KissMeData/035760/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	191900	2404481400	53700	53700	53700	53700	6740
3	20241230	191800	2404481400	53700	53700	53700	53700	0
4	20241230	191700	2404481400	53700	53700	53700	53700	0
5	20241230	191600	2404481400	53700	53700	53700	53700	0
6	20241230	191500	2404481400	53700	53700	53700	53700	0
7	20241230	191400	2404481400	53700	53700	53700	53700	0
8	20241230	191300	2404481400	53700	53700	53700	53700	0
9	20241230	191200	2404481400	53700	53700	53700	53700	0
10	20241230	191100	2404481400	53700	53700	53700	53700	0
11	20241230	191000	2404481400	53700	53700	53700	53700	0
12	20241230	190900	2404481400	53700	53700	53700	53700	0
13	20241230	190800	2404481400	53700	53700	53700	53700	0
14	20241230	190700	2404481400	53700	53700	53700	53700	0
15	20241230	190600	2404481400	53700	53700	53700	53700	0
16	20241230	190500	2404481400	53700	53700	53700	53700	0
17	20241230	190400	2404481400	53700	53700	53700	53700	0
18	20241230	190300	2404481400	53700	53700	53700	53700	0
19	20241230	190200	2404481400	53700	53700	53700	53700	0
20	20241230	190100	2404481400	53700	53700	53700	53700	0
21	20241230	190000	2404481400	53700	53700	53700	53700	0
22	20241230	185900	2404481400	53700	53700	53700	53700	0
23	20241230	185800	2404481400	53700	53700	53700	53700	0
24	20241230	185700	2404481400	53700	53700	53700	53700	0
25	20241230	185600	2404481400	53700	53700	53700	53700	0
26	20241230	185500	2404481400	53700	53700	53700	53700	0
27	20241230	185400	2404481400	53700	53700	53700	53700	0
28	20241230	185300	2404481400	53700	53700	53700	53700	0
29	20241230	185200	2404481400	53700	53700	53700	53700	0
30	20241230	185100	2404481400	53700	53700	53700	53700	0
31	20241230	185000	2404481400	53700	53700	53700	53700	0
32	20241230	184900	2404481400	53700	53700	53700	53700	6740
33	20241230	184800	2404481400	53700	53700	53700	53700	0
34	20241230	184700	2404481400	53700	53700	53700	53700	0
35	20241230	184600	2404481400	53700	53700	53700	53700	0
36	20241230	184500	2404481400	53700	53700	53700	53700	0
37	20241230	184400	2404481400	53700	53700	53700	53700	0
38	20241230	184300	2404481400	53700	53700	53700	53700	0
39	20241230	184200	2404481400	53700	53700	53700	53700	0
40	20241230	184100	2404481400	53700	53700	53700	53700	0
41	20241230	184000	2404481400	53700	53700	53700	53700	0
42	20241230	183900	2404481400	53700	53700	53700	53700	0
43	20241230	183800	2404481400	53700	53700	53700	53700	0
44	20241230	183700	2404481400	53700	53700	53700	53700	0
45	20241230	183600	2404481400	53700	53700	53700	53700	0
46	20241230	183500	2404481400	53700	53700	53700	53700	0
47	20241230	183400	2404481400	53700	53700	53700	53700	0
48	20241230	183300	2404481400	53700	53700	53700	53700	0
49	20241230	183200	2404481400	53700	53700	53700	53700	0
50	20241230	183100	2404481400	53700	53700	53700	53700	0
51	20241230	183000	2404481400	53700	53700	53700	53700	0
52	20241230	182900	2404481400	53700	53700	53700	53700	0
53	20241230	182800	2404481400	53700	53700	53700	53700	0
54	20241230	182700	2404481400	53700	53700	53700	53700	0
55	20241230	182600	2404481400	53700	53700	53700	53700	0
56	20241230	182500	2404481400	53700	53700	53700	53700	0
57	20241230	182400	2404481400	53700	53700	53700	53700	0
58	20241230	182300	2404481400	53700	53700	53700	53700	0
59	20241230	182200	2404481400	53700	53700	53700	53700	0
60	20241230	182100	2404481400	53700	53700	53700	53700	0
61	20241230	182000	2404481400	53700	53700	53700	53700	0
62	20241230	181900	2404481400	53700	53700	53700	53700	6740
63	20241230	181800	2404481400	53700	53700	53700	53700	0
64	20241230	181700	2404481400	53700	53700	53700	53700	0
65	20241230	181600	2404481400	53700	53700	53700	53700	0
66	20241230	181500	2404481400	53700	53700	53700	53700	0
67	20241230	181400	2404481400	53700	53700	53700	53700	0
68	20241230	181300	2404481400	53700	53700	53700	53700	0
69	20241230	181200	2404481400	53700	53700	53700	53700	0
70	20241230	181100	2404481400	53700	53700	53700	53700	0
71	20241230	181000	2404481400	53700	53700	53700	53700	0
72	20241230	180900	2404481400	53700	53700	53700	53700	0
73	20241230	180800	2404481400	53700	53700	53700	53700	0
74	20241230	180700	2404481400	53700	53700	53700	53700	0
75	20241230	180600	2404481400	53700	53700	53700	53700	0
76	20241230	180500	2404481400	53700	53700	53700	53700	0
77	20241230	180400	2404481400	53700	53700	53700	53700	0
78	20241230	180300	2404481400	53700	53700	53700	53700	0
79	20241230	180200	2404481400	53700	53700	53700	53700	0
80	20241230	180100	2404481400	53700	53700	53700	53700	0
81	20241230	180000	2404481400	53700	53700	53700	53700	0
82	20241230	175900	2404481400	53700	53700	53700	53700	0
83	20241230	175800	2404481400	53700	53700	53700	53700	0
84	20241230	175700	2404481400	53700	53700	53700	53700	0
85	20241230	175600	2404481400	53700	53700	53700	53700	0
86	20241230	175500	2404481400	53700	53700	53700	53700	0
87	20241230	175400	2404481400	53700	53700	53700	53700	0
88	20241230	175300	2404481400	53700	53700	53700	53700	0
89	20241230	175200	2404481400	53700	53700	53700	53700	0
90	20241230	175100	2404481400	53700	53700	53700	53700	0
91	20241230	175000	2404481400	53700	53700	53700	53700	0
92	20241230	174900	2404481400	53700	53700	53700	53700	6740
93	20241230	174800	2404481400	53700	53700	53700	53700	0
94	20241230	174700	2404481400	53700	53700	53700	53700	0
95	20241230	174600	2404481400	53700	53700	53700	53700	0
96	20241230	174500	2404481400	53700	53700	53700	53700	0
97	20241230	174400	2404481400	53700	53700	53700	53700	0
98	20241230	174300	2404481400	53700	53700	53700	53700	0
99	20241230	174200	2404481400	53700	53700	53700	53700	0
100	20241230	174100	2404481400	53700	53700	53700	53700	0
101	20241230	174000	2404481400	53700	53700	53700	53700	0
102	20241230	173900	2404481400	53700	53700	53700	53700	0
103	20241230	173800	2404481400	53700	53700	53700	53700	0
104	20241230	173700	2404481400	53700	53700	53700	53700	0
105	20241230	173600	2404481400	53700	53700	53700	53700	0
106	20241230	173500	2404481400	53700	53700	53700	53700	0
107	20241230	173400	2404481400	53700	53700	53700	53700	0
108	20241230	173300	2404481400	53700	53700	53700	53700	0
109	20241230	173200	2404481400	53700	53700	53700	53700	0
110	20241230	173100	2404481400	53700	53700	53700	53700	0
111	20241230	173000	2404481400	53700	53700	53700	53700	0
112	20241230	172900	2404481400	53700	53700	53700	53700	0
113	20241230	172800	2404481400	53700	53700	53700	53700	0
114	20241230	172700	2404481400	53700	53700	53700	53700	0
115	20241230	172600	2404481400	53700	53700	53700	53700	0
116	20241230	172500	2404481400	53700	53700	53700	53700	0
117	20241230	172400	2404481400	53700	53700	53700	53700	0
118	20241230	172300	2404481400	53700	53700	53700	53700	0
119	20241230	172200	2404481400	53700	53700	53700	53700	0
120	20241230	172100	2404481400	53700	53700	53700	53700	0
121	20241230	172000	2404481400	53700	53700	53700	53700	0
122	20241230	171900	2404481400	53700	53700	53700	53700	6740
123	20241230	171800	2404481400	53700	53700	53700	53700	0
124	20241230	171700	2404481400	53700	53700	53700	53700	0
125	20241230	171600	2404481400	53700	53700	53700	53700	0
126	20241230	171500	2404481400	53700	53700	53700	53700	0
127	20241230	171400	2404481400	53700	53700	53700	53700	0
128	20241230	171300	2404481400	53700	53700	53700	53700	0
129	20241230	171200	2404481400	53700	53700	53700	53700	0
130	20241230	171100	2404481400	53700	53700	53700	53700	0
131	20241230	171000	2404481400	53700	53700	53700	53700	0
132	20241230	170900	2404481400	53700	53700	53700	53700	0
133	20241230	170800	2404481400	53700	53700	53700	53700	0
134	20241230	170700	2404481400	53700	53700	53700	53700	0
135	20241230	170600	2404481400	53700	53700	53700	53700	0
136	20241230	170500	2404481400	53700	53700	53700	53700	0
137	20241230	170400	2404481400	53700	53700	53700	53700	0
138	20241230	170300	2404481400	53700	53700	53700	53700	0
139	20241230	170200	2404481400	53700	53700	53700	53700	0
140	20241230	170100	2404481400	53700	53700	53700	53700	0
141	20241230	170000	2404481400	53700	53700	53700	53700	0
142	20241230	165900	2404481400	53700	53700	53700	53700	0
143	20241230	165800	2404481400	53700	53700	53700	53700	0
144	20241230	165700	2404481400	53700	53700	53700	53700	0
145	20241230	165600	2404481400	53700	53700	53700	53700	0
146	20241230	165500	2404481400	53700	53700	53700	53700	0
147	20241230	165400	2404481400	53700	53700	53700	53700	0
148	20241230	165300	2404481400	53700	53700	53700	53700	0
149	20241230	165200	2404481400	53700	53700	53700	53700	0
150	20241230	165100	2404481400	53700	53700	53700	53700	0
151	20241230	165000	2404481400	53700	53700	53700	53700	0
152	20241230	164900	2404481400	53700	53700	53700	53700	6740
153	20241230	164800	2404481400	53700	53700	53700	53700	0
154	20241230	164700	2404481400	53700	53700	53700	53700	0
155	20241230	164600	2404481400	53700	53700	53700	53700	0
156	20241230	164500	2404481400	53700	53700	53700	53700	0
157	20241230	164400	2404481400	53700	53700	53700	53700	0
158	20241230	164300	2404481400	53700	53700	53700	53700	0
159	20241230	164200	2404481400	53700	53700	53700	53700	0
160	20241230	164100	2404481400	53700	53700	53700	53700	0
161	20241230	164000	2404481400	53700	53700	53700	53700	0
162	20241230	163900	2404481400	53700	53700	53700	53700	0
163	20241230	163800	2404481400	53700	53700	53700	53700	0
164	20241230	163700	2404481400	53700	53700	53700	53700	0
165	20241230	163600	2404481400	53700	53700	53700	53700	0
166	20241230	163500	2404481400	53700	53700	53700	53700	0
167	20241230	163400	2404481400	53700	53700	53700	53700	0
168	20241230	163300	2404481400	53700	53700	53700	53700	0
169	20241230	163200	2404481400	53700	53700	53700	53700	0
170	20241230	163100	2404481400	53700	53700	53700	53700	0
171	20241230	163000	2404481400	53700	53700	53700	53700	0
172	20241230	162900	2404481400	53700	53700	53700	53700	0
173	20241230	162800	2404481400	53700	53700	53700	53700	0
174	20241230	162700	2404481400	53700	53700	53700	53700	0
175	20241230	162600	2404481400	53700	53700	53700	53700	0
176	20241230	162500	2404481400	53700	53700	53700	53700	0
177	20241230	162400	2404481400	53700	53700	53700	53700	0
178	20241230	162300	2404481400	53700	53700	53700	53700	0
179	20241230	162200	2404481400	53700	53700	53700	53700	0
180	20241230	162100	2404481400	53700	53700	53700	53700	0
181	20241230	162000	2404481400	53700	53700	53700	53700	0
182	20241230	161900	2404481400	53700	53700	53700	53700	6740
183	20241230	161800	2404481400	53700	53700	53700	53700	0
184	20241230	161700	2404481400	53700	53700	53700	53700	0
185	20241230	161600	2404481400	53700	53700	53700	53700	0
186	20241230	161500	2404481400	53700	53700	53700	53700	0
187	20241230	161400	2404481400	53700	53700	53700	53700	0
188	20241230	161300	2404481400	53700	53700	53700	53700	0
189	20241230	161200	2404481400	53700	53700	53700	53700	0
190	20241230	161100	2404481400	53700	53700	53700	53700	0
191	20241230	161000	2404481400	53700	53700	53700	53700	0
192	20241230	160900	2404481400	53700	53700	53700	53700	0
193	20241230	160800	2404481400	53700	53700	53700	53700	0
194	20241230	160700	2404481400	53700	53700	53700	53700	0
195	20241230	160600	2404481400	53700	53700	53700	53700	0
196	20241230	160500	2404481400	53700	53700	53700	53700	0
197	20241230	160400	2404481400	53700	53700	53700	53700	0
198	20241230	160300	2404481400	53700	53700	53700	53700	0
199	20241230	160200	2404481400	53700	53700	53700	53700	0
200	20241230	160100	2404481400	53700	53700	53700	53700	0
201	20241230	160000	2404481400	53700	53700	53700	53700	0
202	20241230	155900	2404481400	53700	53700	53700	53700	0
203	20241230	155800	2404481400	53700	53700	53700	53700	0
204	20241230	155700	2404481400	53700	53700	53700	53700	0
205	20241230	155600	2404481400	53700	53700	53700	53700	0
206	20241230	155500	2404481400	53700	53700	53700	53700	0
207	20241230	155400	2404481400	53700	53700	53700	53700	0
208	20241230	155300	2404481400	53700	53700	53700	53700	0
209	20241230	155200	2404481400	53700	53700	53700	53700	0
210	20241230	155100	2404481400	53700	53700	53700	53700	0
211	20241230	155000	2404481400	53700	53700	53700	53700	0
212	20241230	154900	2404481400	53700	53700	53700	53700	6740
213	20241230	154800	2404481400	53700	53700	53700	53700	0
214	20241230	154700	2404481400	53700	53700	53700	53700	0
215	20241230	154600	2404481400	53700	53700	53700	53700	0
216	20241230	154500	2404481400	53700	53700	53700	53700	0
217	20241230	154400	2404481400	53700	53700	53700	53700	0
218	20241230	154300	2404481400	53700	53700	53700	53700	0
219	20241230	154200	2404481400	53700	53700	53700	53700	0
220	20241230	154100	2404481400	53700	53700	53700	53700	0
221	20241230	154000	2404481400	53700	53700	53700	53700	0
222	20241230	153900	2404481400	53700	53700	53700	53700	0
223	20241230	153800	2404481400	53700	53700	53700	53700	0
224	20241230	153700	2404481400	53700	53700	53700	53700	0
225	20241230	153600	2404481400	53700	53700	53700	53700	0
226	20241230	153500	2404481400	53700	53700	53700	53700	0
227	20241230	153400	2404481400	53700	53700	53700	53700	0
228	20241230	153300	2404481400	53700	53700	53700	53700	0
229	20241230	153200	2404481400	53700	53700	53700	53700	0
230	20241230	153100	2404481400	53700	53700	53700	53700	0
231	20241230	153000	2404481400	53700	53700	53700	53700	6740
232	20241230	152900	2042543400	54100	54100	54100	54100	0
233	20241230	152800	2042543400	54100	54100	54100	54100	0
234	20241230	152700	2042543400	54100	54100	54100	54100	0
235	20241230	152600	2042543400	54100	54100	54100	54100	0
236	20241230	152500	2042543400	54100	54100	54100	54100	0
237	20241230	152400	2042543400	54100	54100	54100	54100	0
238	20241230	152300	2042543400	54100	54100	54100	54100	0
239	20241230	152200	2042543400	54100	54100	54100	54100	0
240	20241230	152100	2042543400	54100	54100	54100	54100	0
241	20241230	152000	2042543400	54100	54100	54100	54100	0
242	20241230	151900	2042543400	54100	54000	54100	53900	1459
243	20241230	151800	1963755400	54000	54200	54200	54000	197
244	20241230	151700	1953117200	54000	54100	54200	54000	319
245	20241230	151600	1935867500	54100	54100	54200	54100	237
246	20241230	151500	1923044300	54100	54200	54300	54100	159
247	20241230	151400	1914438600	54200	54100	54200	54100	280
248	20241230	151300	1899275400	54100	54100	54200	54100	172
249	20241230	151200	1889970100	54100	54100	54200	54100	285
250	20241230	151100	1874551400	54100	54100	54200	54100	89
251	20241230	151000	1869736100	54200	54100	54200	54100	116
252	20241230	150900	1863458600	54100	54200	54200	54100	123
253	20241230	150800	1856800800	54200	54100	54200	54100	454
254	20241230	150700	1832219200	54100	54100	54200	54100	181
255	20241230	150600	1822422600	54200	54200	54200	54200	233
256	20241230	150500	1809794000	54200	54300	54300	54200	119
257	20241230	150400	1803343700	54300	54300	54300	54200	154
258	20241230	150300	1794984400	54300	54200	54300	54200	613
259	20241230	150200	1761701300	54200	54200	54200	54200	15
260	20241230	150100	1760888300	54300	54200	54300	54200	30
261	20241230	150000	1759262200	54300	54200	54300	54200	128
262	20241230	145900	1752318600	54300	54200	54300	54200	69
263	20241230	145800	1748578000	54200	54300	54300	54200	134
264	20241230	145700	1741314400	54200	54300	54300	54200	242
265	20241230	145600	1728196300	54300	54300	54400	54200	101
266	20241230	145500	1722712700	54300	54300	54400	54300	52
267	20241230	145400	1719889000	54400	54400	54400	54300	38
268	20241230	145300	1717824200	54300	54400	54400	54300	33
269	20241230	145200	1716032000	54300	54300	54400	54300	63
270	20241230	145100	1712609700	54400	54300	54400	54300	18
271	20241230	145000	1711631900	54400	54400	54400	54300	52
272	20241230	144900	1708806900	54300	54400	54400	54300	40
273	20241230	144800	1706633800	54400	54300	54400	54300	151
274	20241230	144700	1698421900	54300	54400	54400	54300	36
275	20241230	144600	1696466400	54300	54400	54400	54300	325
276	20241230	144500	1678815300	54300	54400	54400	54300	41
277	20241230	144400	1676587400	54400	54300	54400	54300	32
278	20241230	144300	1674849500	54400	54300	54400	54300	49
279	20241230	144200	1672186800	54400	54400	54400	54300	388
280	20241230	144100	1651081000	54400	54300	54400	54300	41
281	20241230	144000	1648853700	54400	54500	54500	54400	331
282	20241230	143900	1630847100	54500	54300	54500	54300	793
283	20241230	143800	1587709600	54400	54400	54400	54300	55
284	20241230	143700	1584720500	54300	54400	54400	54300	23
285	20241230	143600	1583471100	54400	54400	54400	54300	39
286	20241230	143500	1581352400	54300	54300	54400	54300	91
287	20241230	143400	1576411000	54400	54400	54500	54400	38
288	20241230	143300	1574343100	54400	54400	54500	54300	35
289	20241230	143200	1572439700	54400	54400	54500	54400	73
290	20241230	143100	1568464500	54500	54400	54500	54400	370
291	20241230	143000	1548336400	54400	54300	54400	54300	40
292	20241230	142900	1546163700	54300	54100	54300	54100	25
293	20241230	142800	1544807200	54200	54400	54400	54200	1046
294	20241230	142700	1488096100	54400	54300	54400	54300	13
295	20241230	142600	1487389300	54400	54300	54400	54300	42
296	20241230	142500	1485108400	54400	54300	54400	54300	29
297	20241230	142400	1483532800	54400	54400	54400	54400	0
298	20241230	142300	1483532800	54400	54200	54400	54200	181
299	20241230	142200	1473704800	54300	54300	54300	54300	33
300	20241230	142100	1471912900	54400	54400	54400	54300	46
301	20241230	142000	1469414100	54400	54400	54400	54400	2
302	20241230	141900	1469305300	54400	54300	54400	54300	13
303	20241230	141800	1468598700	54400	54300	54400	54300	71
304	20241230	141700	1464743300	54200	54200	54200	54200	13
305	20241230	141600	1464038700	54300	54300	54400	54300	138
306	20241230	141500	1456544000	54300	54300	54400	54300	97
307	20241230	141400	1451276800	54300	54300	54400	54300	85
308	20241230	141300	1446660600	54400	54300	54400	54300	9
309	20241230	141200	1446171500	54400	54400	54400	54300	111
310	20241230	141100	1440133200	54400	54400	54400	54300	21
311	20241230	141000	1438991200	54400	54400	54400	54300	25
312	20241230	140900	1437632300	54300	54400	54400	54300	49
313	20241230	140800	1434971100	54400	54300	54400	54300	12
314	20241230	140700	1434318400	54400	54400	54400	54300	15
315	20241230	140600	1433502900	54400	54400	54400	54400	118
316	20241230	140500	1427083700	54400	54500	54500	54400	111
317	20241230	140400	1421044400	54500	54500	54500	54500	6
318	20241230	140300	1420717400	54500	54400	54500	54400	18
319	20241230	140200	1419737000	54500	54500	54500	54500	4
320	20241230	140100	1419519000	54500	54500	54500	54400	17
321	20241230	140000	1418593100	54500	54500	54500	54500	2
322	20241230	135900	1418484100	54500	54400	54500	54400	25
323	20241230	135800	1417123200	54400	54400	54400	54400	164
324	20241230	135700	1408201600	54400	54400	54400	54300	16
325	20241230	135600	1407331700	54400	54400	54400	54300	24
326	20241230	135500	1406026200	54400	54300	54400	54300	11
327	20241230	135400	1405428400	54400	54300	54400	54300	15
328	20241230	135300	1404612700	54400	54400	54400	54300	25
329	20241230	135200	1403253200	54400	54400	54400	54400	14
330	20241230	135100	1402491600	54400	54400	54400	54300	24
331	20241230	135000	1401187000	54400	54400	54400	54400	17
332	20241230	134900	1400262200	54400	54200	54400	54200	336
333	20241230	134800	1382017600	54200	54300	54300	54200	41
334	20241230	134700	1379794000	54200	54300	54300	54200	14
335	20241230	134600	1379034300	54300	54300	54300	54300	4
336	20241230	134500	1378817100	54200	54300	54300	54200	14
337	20241230	134400	1378057400	54200	54200	54200	54200	44
338	20241230	134300	1375672600	54100	54200	54200	54100	117
339	20241230	134200	1369332300	54200	54200	54200	54200	32
340	20241230	134100	1367597900	54300	54300	54300	54200	47
341	20241230	134000	1365048600	54300	54300	54300	54300	9
342	20241230	133900	1364559900	54300	54200	54300	54200	55
343	20241230	133800	1361578200	54300	54300	54300	54200	13
344	20241230	133700	1360872700	54200	54200	54200	54200	24
345	20241230	133600	1359571900	54300	54200	54300	54200	28
346	20241230	133500	1358054200	54100	54300	54300	54100	22
347	20241230	133400	1356862400	54200	54300	54300	54200	17
348	20241230	133300	1355940300	54200	54300	54300	54200	6
349	20241230	133200	1355615000	54300	54300	54300	54300	9
350	20241230	133100	1355126300	54300	54200	54300	54100	131
351	20241230	133000	1348026500	54200	54200	54200	54100	79
352	20241230	132900	1343745200	54100	54200	54200	54100	43
353	20241230	132800	1341415100	54300	54200	54300	54200	333
354	20241230	132700	1323355200	54200	54300	54300	54200	18
355	20241230	132600	1322378300	54300	54300	54300	54300	2
356	20241230	132500	1322269700	54200	54200	54300	54200	461
357	20241230	132400	1297282500	54200	54300	54300	54200	23
358	20241230	132300	1296034500	54300	54200	54300	54200	27
359	20241230	132200	1294569500	54300	54200	54300	54200	14
360	20241230	132100	1293809900	54300	54200	54300	54200	89
361	20241230	132000	1288978700	54300	54200	54300	54200	29
362	20241230	131900	1287405900	54200	54200	54300	54200	26
363	20241230	131800	1285995700	54200	54300	54300	54200	110
364	20241230	131700	1280023800	54300	54300	54300	54200	123
365	20241230	131600	1273345400	54300	54400	54400	54300	213
366	20241230	131500	1261778700	54300	54500	54500	54300	290
367	20241230	131400	1246003200	54500	54400	54500	54400	12
368	20241230	131300	1245349500	54400	54500	54500	54400	12
369	20241230	131200	1244696000	54500	54500	54500	54500	8
370	20241230	131100	1244260000	54400	54500	54500	54400	16
371	20241230	131000	1243388500	54500	54400	54600	54400	68
372	20241230	130900	1239686100	54500	54500	54500	54500	129
373	20241230	130800	1232655600	54600	54500	54600	54500	9
374	20241230	130700	1232164400	54400	54500	54500	54400	65
375	20241230	130600	1228624400	54500	54500	54600	54500	22
376	20241230	130500	1227425300	54500	54500	54500	54500	137
377	20241230	130400	1219958800	54500	54400	54500	54400	7
378	20241230	130300	1219577800	54500	54500	54500	54500	12
379	20241230	130200	1218923800	54500	54500	54500	54400	165
380	20241230	130100	1209931800	54500	54500	54500	54500	13
381	20241230	130000	1209223300	54500	54400	54500	54400	138
382	20241230	125900	1201703400	54500	54500	54500	54500	12
383	20241230	125800	1201049400	54400	54400	54500	54400	37
384	20241230	125700	1199036100	54500	54500	54500	54500	8
385	20241230	125600	1198600100	54500	54400	54500	54400	16
386	20241230	125500	1197728600	54500	54500	54500	54400	60
387	20241230	125400	1194462200	54400	54400	54500	54400	59
388	20241230	125300	1191251600	54400	54500	54500	54400	18
389	20241230	125200	1190271600	54500	54500	54600	54500	562
390	20241230	125100	1159641600	54600	54600	54600	54600	7
391	20241230	125000	1159259400	54600	54500	54600	54500	29
392	20241230	124900	1157677100	54600	54600	54600	54600	3
393	20241230	124800	1157513300	54600	54600	54600	54500	40
394	20241230	124700	1155331800	54500	54700	54700	54500	24
395	20241230	124600	1154021800	54600	54600	54600	54600	9
396	20241230	124500	1153530400	54600	54600	54600	54600	15
397	20241230	124400	1152711400	54600	54600	54600	54600	6
398	20241230	124300	1152383800	54600	54600	54700	54600	13
399	20241230	124200	1151673200	54600	54600	54600	54600	36
400	20241230	124100	1149707600	54600	54600	54600	54600	4
401	20241230	124000	1149489200	54600	54600	54600	54600	5
402	20241230	123900	1149216200	54700	54500	54700	54500	33
403	20241230	123800	1147414800	54500	54600	54600	54500	6
404	20241230	123700	1147087700	54700	54600	54700	54600	15
405	20241230	123600	1146267900	54600	54700	54700	54600	31
406	20241230	123500	1144574600	54600	54600	54600	54500	20
407	20241230	123400	1143483000	54500	54500	54600	54500	139
408	20241230	123300	1135901200	54600	54500	54600	54500	360
409	20241230	123200	1116279000	54500	54600	54700	54500	177
410	20241230	123100	1106624500	54700	54600	54700	54500	65
411	20241230	123000	1103072800	54600	54600	54600	54500	120
412	20241230	122900	1096523800	54600	54600	54700	54600	106
413	20241230	122800	1090730700	54600	54600	54700	54600	66
414	20241230	122700	1087124800	54600	54700	54700	54600	32
415	20241230	122600	1085377300	54700	54700	54700	54600	24
416	20241230	122500	1084065000	54700	54700	54700	54700	9
417	20241230	122400	1083572700	54700	54700	54700	54600	16
418	20241230	122300	1082698500	54700	54700	54700	54700	14
419	20241230	122200	1081932700	54700	54700	54700	54600	8
420	20241230	122100	1081495600	54700	54700	54700	54700	9
421	20241230	122000	1081003300	54600	54600	54600	54600	30
422	20241230	121900	1079365300	54700	54700	54700	54600	52
423	20241230	121800	1076525100	54700	54700	54700	54700	3
424	20241230	121700	1076361000	54700	54700	54700	54700	9
425	20241230	121600	1075868700	54700	54700	54700	54600	22
426	20241230	121500	1074665800	54700	54700	54700	54700	1
427	20241230	121400	1074611100	54700	54600	54700	54500	108
428	20241230	121300	1068714200	54600	54600	54600	54600	0
429	20241230	121200	1068714200	54600	54700	54700	54600	51
430	20241230	121100	1065927000	54700	54700	54700	54700	3
431	20241230	121000	1065762900	54700	54600	54700	54600	52
432	20241230	120900	1062922600	54700	54700	54700	54700	14
433	20241230	120800	1062156800	54700	54700	54700	54600	18
434	20241230	120700	1061172700	54700	54700	54700	54600	44
435	20241230	120600	1058766900	54700	54700	54700	54600	26
436	20241230	120500	1057346200	54700	54700	54700	54700	8
437	20241230	120400	1056908600	54600	54600	54600	54600	55
438	20241230	120300	1053905600	54600	54600	54700	54600	378
439	20241230	120200	1033266100	54600	54600	54700	54600	17
440	20241230	120100	1032337700	54600	54600	54600	54600	134
441	20241230	120000	1025021300	54600	54700	54700	54500	454
442	20241230	115900	1000231800	54700	54700	54700	54700	14
443	20241230	115800	999466000	54700	54700	54700	54600	7
444	20241230	115700	999083600	54700	54700	54800	54700	14
445	20241230	115600	998317100	54700	54700	54700	54700	17
446	20241230	115500	997387200	54700	54700	54700	54600	16
447	20241230	115400	996513000	54700	54700	54800	54600	36
448	20241230	115300	994543100	54600	54700	54800	54600	41
449	20241230	115200	992303300	54700	54800	54800	54700	42
450	20241230	115100	990004200	54800	54700	54800	54700	141
451	20241230	115000	982281900	54600	54600	54600	54600	312
452	20241230	114900	965246700	54600	54600	54600	54600	5
453	20241230	114800	964973700	54500	54600	54600	54500	24
454	20241230	114700	963664600	54600	54600	54600	54600	5
455	20241230	114600	963391600	54500	54600	54600	54500	17
456	20241230	114500	962463900	54600	54600	54600	54500	19
457	20241230	114400	961427200	54500	54500	54600	54500	60
458	20241230	114300	958156700	54500	54600	54600	54500	87
459	20241230	114200	953407200	54500	54600	54600	54500	8
460	20241230	114100	952970900	54600	54500	54600	54500	26
461	20241230	114000	951551800	54600	54600	54600	54600	15
462	20241230	113900	950732800	54600	54500	54600	54500	23
463	20241230	113800	949478500	54600	54600	54600	54600	17
464	20241230	113700	948550300	54800	54700	54800	54600	346
465	20241230	113600	929657500	54700	54700	54700	54700	8
466	20241230	113500	929219900	54700	54700	54700	54700	34
467	20241230	113400	927360100	54700	54800	54800	54700	15
468	20241230	113300	926538700	54700	54700	54700	54700	15
469	20241230	113200	925718200	54700	54800	54800	54700	47
470	20241230	113100	923146400	54800	54700	54800	54700	25
471	20241230	113000	921776900	54800	54700	54800	54700	13
472	20241230	112900	921065100	54700	54600	54700	54600	57
473	20241230	112800	917947600	54700	54700	54700	54700	8
474	20241230	112700	917510000	54700	54700	54700	54700	62
475	20241230	112600	914118600	54700	54700	54700	54600	13
476	20241230	112500	913407700	54700	54600	54700	54600	114
477	20241230	112400	907182400	54700	54700	54700	54700	2
478	20241230	112300	907073000	54700	54700	54700	54600	18
479	20241230	112200	906088900	54700	54700	54700	54700	8
480	20241230	112100	905651300	54700	54800	54800	54700	19
481	20241230	112000	904611000	54700	54700	54700	54700	5
482	20241230	111900	904337500	54700	54700	54700	54600	16
483	20241230	111800	903462800	54700	54700	54700	54700	6
484	20241230	111700	903134600	54700	54700	54700	54600	46
485	20241230	111600	900618900	54700	54700	54700	54700	6
486	20241230	111500	900290700	54700	54600	54700	54600	17
487	20241230	111400	899361500	54700	54700	54700	54600	337
488	20241230	111300	880957500	54700	54600	54700	54600	7
489	20241230	111200	880575100	54700	54800	54800	54700	15
490	20241230	111100	879753800	54700	54600	54700	54600	145
491	20241230	111000	871822800	54600	54600	54700	54600	55
492	20241230	110900	868818500	54600	54700	54700	54600	130
493	20241230	110800	861709500	54800	54800	54800	54800	7
494	20241230	110700	861325900	54700	54800	54800	54700	8
495	20241230	110600	860888000	54800	54800	54800	54700	21
496	20241230	110500	859737300	54800	54800	54800	54700	96
497	20241230	110400	854477000	54800	54800	54800	54800	4
498	20241230	110300	854257800	54700	54800	54800	54700	16
499	20241230	110200	853381500	54700	54800	54800	54700	11
500	20241230	110100	852779600	54700	54700	54800	54700	16
501	20241230	110000	851903700	54700	54700	54700	54700	71
502	20241230	105900	848020000	54800	54900	54900	54800	117
503	20241230	105800	841607300	54900	54900	55000	54900	170
504	20241230	105700	832274100	55000	55000	55000	54900	19
505	20241230	105600	831229600	55000	55000	55000	55000	2
506	20241230	105500	831119600	55000	54900	55000	54900	14
507	20241230	105400	830350000	55000	55000	55000	54900	20
508	20241230	105300	829250800	55000	54900	55000	54900	7
509	20241230	105200	828866300	55000	55000	55100	55000	47
510	20241230	105100	826280600	55000	55000	55000	55000	5
511	20241230	105000	826005600	55100	55000	55100	55000	49
512	20241230	104900	823309400	55000	55100	55100	55000	223
513	20241230	104800	811022600	55100	55200	55200	55100	53
514	20241230	104700	808099900	55100	55200	55200	55100	51
515	20241230	104600	805285300	55200	55200	55300	55200	43
516	20241230	104500	802911600	55300	55200	55300	55200	8
517	20241230	104400	802469800	55300	55300	55300	55200	20
518	20241230	104300	801364800	55200	55300	55300	55200	14
519	20241230	104200	800591100	55200	55300	55300	55200	42
520	20241230	104100	798272500	55300	55300	55300	55200	15
521	20241230	104000	797443500	55300	55300	55300	55300	2
522	20241230	103900	797332900	55300	55300	55400	55300	39
523	20241230	103800	795175400	55300	55300	55300	55300	1
524	20241230	103700	795120100	55300	55400	55400	55300	42
525	20241230	103600	792796700	55400	55400	55400	55300	45
526	20241230	103500	790305700	55400	55400	55400	55300	15
527	20241230	103400	789475200	55400	55400	55400	55400	9
528	20241230	103300	788976600	55300	55400	55400	55300	22
529	20241230	103200	787758300	55300	55300	55300	55300	20
530	20241230	103100	786652300	55200	55400	55400	55200	15
531	20241230	103000	785822300	55300	55300	55300	55300	66
532	20241230	102900	782172500	55200	55300	55300	55200	7
533	20241230	102800	781785900	55300	55200	55300	55200	109
534	20241230	102700	775766900	55200	55200	55200	55100	17
535	20241230	102600	774829000	55100	55000	55200	55000	596
536	20241230	102500	742044300	54900	54900	54900	54900	5
537	20241230	102400	741769800	54900	54900	54900	54900	190
538	20241230	102300	731338800	54900	54800	54900	54800	17
539	20241230	102200	730406500	54900	54900	54900	54900	1
540	20241230	102100	730351600	54900	54900	55000	54900	10
541	20241230	102000	729802500	54800	54800	54900	54800	226
542	20241230	101900	717417000	54900	54900	54900	54900	18
543	20241230	101800	716428800	54900	54900	54900	54900	5
544	20241230	101700	716154300	54900	54900	54900	54900	56
545	20241230	101600	713079900	55000	54900	55000	54900	6
546	20241230	101500	712750400	54900	54900	55000	54900	61
547	20241230	101400	709400700	54900	55000	55000	54900	62
548	20241230	101300	705996200	54900	55000	55000	54900	236
549	20241230	101200	693016800	55000	55100	55100	55000	60
550	20241230	101100	689713500	55100	55100	55100	55100	6
551	20241230	101000	689382900	55100	55000	55100	55000	47
552	20241230	100900	686796700	55100	55100	55100	55100	152
553	20241230	100800	678421500	55100	55000	55100	55000	135
554	20241230	100700	670994200	55100	55000	55100	55000	243
555	20241230	100600	657629100	55100	55000	55100	55000	22
556	20241230	100500	656418400	55000	55100	55100	55000	44
557	20241230	100400	653994900	55200	55100	55200	55100	21
558	20241230	100300	652837000	55200	55200	55200	55100	12
559	20241230	100200	652174900	55100	55100	55100	55100	5
560	20241230	100100	651899400	55100	55200	55200	55100	16
561	20241230	100000	651017000	55100	55200	55200	55100	6
562	20241230	095900	650686300	55200	55200	55200	55200	114
563	20241230	095800	644393500	55200	55200	55300	55200	14
564	20241230	095700	643620600	55300	55300	55300	55200	16
565	20241230	095600	642736100	55300	55200	55300	55200	6
566	20241230	095500	642404800	55300	55200	55300	55200	8
567	20241230	095400	641962500	55200	55200	55200	55200	9
568	20241230	095300	641465700	55200	55200	55300	55100	331
569	20241230	095200	623215600	55200	55300	55400	55200	43
570	20241230	095100	620840100	55400	55400	55400	55400	20
571	20241230	095000	619732100	55400	55400	55500	55400	262
572	20241230	094900	605215300	55500	55400	55500	55400	27
573	20241230	094800	603717000	55400	55400	55500	55400	32
574	20241230	094700	601943400	55500	55600	55600	55500	27
575	20241230	094600	600443100	55600	55500	55600	55400	60
576	20241230	094500	597114500	55500	55600	55600	55500	75
577	20241230	094400	592951800	55600	55500	55600	55400	449
578	20241230	094300	568030000	55400	55600	55600	55300	363
579	20241230	094200	547920800	55500	55400	55500	55400	324
580	20241230	094100	529946000	55400	55400	55400	55300	30
581	20241230	094000	528286800	55300	55500	55500	55300	66
582	20241230	093900	524626000	55500	55300	55600	55300	336
583	20241230	093800	505957400	55600	55500	55600	55300	252
584	20241230	093700	491978000	55400	55100	55500	55100	1209
585	20241230	093600	425061200	55000	55000	55200	55000	1043
586	20241230	093500	367525100	55100	55000	55100	55000	67
587	20241230	093400	363839100	55000	54900	55000	54900	186
588	20241230	093300	353611200	54900	55000	55000	54800	13
589	20241230	093200	352897900	54900	54800	54900	54800	334
590	20241230	093100	334586900	54700	54700	54800	54700	19
591	20241230	093000	333547500	54600	54600	54700	54600	262
592	20241230	092900	319217700	54600	54600	54600	54600	5
593	20241230	092800	318944700	54600	54600	54600	54600	149
594	20241230	092700	310809300	54600	54700	54700	54600	65
595	20241230	092600	307258500	54700	54600	54700	54600	25
596	20241230	092500	305892600	54600	54600	54600	54600	403
597	20241230	092400	283888800	54700	54700	54700	54600	30
598	20241230	092300	282249800	54600	54700	54700	54600	47
599	20241230	092200	279682400	54600	54600	54600	54600	415
600	20241230	092100	257023400	54600	54600	54600	54600	62
601	20241230	092000	253638200	54700	54600	54700	54600	32
602	20241230	091900	251888800	54600	54600	54700	54500	124
603	20241230	091800	245125300	54700	54600	54700	54600	254
604	20241230	091700	231251800	54500	54500	54600	54500	62
605	20241230	091600	227870600	54500	54500	54500	54500	9
606	20241230	091500	227380100	54500	54500	54500	54500	100
607	20241230	091400	221930100	54500	54500	54500	54500	108
608	20241230	091300	216044100	54600	54600	54600	54600	2
609	20241230	091200	215934900	54600	54500	54600	54500	123
610	20241230	091100	209231200	54500	54400	54500	54400	237
611	20241230	091000	196315200	54400	54300	54400	54300	141
612	20241230	090900	188649000	54400	54500	54500	54400	201
613	20241230	090800	177704600	54500	54700	54700	54300	540
614	20241230	090700	148320900	54500	54400	54600	54400	615
615	20241230	090600	114835000	54400	54400	54400	54400	24
616	20241230	090500	113529400	54400	54400	54400	54300	33
617	20241230	090400	111736200	54500	54200	54500	54200	244
618	20241230	090300	98476000	54100	54100	54300	54000	194
619	20241230	090200	87967800	54000	54000	54000	54000	100
620	20241230	090100	82567800	54400	54400	54400	54300	616
621	20241230	090000	49060400	54400	53900	54400	53900	884