53900	53900	0
59	20241230	193800	2353353100	53900	53900	53900	53900	0
60	20241230	193700	2353353100	53900	53900	53900	53900	0
61	20241230	193600	2353353100	53900	53900	53900	53900	0
62	20241230	193500	2353353100	53900	53900	53900	53900	1352
63	20241230	193400	2353353100	53900	53900	53900	53900	0
64	20241230	193300	2353353100	53900	53900	53900	53900	0
65	20241230	193200	2353353100	53900	53900	53900	53900	0
66	20241230	193100	2353353100	53900	53900	53900	53900	0
67	20241230	193000	2353353100	53900	53900	53900	53900	0
68	20241230	192900	2353353100	53900	53900	53900	53900	0
69	20241230	192800	2353353100	53900	53900	53900	53900	0
70	20241230	192700	2353353100	53900	53900	53900	53900	0
71	20241230	192600	2353353100	53900	53900	53900	53900	0
72	20241230	192500	2353353100	53900	53900	53900	53900	0
73	20241230	192400	2353353100	53900	53900	53900	53900	0
74	20241230	192300	2353353100	53900	53900	53900	53900	0
75	20241230	192200	2353353100	53900	53900	53900	53900	0
76	20241230	192100	2353353100	53900	53900	53900	53900	0
77	20241230	192000	2353353100	53900	53900	53900	53900	0
78	20241230	191900	2353353100	53900	53900	53900	53900	0
79	20241230	191800	2353353100	53900	53900	53900	53900	0
80	20241230	191700	2353353100	53900	53900	53900	53900	0
81	20241230	191600	2353353100	53900	53900	53900	53900	0
82	20241230	191500	2353353100	53900	53900	53900	53900	0
83	20241230	191400	2353353100	53900	53900	53900	53900	0
84	20241230	191300	2353353100	53900	53900	53900	53900	0
85	20241230	191200	2353353100	53900	53900	53900	53900	0
86	20241230	191100	2353353100	53900	53900	53900	53900	0
87	20241230	191000	2353353100	53900	53900	53900	53900	0
88	20241230	190900	2353353100	53900	53900	53900	53900	0
89	20241230	190800	2353353100	53900	53900	53900	53900	0
90	20241230	190700	2353353100	53900	53900	53900	53900	0
91	20241230	190600	2353353100	53900	53900	53900	53900	0
92	20241230	190500	2353353100	53900	53900	53900	53900	1352
93	20241230	190400	2353353100	53900	53900	53900	53900	0
94	20241230	190300	2353353100	53900	53900	53900	53900	0
95	20241230	190200	2353353100	53900	53900	53900	53900	0
96	20241230	190100	2353353100	53900	53900	53900	53900	0
97	20241230	190000	2353353100	53900	53900	53900	53900	0
98	20241230	185900	2353353100	53900	53900	53900	53900	0
99	20241230	185800	2353353100	53900	53900	53900	53900	0
100	20241230	185700	2353353100	53900	53900	53900	53900	0
101	20241230	185600	2353353100	53900	53900	53900	53900	0
102	20241230	185500	2353353100	53900	53900	53900	53900	0
103	20241230	185400	2353353100	53900	53900	53900	53900	0
104	20241230	185300	2353353100	53900	53900	53900	53900	0
105	20241230	185200	2353353100	53900	53900	53900	53900	0
106	20241230	185100	2353353100	53900	53900	53900	53900	0
107	20241230	185000	2353353100	53900	53900	53900	53900	0
108	20241230	184900	2353353100	53900	53900	53900	53900	0
109	20241230	184800	2353353100	53900	53900	53900	53900	0
110	20241230	184700	2353353100	53900	53900	53900	53900	0
111	20241230	184600	2353353100	53900	53900	53900	53900	0
112	20241230	184500	2353353100	53900	53900	53900	53900	0
113	20241230	184400	2353353100	53900	53900	53900	53900	0
114	20241230	184300	2353353100	53900	53900	53900	53900	0
115	20241230	184200	2353353100	53900	53900	53900	53900	0
116	20241230	184100	2353353100	53900	53900	53900	53900	0
117	20241230	184000	2353353100	53900	53900	53900	53900	0
118	20241230	183900	2353353100	53900	53900	53900	53900	0
119	20241230	183800	2353353100	53900	53900	53900	53900	0
120	20241230	183700	2353353100	53900	53900	53900	53900	0
121	20241230	183600	2353353100	53900	53900	53900	53900	0
122	20241230	183500	2353353100	53900	53900	53900	53900	1352
123	20241230	183400	2353353100	53900	53900	53900	53900	0
124	20241230	183300	2353353100	53900	53900	53900	53900	0
125	20241230	183200	2353353100	53900	53900	53900	53900	0
126	20241230	183100	2353353100	53900	53900	53900	53900	0
127	20241230	183000	2353353100	53900	53900	53900	53900	0
128	20241230	182900	2353353100	53900	53900	53900	53900	0
129	20241230	182800	2353353100	53900	53900	53900	53900	0
130	20241230	182700	2353353100	53900	53900	53900	53900	0
131	20241230	182600	2353353100	53900	53900	53900	53900	0
132	20241230	182500	2353353100	53900	53900	53900	53900	0
133	20241230	182400	2353353100	53900	53900	53900	53900	0
134	20241230	182300	2353353100	53900	53900	53900	53900	0
135	20241230	182200	2353353100	53900	53900	53900	53900	0
136	20241230	182100	2353353100	53900	53900	53900	53900	0
137	20241230	182000	2353353100	53900	53900	53900	53900	0
138	20241230	181900	2353353100	53900	53900	53900	53900	0
139	20241230	181800	2353353100	53900	53900	53900	53900	0
140	20241230	181700	2353353100	53900	53900	53900	53900	0
141	20241230	181600	2353353100	53900	53900	53900	53900	0
142	20241230	181500	2353353100	53900	53900	53900	53900	0
143	20241230	181400	2353353100	53900	53900	53900	53900	0
144	20241230	181300	2353353100	53900	53900	53900	53900	0
145	20241230	181200	2353353100	53900	53900	53900	53900	0
146	20241230	181100	2353353100	53900	53900	53900	53900	0
147	20241230	181000	2353353100	53900	53900	53900	53900	0
148	20241230	180900	2353353100	53900	53900	53900	53900	0
149	20241230	180800	2353353100	53900	53900	53900	53900	0
150	20241230	180700	2353353100	53900	53900	53900	53900	0
151	20241230	180600	2353353100	53900	53900	53900	53900	0
152	20241230	180500	2353353100	53900	53900	53900	53900	1352
153	20241230	180400	2353353100	53900	53900	53900	53900	0
154	20241230	180300	2353353100	53900	53900	53900	53900	0
155	20241230	180200	2353353100	53900	53900	53900	53900	0
156	20241230	180100	2353353100	53900	53900	53900	53900	0
157	20241230	180000	2353353100	53900	53900	53900	53900	0
158	20241230	175900	2353353100	53900	53900	53900	53900	0
159	20241230	175800	2353353100	53900	53900	53900	53900	0
160	20241230	175700	2353353100	53900	53900	53900	53900	0
161	20241230	175600	2353353100	53900	53900	53900	53900	0
162	20241230	175500	2353353100	53900	53900	53900	53900	0
163	20241230	175400	2353353100	53900	53900	53900	53900	0
164	20241230	175300	2353353100	53900	53900	53900	53900	0
165	20241230	175200	2353353100	53900	53900	53900	53900	0
166	20241230	175100	2353353100	53900	53900	53900	53900	0
167	20241230	175000	2353353100	53900	53900	53900	53900	0
168	20241230	174900	2353353100	53900	53900	53900	53900	0
169	20241230	174800	2353353100	53900	53900	53900	53900	0
170	20241230	174700	2353353100	53900	53900	53900	53900	0
171	20241230	174600	2353353100	53900	53900	53900	53900	0
172	20241230	174500	2353353100	53900	53900	53900	53900	0
173	20241230	174400	2353353100	53900	53900	53900	53900	0
174	20241230	174300	2353353100	53900	53900	53900	53900	0
175	20241230	174200	2353353100	53900	53900	53900	53900	0
176	20241230	174100	2353353100	53900	53900	53900	53900	0
177	20241230	174000	2353353100	53900	53900	53900	53900	0
178	20241230	173900	2353353100	53900	53900	53900	53900	0
179	20241230	173800	2353353100	53900	53900	53900	53900	0
180	20241230	173700	2353353100	53900	53900	53900	53900	0
181	20241230	173600	2353353100	53900	53900	53900	53900	0
182	20241230	173500	2353353100	53900	53900	53900	53900	1352
183	20241230	173400	2353353100	53900	53900	53900	53900	0
184	20241230	173300	2353353100	53900	53900	53900	53900	0
185	20241230	173200	2353353100	53900	53900	53900	53900	0
186	20241230	173100	2353353100	53900	53900	53900	53900	0
187	20241230	173000	2353353100	53900	53900	53900	53900	0
188	20241230	172900	2353353100	53900	53900	53900	53900	0
189	20241230	172800	2353353100	53900	53900	53900	53900	0
190	20241230	172700	2353353100	53900	53900	53900	53900	0
191	20241230	172600	2353353100	53900	53900	53900	53900	0
192	20241230	172500	2353353100	53900	53900	53900	53900	0
193	20241230	172400	2353353100	53900	53900	53900	53900	0
194	20241230	172300	2353353100	53900	53900	53900	53900	0
195	20241230	172200	2353353100	53900	53900	53900	53900	0
196	20241230	172100	2353353100	53900	53900	53900	53900	0
197	20241230	172000	2353353100	53900	53900	53900	53900	0
198	20241230	171900	2353353100	53900	53900	53900	53900	0
199	20241230	171800	2353353100	53900	53900	53900	53900	0
200	20241230	171700	2353353100	53900	53900	53900	53900	0
201	20241230	171600	2353353100	53900	53900	53900	53900	0
202	20241230	171500	2353353100	53900	53900	53900	53900	0
203	20241230	171400	2353353100	53900	53900	53900	53900	0
204	20241230	171300	2353353100	53900	53900	53900	53900	0
205	20241230	171200	2353353100	53900	53900	53900	53900	0
206	20241230	171100	2353353100	53900	53900	53900	53900	0
207	20241230	171000	2353353100	53900	53900	53900	53900	0
208	20241230	170900	2353353100	53900	53900	53900	53900	0
209	20241230	170800	2353353100	53900	53900	53900	53900	0
210	20241230	170700	2353353100	53900	53900	53900	53900	0
211	20241230	170600	2353353100	53900	53900	53900	53900	0
212	20241230	170500	2353353100	53900	53900	53900	53900	1352
213	20241230	170400	2353353100	53900	53900	53900	53900	0
214	20241230	170300	2353353100	53900	53900	53900	53900	0
215	20241230	170200	2353353100	53900	53900	53900	53900	0
216	20241230	170100	2353353100	53900	53900	53900	53900	0
217	20241230	170000	2353353100	53900	53900	53900	53900	0
218	20241230	165900	2353353100	53900	53900	53900	53900	0
219	20241230	165800	2353353100	53900	53900	53900	53900	0
220	20241230	165700	2353353100	53900	53900	53900	53900	0
221	20241230	165600	2353353100	53900	53900	53900	53900	0
222	20241230	165500	2353353100	53900	53900	53900	53900	0
223	20241230	165400	2353353100	53900	53900	53900	53900	0
224	20241230	165300	2353353100	53900	53900	53900	53900	0
225	20241230	165200	2353353100	53900	53900	53900	53900	0
226	20241230	165100	2353353100	53900	53900	53900	53900	0
227	20241230	165000	2353353100	53900	53900	53900	53900	0
228	20241230	164900	2353353100	53900	53900	53900	53900	0
229	20241230	164800	2353353100	53900	53900	53900	53900	0
230	20241230	164700	2353353100	53900	53900	53900	53900	0
231	20241230	164600	2353353100	53900	53900	53900	53900	0
232	20241230	164500	2353353100	53900	53900	53900	53900	0
233	20241230	164400	2353353100	53900	53900	53900	53900	0
234	20241230	164300	2353353100	53900	53900	53900	53900	0
235	20241230	164200	2353353100	53900	53900	53900	53900	0
236	20241230	164100	2353353100	53900	53900	53900	53900	0
237	20241230	164000	2353353100	53900	53900	53900	53900	0
238	20241230	163900	2353353100	53900	53900	53900	53900	0
239	20241230	163800	2353353100	53900	53900	53900	53900	0
240	20241230	163700	2353353100	53900	53900	53900	53900	0
241	20241230	163600	2353353100	53900	53900	53900	53900	0
242	20241230	163500	2353353100	53900	53900	53900	53900	1352
243	20241230	163400	2353353100	53900	53900	53900	53900	0
244	20241230	163300	2353353100	53900	53900	53900	53900	0
245	20241230	163200	2353353100	53900	53900	53900	53900	0
246	20241230	163100	2353353100	53900	53900	53900	53900	0
247	20241230	163000	2353353100	53900	53900	53900	53900	0
248	20241230	162900	2353353100	53900	53900	53900	53900	0
249	20241230	162800	2353353100	53900	53900	53900	53900	0
250	20241230	162700	2353353100	53900	53900	53900	53900	0
251	20241230	162600	2353353100	53900	53900	53900	53900	0
252	20241230	162500	2353353100	53900	53900	53900	53900	0
253	20241230	162400	2353353100	53900	53900	53900	53900	0
254	20241230	162300	2353353100	53900	53900	53900	53900	0
255	20241230	162200	2353353100	53900	53900	53900	53900	0
256	20241230	162100	2353353100	53900	53900	53900	53900	0
257	20241230	162000	2353353100	53900	53900	53900	53900	0
258	20241230	161900	2353353100	53900	53900	53900	53900	0
259	20241230	161800	2353353100	53900	53900	53900	53900	0
260	20241230	161700	2353353100	53900	53900	53900	53900	0
261	20241230	161600	2353353100	53900	53900	53900	53900	0
262	20241230	161500	2353353100	53900	53900	53900	53900	0
263	20241230	161400	2353353100	53900	53900	53900	53900	0
264	20241230	161300	2353353100	53900	53900	53900	53900	0
265	20241230	161200	2353353100	53900	53900	53900	53900	0
266	20241230	161100	2353353100	53900	53900	53900	53900	0
267	20241230	161000	2353353100	53900	53900	53900	53900	0
268	20241230	160900	2353353100	53900	53900	53900	53900	0
269	20241230	160800	2353353100	53900	53900	53900	53900	0
270	20241230	160700	2353353100	53900	53900	53900	53900	0
271	20241230	160600	2353353100	53900	53900	53900	53900	0
272	20241230	160500	2353353100	53900	53900	53900	53900	1352
273	20241230	160400	2353353100	53900	53900	53900	53900	0
274	20241230	160300	2353353100	53900	53900	53900	53900	0
275	20241230	160200	2353353100	53900	53900	53900	53900	0
276	20241230	160100	2353353100	53900	53900	53900	53900	0
277	20241230	160000	2353353100	53900	53900	53900	53900	0
278	20241230	155900	2353353100	53900	53900	53900	53900	0
279	20241230	155800	2353353100	53900	53900	53900	53900	0
280	20241230	155700	2353353100	53900	53900	53900	53900	0
281	20241230	155600	2353353100	53900	53900	53900	53900	0
282	20241230	155500	2353353100	53900	53900	53900	53900	0
283	20241230	155400	2353353100	53900	53900	53900	53900	0
284	20241230	155300	2353353100	53900	53900	53900	53900	0
285	20241230	155200	2353353100	53900	53900	53900	53900	0
286	20241230	155100	2353353100	53900	53900	53900	53900	0
287	20241230	155000	2353353100	53900	53900	53900	53900	0
288	20241230	154900	2353353100	53900	53900	53900	53900	0
289	20241230	154800	2353353100	53900	53900	53900	53900	0
290	20241230	154700	2353353100	53900	53900	53900	53900	0
291	20241230	154600	2353353100	53900	53900	53900	53900	0
292	20241230	154500	2353353100	53900	53900	53900	53900	0
293	20241230	154400	2353353100	53900	53900	53900	53900	0
294	20241230	154300	2353353100	53900	53900	53900	53900	0
295	20241230	154200	2353353100	53900	53900	53900	53900	0
296	20241230	154100	2353353100	53900	53900	53900	53900	0
297	20241230	154000	2353353100	53900	53900	53900	53900	0
298	20241230	153900	2353353100	53900	53900	53900	53900	0
299	20241230	153800	2353353100	53900	53900	53900	53900	0
300	20241230	153700	2353353100	53900	53900	53900	53900	0
301	20241230	153600	2353353100	53900	53900	53900	53900	0
302	20241230	153500	2353353100	53900	53900	53900	53900	1352
303	20241230	153400	2353353100	53900	53900	53900	53900	0
304	20241230	153300	2353353100	53900	53900	53900	53900	0
305	20241230	153200	2353353100	53900	53900	53900	53900	0
306	20241230	153100	2353353100	53900	53900	53900	53900	0
307	20241230	153000	2353353100	53900	53900	53900	53900	1352
308	20241230	152900	2280480300	53900	53900	53900	53900	0
309	20241230	152800	2280480300	53900	53900	53900	53900	0
310	20241230	152700	2280480300	53900	53900	53900	53900	0
311	20241230	152600	2280480300	53900	53900	53900	53900	0
312	20241230	152500	2280480300	53900	53900	53900	53900	0
313	20241230	152400	2280480300	53900	53900	53900	53900	0
314	20241230	152300	2280480300	53900	53900	53900	53900	0
315	20241230	152200	2280480300	53900	53900	53900	53900	0
316	20241230	152100	2280480300	53900	53900	53900	53900	0
317	20241230	152000	2280480300	53900	53900	53900	53900	0
318	20241230	151900	2280480300	53900	53900	53900	53800	344
319	20241230	151800	2261944500	53900	54000	54000	53900	142
320	20241230	151700	2254282800	54000	54000	54000	53900	109
321	20241230	151600	2248396900	53900	54000	54000	53900	166
322	20241230	151500	2239433700	54000	54000	54000	53900	275
323	20241230	151400	2224586100	54000	54000	54000	53900	209
324	20241230	151300	2213302600	54000	53900	54000	53900	238
325	20241230	151200	2200452000	54000	54000	54000	53900	271
326	20241230	151100	2185824600	54000	54000	54000	53900	282
327	20241230	151000	2170597500	54000	54000	54000	53900	198
328	20241230	150900	2159907700	54000	54000	54000	53900	294
329	20241230	150800	2144036800	54000	54000	54000	53900	260
330	20241230	150700	2129997500	54000	54000	54000	53900	203
331	20241230	150600	2119036200	54000	53900	54000	53900	303
332	20241230	150500	2102685600	54000	54000	54000	53900	197
333	20241230	150400	2092048300	54000	54000	54000	53900	390
334	20241230	150300	2071008900	54000	54000	54000	53900	267
335	20241230	150200	2056591600	54000	54000	54000	53900	153
336	20241230	150100	2048330000	54000	54000	54000	53900	404
337	20241230	150000	2026529000	54000	54000	54000	53900	292
338	20241230	145900	2010761800	54000	54000	54000	53900	226
339	20241230	145800	1998558600	54000	54000	54000	53900	259
340	20241230	145700	1984573700	54000	54000	54000	53900	206
341	20241230	145600	1973450600	54000	54000	54000	53900	266
342	20241230	145500	1959087400	54000	54000	54000	53900	279
343	20241230	145400	1944021800	53900	54000	54000	53900	159
344	20241230	145300	1935436500	54000	54000	54000	53900	301
345	20241230	145200	1919183300	54000	53900	54000	53900	190
346	20241230	145100	1908924000	54000	54000	54000	53900	288
347	20241230	145000	1893372400	53900	54000	54000	53900	233
348	20241230	144900	1880791200	54000	54000	54000	53900	193
349	20241230	144800	1870371300	54000	53900	54000	53900	246
350	20241230	144700	1857088000	54000	54000	54000	53900	203
351	20241230	144600	1846126500	54000	54000	54000	53900	199
352	20241230	144500	1835381200	54000	54000	54000	53900	265
353	20241230	144400	1821073000	54000	54000	54000	53900	179
354	20241230	144300	1811407400	54000	54000	54100	53900	269
355	20241230	144200	1796879800	54000	54100	54300	53900	140
356	20241230	144100	1789308300	54100	54100	54300	54000	539
357	20241230	144000	1760166800	54200	54200	54200	54100	217
358	20241230	143900	1748405900	54200	54200	54200	54100	143
359	20241230	143800	1740656000	54200	54200	54200	54000	109
360	20241230	143700	1734750800	54100	54100	54200	54000	106
361	20241230	143600	1729012000	54100	54200	54300	54100	144
362	20241230	143500	1721207800	54200	54200	54200	54100	199
363	20241230	143400	1710424800	54200	54100	54200	54100	62
364	20241230	143300	1707065100	54200	54200	54200	54100	147
365	20241230	143200	1699098000	54200	54200	54300	54100	108
366	20241230	143100	1693245100	54200	54200	54200	54100	177
367	20241230	143000	1683652600	54200	54200	54200	54100	87
368	20241230	142900	1678937900	54100	54200	54200	54100	119
369	20241230	142800	1672488900	54300	54200	54300	54100	204
370	20241230	142700	1661420700	54200	54100	54200	54100	90
371	20241230	142600	1656543400	54200	54200	54200	54100	106
372	20241230	142500	1650798600	54100	54200	54200	54100	146
373	20241230	142400	1642886100	54100	54200	54200	54000	88
374	20241230	142300	1638122900	54200	54200	54300	54000	92
375	20241230	142200	1633137700	54000	54000	54100	54000	25
376	20241230	142100	1631785900	54100	54100	54200	54000	91
377	20241230	142000	1626858000	54100	54000	54200	54000	81
378	20241230	141900	1622474700	54200	54200	54200	54100	30
379	20241230	141800	1620850700	54100	54100	54200	53900	474
380	20241230	141700	1595246200	54200	54200	54200	54100	30
381	20241230	141600	1593621000	54200	54200	54200	54100	85
382	20241230	141500	1589014400	54300	54200	54300	54100	120
383	20241230	141400	1582506700	54100	54300	54300	54100	29
384	20241230	141300	1580933200	54300	54200	54300	54100	100
385	20241230	141200	1575511200	54100	54200	54300	54100	16
386	20241230	141100	1574643200	54100	54200	54300	54100	64
387	20241230	141000	1571174500	54200	54200	54300	54200	48
388	20241230	140900	1568571800	54200	54200	54200	54100	87
389	20241230	140800	1563857200	54300	54200	54300	54100	87
390	20241230	140700	1559141200	54200	54100	54200	54100	63
391	20241230	140600	1555727400	54200	54100	54300	54100	77
392	20241230	140500	1551551900	54300	54300	54300	54200	67
393	20241230	140400	1547914200	54200	54100	54200	54100	63
394	20241230	140300	1544500300	54200	54200	54200	54100	50
395	20241230	140200	1541791000	54200	54200	54200	54100	100
396	20241230	140100	1536375700	54200	54200	54200	54100	71
397	20241230	140000	1532527900	54100	54100	54200	54100	120
398	20241230	135900	1526024900	54200	54100	54200	54100	45
399	20241230	135800	1523586600	54200	54100	54200	54100	103
400	20241230	135700	1518004500	54100	54200	54200	54100	56
401	20241230	135600	1514970000	54100	54200	54200	54100	90
402	20241230	135500	1510093000	54200	54100	54200	54100	58
403	20241230	135400	1506950100	54200	54200	54200	54100	103
404	20241230	135300	1501367800	54100	54200	54200	54100	102
405	20241230	135200	1495840300	54100	54200	54200	54100	80
406	20241230	135100	1491505100	54100	54000	54100	54000	104
407	20241230	135000	1485879400	54100	54100	54100	54000	55
408	20241230	134900	1482904300	54100	54100	54200	54000	99
409	20241230	134800	1477546700	54100	54200	54200	54100	104
410	20241230	134700	1471915700	54100	54200	54200	54000	38
411	20241230	134600	1469857000	54100	54100	54200	54000	108
412	20241230	134500	1464013900	54100	54200	54200	54100	71
413	20241230	134400	1460171200	54200	54100	54200	54100	178
414	20241230	134300	1450539300	54200	54200	54200	54100	96
415	20241230	134200	1445343500	54200	54000	54200	54000	122
416	20241230	134100	1438735300	54000	54100	54100	54000	1649
417	20241230	134000	1349535100	54100	54000	54100	53900	2077
418	20241230	133900	1237359300	53900	53900	54000	53700	1586
419	20241230	133800	1151834900	53900	53800	53900	53600	368
420	20241230	133700	1132019800	53700	53500	53700	53500	362
421	20241230	133600	1112593900	53500	53500	53600	53500	16
422	20241230	133500	1111736700	53500	53600	53600	53400	159
423	20241230	133400	1103227600	53600	53500	53600	53500	29
424	20241230	133300	1101673900	53500	53600	53600	53500	30
425	20241230	133200	1100066300	53500	53500	53600	53500	37
426	20241230	133100	1098084000	53500	53600	53600	53500	33
427	20241230	133000	1096315900	53600	53500	53600	53500	31
428	20241230	132900	1094655000	53600	53500	53600	53500	26
429	20241230	132800	1093262100	53500	53600	53600	53500	28
430	20241230	132700	1091762000	53500	53500	53600	53500	76
431	20241230	132600	1087694100	53600	53600	53600	53500	22
432	20241230	132500	1086515300	53500	53500	53600	53500	33
433	20241230	132400	1084747800	53500	53400	53600	53400	16
434	20241230	132300	1083891400	53400	53500	53600	53400	114
435	20241230	132200	1077790300	53600	53500	53600	53500	22
436	20241230	132100	1076611500	53400	53300	53600	53200	966
437	20241230	132000	1025100200	53400	53300	53600	53200	1084
438	20241230	131900	967251200	53500	53300	53500	53300	455
439	20241230	131800	942950100	53400	53500	53500	53300	185
440	20241230	131700	933074300	53600	53600	53600	53500	26
441	20241230	131600	931680800	53500	53600	53600	53500	32
442	20241230	131500	929968400	53600	53700	53700	53600	45
443	20241230	131400	927555000	53700	53700	53700	53700	47
444	20241230	131300	925031100	53700	53700	53700	53700	13
445	20241230	131200	924333000	53700	53400	53700	53400	23
446	20241230	131100	923100300	53500	53600	53600	53500	29
447	20241230	131000	921546700	53600	53600	53600	53600	35
448	20241230	130900	919670700	53600	53600	53600	53500	14
449	20241230	130800	918920400	53400	53700	53700	53400	77
450	20241230	130700	914804800	53700	53600	53700	53600	5
451	20241230	130600	914536600	53700	53500	53700	53500	22
452	20241230	130500	913356500	53600	53500	53600	53500	8
453	20241230	130400	912928000	53600	53700	53700	53600	45
454	20241230	130300	910514300	53700	53700	53700	53700	3
455	20241230	130200	910353200	53700	53700	53700	53700	13
456	20241230	130100	909655100	53600	53700	53700	53500	63
457	20241230	130000	906277200	53700	53700	53700	53600	8
458	20241230	125900	905848000	53700	53700	53700	53600	16
459	20241230	125800	904988900	53700	53600	53700	53600	32
460	20241230	125700	903271900	53700	53700	53700	53700	22
461	20241230	125600	902090500	53700	53600	53700	53600	31
462	20241230	125500	900427000	53700	53700	53700	53700	2
463	20241230	125400	900319600	53700	53700	53700	53700	24
464	20241230	125300	899030800	53700	53700	53700	53700	28
465	20241230	125200	897527200	53700	53700	53700	53700	5
466	20241230	125100	897258700	53600	53700	53700	53600	12
467	20241230	125000	896614700	53700	53700	53700	53600	15
468	20241230	124900	895809300	53700	53600	53700	53600	7
469	20241230	124800	895433600	53400	53700	53700	53400	256
470	20241230	124700	881750000	53700	53600	53700	53600	13
471	20241230	124600	881052900	53700	53700	53700	53700	18
472	20241230	124500	880086300	53700	53700	53700	53700	9
473	20241230	124400	879603000	53600	53600	53700	53600	39
474	20241230	124300	877512000	53600	53600	53600	53600	27
475	20241230	124200	876064800	53600	53500	53600	53500	17
476	20241230	124100	875153700	53600	53600	53600	53600	0
477	20241230	124000	875153700	53600	53600	53600	53600	16
478	20241230	123900	874296100	53600	53600	53600	53600	9
479	20241230	123800	873813700	53600	53600	53600	53600	35
480	20241230	123700	871937700	53600	53600	53600	53600	53
481	20241230	123600	869096900	53600	53600	53600	53600	1
482	20241230	123500	869043300	53600	53600	53600	53500	17
483	20241230	123400	868132200	53500	53500	53600	53500	48
484	20241230	123300	865563400	53600	53600	53600	53600	2
485	20241230	123200	865456200	53500	53400	53600	53300	259
486	20241230	123100	851620900	53500	53500	53500	53500	13
487	20241230	123000	850925400	53500	53400	53500	53400	26
488	20241230	122900	849535200	53500	53500	53500	53500	14
489	20241230	122800	848786200	53500	53500	53500	53500	0
490	20241230	122700	848786200	53500	53500	53500	53500	33
491	20241230	122600	847020700	53400	53500	53500	53400	13
492	20241230	122500	846325300	53500	53500	53500	53500	8
493	20241230	122400	845897300	53500	53500	53500	53500	13
494	20241230	122300	845201800	53500	53500	53500	53500	10
495	20241230	122200	844666800	53400	53500	53500	53400	19
496	20241230	122100	843650400	53500	53500	53500	53500	13
497	20241230	122000	842954900	53500	53500	53500	53500	10
498	20241230	121900	842419900	53500	53500	53500	53500	11
499	20241230	121800	841831400	53500	53500	53600	53500	19
500	20241230	121700	840814500	53500	53500	53600	53500	23
501	20241230	121600	839583900	53600	53600	53600	53600	17
502	20241230	121500	838672700	53600	53600	53600	53600	4
503	20241230	121400	838458300	53600	53600	53600	53600	22
504	20241230	121300	837279100	53600	53600	53600	53600	22
505	20241230	121200	836099900	53600	53600	53600	53600	2
506	20241230	121100	835992700	53600	53700	53700	53500	74
507	20241230	121000	832027900	53700	53700	53700	53600	34
508	20241230	120900	830202900	53700	53700	53700	53700	18
509	20241230	120800	829236300	53600	53700	53700	53600	25
510	20241230	120700	827894400	53700	53700	53700	53700	2
511	20241230	120600	827787000	53700	53700	53700	53600	15
512	20241230	120500	826981600	53600	53600	53600	53600	13
513	20241230	120400	826284800	53700	53700	53700	53700	3
514	20241230	120300	826123700	53700	53600	53800	53400	77
515	20241230	120200	821996300	53300	53700	53700	53300	490
516	20241230	120100	795768200	53700	53600	53700	53600	8
517	20241230	120000	795339100	53700	53500	53700	53500	130
518	20241230	115900	788383000	53600	53600	53600	53600	4
519	20241230	115800	788168600	53600	53600	53600	53600	8
520	20241230	115700	787739800	53600	53600	53600	53600	21
521	20241230	115600	786614200	53600	53500	53600	53500	9
522	20241230	115500	786132100	53500	53500	53600	53500	69
523	20241230	115400	782438600	53600	53600	53600	53600	9
524	20241230	115300	781956200	53600	53500	53600	53500	11
525	20241230	115200	781366700	53600	53500	53600	53500	15
526	20241230	115100	780563100	53600	53600	53600	53600	7
527	20241230	115000	780187900	53500	53600	53600	53500	21
528	20241230	114900	779063600	53600	53600	53600	53500	30
529	20241230	114800	777456500	53600	53500	53600	53500	5
530	20241230	114700	777188700	53600	53600	53600	53600	14
531	20241230	114600	776438300	53600	53500	53600	53500	11
532	20241230	114500	775848800	53600	53600	53600	53600	9
533	20241230	114400	775366400	53600	53600	53600	53500	17
534	20241230	114300	774455300	53600	53600	53600	53600	2
535	20241230	114200	774348100	53600	53600	53600	53600	9
536	20241230	114100	773865700	53600	53600	53600	53500	22
537	20241230	114000	772686600	53500	53600	53600	53500	4
538	20241230	113900	772472300	53600	53600	53600	53600	15
539	20241230	113800	771668300	53600	53600	53600	53600	3
540	20241230	113700	771507500	53600	53600	53600	53500	14
541	20241230	113600	770757200	53600	53600	53600	53500	34
542	20241230	113500	768936800	53600	53600	53600	53600	48
543	20241230	113400	766364000	53700	53700	53700	53700	18
544	20241230	113300	765397400	53600	53600	53600	53600	22
545	20241230	113200	764218200	53600	53600	53600	53600	4
546	20241230	113100	764003800	53600	53400	53600	53400	118
547	20241230	113000	757689400	53500	53500	53500	53500	1
548	20241230	112900	757635900	53500	53600	53600	53500	73
549	20241230	112800	753727000	53700	53600	53800	53600	13
550	20241230	112700	753028700	53700	53800	53800	53700	20
551	20241230	112600	751954200	53800	53900	53900	53800	18
552	20241230	112500	750985500	53900	53900	53900	53800	17
553	20241230	112400	750069400	53900	53900	53900	53900	1
554	20241230	112300	750015500	53800	53900	53900	53800	12
555	20241230	112200	749368800	53800	53900	53900	53800	18
556	20241230	112100	748398800	53900	53900	53900	53900	9
557	20241230	112000	747913700	53900	53900	53900	53800	35
558	20241230	111900	746029000	53800	53800	53800	53800	13
559	20241230	111800	745329600	53900	53900	53900	53900	14
560	20241230	111700	744575000	53900	53900	53900	53800	31
561	20241230	111600	742905200	53800	53800	53800	53800	1
562	20241230	111500	742851400	53900	53800	53900	53800	21
563	20241230	111400	741719800	53900	53900	53900	53900	1
564	20241230	111300	741665900	53900	53900	53900	53900	10
565	20241230	111200	741126900	53900	53800	53900	53800	123
566	20241230	111100	734509000	53900	53900	53900	53800	24
567	20241230	111000	733216100	53800	53900	53900	53800	47
568	20241230	110900	730682900	53900	53900	53900	53900	42
569	20241230	110800	728419100	53900	53900	53900	53900	22
570	20241230	110700	727233300	53900	53900	53900	53800	31
571	20241230	110600	725562500	53900	53900	53900	53900	11
572	20241230	110500	724969600	53900	53900	53900	53900	33
573	20241230	110400	723190900	53900	53900	53900	53900	11
574	20241230	110300	722598000	53900	53900	53900	53800	10
575	20241230	110200	722059100	53900	53900	53900	53800	15
576	20241230	110100	721250900	53800	53900	53900	53800	16
577	20241230	110000	720389000	53900	53900	53900	53900	8
578	20241230	105900	719957800	53900	53900	53900	53900	12
579	20241230	105800	719311000	53800	53800	53900	53800	51
580	20241230	105700	716567100	53700	53700	53700	53700	24
581	20241230	105600	715278300	53700	53700	53700	53700	7
582	20241230	105500	714902400	53600	53700	53700	53100	743
583	20241230	105400	675238400	53600	53800	53900	53500	1978
584	20241230	105300	569216100	53900	53900	53900	53900	12
585	20241230	105200	568569300	53800	53800	53800	53800	8
586	20241230	105100	568138900	53700	53800	53900	53700	63
587	20241230	105000	564750600	53800	53800	53800	53800	3
588	20241230	104900	564589200	53700	53900	53900	53700	209
589	20241230	104800	553344400	53900	53900	53900	53900	4
590	20241230	104700	553128800	53900	53900	53900	53800	25
591	20241230	104600	551783400	53900	54000	54000	53900	24
592	20241230	104500	550487900	53900	54000	54000	53900	24
593	20241230	104400	549192100	53900	53900	54000	53900	9
594	20241230	104300	548706900	54000	54000	54000	54000	15
595	20241230	104200	547896900	54000	53900	54000	53900	67
596	20241230	104100	544285300	53800	53900	53900	53800	30
597	20241230	104000	542668400	53800	53900	53900	53800	16
598	20241230	103900	541806100	53800	53900	53900	53800	139
599	20241230	103800	534314600	53900	53800	53900	53800	24
600	20241230	103700	533021500	53800	53800	53900	53800	155
601	20241230	103600	524681500	53800	53800	53800	53800	2
602	20241230	103500	524573900	53800	53700	53800	53700	337
603	20241230	103400	506445000	53700	53800	53800	53700	21
604	20241230	103300	505315700	53700	53500	53700	53500	481
605	20241230	103200	479525600	53500	53500	53500	53500	0
606	20241230	103100	479525600	53500	53600	53600	53500	77
607	20241230	103000	475406000	53500	53500	53500	53500	201
608	20241230	102900	464652500	53600	53600	53600	53600	6
609	20241230	102800	464330900	53600	53400	53600	53400	65
610	20241230	102700	460852500	53500	53500	53500	53400	25
611	20241230	102600	459515200	53400	53400	53400	53400	5
612	20241230	102500	459248200	53500	53500	53500	53500	1
613	20241230	102400	459194700	53500	53400	53500	53400	23
614	20241230	102300	457965200	53500	53400	53500	53400	27
615	20241230	102200	456521700	53400	53400	53500	53400	22
616	20241230	102100	455346400	53500	53500	53500	53500	17
617	20241230	102000	454436900	53500	53500	53500	53500	11
618	20241230	101900	453848400	53500	53500	53500	53500	126
619	20241230	101800	447107400	53600	53600	53600	53600	3
620	20241230	101700	446946600	53600	53600	53600	53600	5
621	20241230	101600	446678600	53600	53500	53600	53500	24
622	20241230	101500	445392300	53600	53600	53600	53600	5
623	20241230	101400	445124300	53500	53500	53500	53500	8
624	20241230	101300	444696300	53600	53600	53600	53600	0
625	20241230	101200	444696300	53600	53500	53600	53400	19
626	20241230	101100	443679200	53400	53500	53500	53400	200
627	20241230	101000	432984200	53600	53700	53800	53600	197
628	20241230	100900	422418400	53800	53800	53800	53800	0
629	20241230	100800	422418400	53800	53800	53800	53800	9
630	20241230	100700	421934200	53700	53700	53700	53700	91
631	20241230	100600	417047500	53700	53700	53700	53700	0
632	20241230	100500	417047500	53700	53600	53700	53600	19
633	20241230	100400	416027500	53700	53700	53700	53700	9
634	20241230	100300	415544200	53700	53800	53800	53700	67
635	20241230	100200	411945600	53800	53800	53800	53800	20
636	20241230	100100	410869600	53700	53700	53700	53700	210
637	20241230	100000	399592600	53700	53700	53900	53700	33
638	20241230	095900	397818300	53700	53700	53700	53700	1
639	20241230	095800	397764600	53600	53900	53900	53600	357
640	20241230	095700	378608400	54000	54000	54000	53900	21
641	20241230	095600	377474500	54000	54000	54000	54000	27
642	20241230	095500	376016500	54000	54000	54000	54000	6
643	20241230	095400	375692500	53900	53900	54000	53900	49
644	20241230	095300	373049300	53900	53900	53900	53900	1
645	20241230	095200	372995400	53900	53900	54000	53900	45
646	20241230	095100	370567000	54000	54000	54000	54000	2
647	20241230	095000	370459000	53900	53900	54000	53900	162
648	20241230	094900	361725500	53900	53900	53900	53900	1
649	20241230	094800	361671600	53900	53900	53900	53800	56
650	20241230	094700	358654200	53800	53800	53800	53800	103
651	20241230	094600	353112800	53800	53800	53800	53800	5
652	20241230	094500	352843800	53700	53800	53800	53700	12
653	20241230	094400	352198300	53800	53800	53800	53800	8
654	20241230	094300	351767900	53800	53800	53800	53800	4
655	20241230	094200	351552700	53700	53800	53800	53700	17
656	20241230	094100	350639700	53800	53800	53800	53800	17
657	20241230	094000	349725100	53800	53700	53800	53700	21
658	20241230	093900	348596300	53800	53900	53900	53800	170
659	20241230	093800	339450200	53900	53900	53900	53900	7
660	20241230	093700	339072900	53900	53900	53900	53900	0
661	20241230	093600	339072900	53900	53900	53900	53900	12
662	20241230	093500	338426100	53900	54000	54000	53900	189
663	20241230	093400	328238400	54000	54000	54000	53900	41
664	20241230	093300	326025400	54000	54000	54000	53900	30
665	20241230	093200	324406400	54000	54000	54000	54000	37
666	20241230	093100	322408400	53900	54000	54000	53900	23
667	20241230	093000	321167100	53900	53900	53900	53900	1
668	20241230	092900	321113200	54000	54000	54000	54000	11
669	20241230	092800	320519200	54000	54000	54000	54000	8
670	20241230	092700	320087200	54000	54000	54000	54000	21
671	20241230	092600	318953200	53900	54100	54100	53900	492
672	20241230	092500	292385200	54000	54100	54100	54000	407
673	20241230	092400	270407000	54200	54200	54200	54100	64
674	20241230	092300	266942200	54100	54100	54100	54100	79
675	20241230	092200	262668300	54100	53900	54100	53900	292
676	20241230	092100	246912300	53900	53800	53900	53800	239
677	20241230	092000	234054000	53700	53700	53700	53700	275
678	20241230	091900	219286500	53700	53700	53700	53700	22
679	20241230	091800	218105100	53600	53600	53600	53600	59
680	20241230	091700	214942700	53600	53400	53600	53400	391
681	20241230	091600	194037200	53400	53200	53400	53200	837
682	20241230	091500	149409700	53100	53100	53100	53100	10
683	20241230	091400	148878700	53200	53200	53200	53200	180
684	20241230	091300	139302700	53200	52900	53200	52800	438
685	20241230	091200	116114000	52900	53000	53000	52900	73
686	20241230	091100	112250500	52800	52800	52800	52800	5
687	20241230	091000	111986500	53000	53000	53000	53000	18
688	20241230	090900	111032500	53000	53000	53000	52900	294
689	20241230	090800	95459300	53100	53200	53200	53100	128
690	20241230	090700	88661600	53100	53100	53200	53100	37
691	20241230	090600	86693700	53100	53100	53100	53100	0
692	20241230	090500	86693700	53100	53300	53300	53100	406
693	20241230	090400	65079700	53200	53200	53200	53200	113
694	20241230	090300	59068100	53100	53000	53100	53000	175
695	20241230	090200	49782300	52900	52800	52900	52800	23
696	20241230	090100	48566900	53000	53400	53400	52800	279
697	20241230	090000	33815600	53000	53400	53400	53000	635