KissMeData/051360/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	193300	1055354460	19950	19950	19950	19950	1600
3	20241230	193200	1055354460	19950	19950	19950	19950	0
4	20241230	193100	1055354460	19950	19950	19950	19950	0
5	20241230	193000	1055354460	19950	19950	19950	19950	0
6	20241230	192900	1055354460	19950	19950	19950	19950	0
7	20241230	192800	1055354460	19950	19950	19950	19950	0
8	20241230	192700	1055354460	19950	19950	19950	19950	0
9	20241230	192600	1055354460	19950	19950	19950	19950	0
10	20241230	192500	1055354460	19950	19950	19950	19950	0
11	20241230	192400	1055354460	19950	19950	19950	19950	0
12	20241230	192300	1055354460	19950	19950	19950	19950	0
13	20241230	192200	1055354460	19950	19950	19950	19950	0
14	20241230	192100	1055354460	19950	19950	19950	19950	0
15	20241230	192000	1055354460	19950	19950	19950	19950	0
16	20241230	191900	1055354460	19950	19950	19950	19950	0
17	20241230	191800	1055354460	19950	19950	19950	19950	0
18	20241230	191700	1055354460	19950	19950	19950	19950	0
19	20241230	191600	1055354460	19950	19950	19950	19950	0
20	20241230	191500	1055354460	19950	19950	19950	19950	0
21	20241230	191400	1055354460	19950	19950	19950	19950	0
22	20241230	191300	1055354460	19950	19950	19950	19950	0
23	20241230	191200	1055354460	19950	19950	19950	19950	0
24	20241230	191100	1055354460	19950	19950	19950	19950	0
25	20241230	191000	1055354460	19950	19950	19950	19950	0
26	20241230	190900	1055354460	19950	19950	19950	19950	0
27	20241230	190800	1055354460	19950	19950	19950	19950	0
28	20241230	190700	1055354460	19950	19950	19950	19950	0
29	20241230	190600	1055354460	19950	19950	19950	19950	0
30	20241230	190500	1055354460	19950	19950	19950	19950	0
31	20241230	190400	1055354460	19950	19950	19950	19950	0
32	20241230	190300	1055354460	19950	19950	19950	19950	1600
33	20241230	190200	1055354460	19950	19950	19950	19950	0
34	20241230	190100	1055354460	19950	19950	19950	19950	0
35	20241230	190000	1055354460	19950	19950	19950	19950	0
36	20241230	185900	1055354460	19950	19950	19950	19950	0
37	20241230	185800	1055354460	19950	19950	19950	19950	0
38	20241230	185700	1055354460	19950	19950	19950	19950	0
39	20241230	185600	1055354460	19950	19950	19950	19950	0
40	20241230	185500	1055354460	19950	19950	19950	19950	0
41	20241230	185400	1055354460	19950	19950	19950	19950	0
42	20241230	185300	1055354460	19950	19950	19950	19950	0
43	20241230	185200	1055354460	19950	19950	19950	19950	0
44	20241230	185100	1055354460	19950	19950	19950	19950	0
45	20241230	185000	1055354460	19950	19950	19950	19950	0
46	20241230	184900	1055354460	19950	19950	19950	19950	0
47	20241230	184800	1055354460	19950	19950	19950	19950	0
48	20241230	184700	1055354460	19950	19950	19950	19950	0
49	20241230	184600	1055354460	19950	19950	19950	19950	0
50	20241230	184500	1055354460	19950	19950	19950	19950	0
51	20241230	184400	1055354460	19950	19950	19950	19950	0
52	20241230	184300	1055354460	19950	19950	19950	19950	0
53	20241230	184200	1055354460	19950	19950	19950	19950	0
54	20241230	184100	1055354460	19950	19950	19950	19950	0
55	20241230	184000	1055354460	19950	19950	19950	19950	0
56	20241230	183900	1055354460	19950	19950	19950	19950	0
57	20241230	183800	1055354460	19950	19950	19950	19950	0
58	20241230	183700	1055354460	19950	19950	19950	19950	0
59	20241230	183600	1055354460	19950	19950	19950	19950	0
60	20241230	183500	1055354460	19950	19950	19950	19950	0
61	20241230	183400	1055354460	19950	19950	19950	19950	0
62	20241230	183300	1055354460	19950	19950	19950	19950	1600
63	20241230	183200	1055354460	19950	19950	19950	19950	0
64	20241230	183100	1055354460	19950	19950	19950	19950	0
65	20241230	183000	1055354460	19950	19950	19950	19950	0
66	20241230	182900	1055354460	19950	19950	19950	19950	0
67	20241230	182800	1055354460	19950	19950	19950	19950	0
68	20241230	182700	1055354460	19950	19950	19950	19950	0
69	20241230	182600	1055354460	19950	19950	19950	19950	0
70	20241230	182500	1055354460	19950	19950	19950	19950	0
71	20241230	182400	1055354460	19950	19950	19950	19950	0
72	20241230	182300	1055354460	19950	19950	19950	19950	0
73	20241230	182200	1055354460	19950	19950	19950	19950	0
74	20241230	182100	1055354460	19950	19950	19950	19950	0
75	20241230	182000	1055354460	19950	19950	19950	19950	0
76	20241230	181900	1055354460	19950	19950	19950	19950	0
77	20241230	181800	1055354460	19950	19950	19950	19950	0
78	20241230	181700	1055354460	19950	19950	19950	19950	0
79	20241230	181600	1055354460	19950	19950	19950	19950	0
80	20241230	181500	1055354460	19950	19950	19950	19950	0
81	20241230	181400	1055354460	19950	19950	19950	19950	0
82	20241230	181300	1055354460	19950	19950	19950	19950	0
83	20241230	181200	1055354460	19950	19950	19950	19950	0
84	20241230	181100	1055354460	19950	19950	19950	19950	0
85	20241230	181000	1055354460	19950	19950	19950	19950	0
86	20241230	180900	1055354460	19950	19950	19950	19950	0
87	20241230	180800	1055354460	19950	19950	19950	19950	0
88	20241230	180700	1055354460	19950	19950	19950	19950	0
89	20241230	180600	1055354460	19950	19950	19950	19950	0
90	20241230	180500	1055354460	19950	19950	19950	19950	0
91	20241230	180400	1055354460	19950	19950	19950	19950	0
92	20241230	180300	1055354460	19950	19950	19950	19950	1600
93	20241230	180200	1055354460	19950	19950	19950	19950	0
94	20241230	180100	1055354460	19950	19950	19950	19950	0
95	20241230	180000	1055354460	19950	19950	19950	19950	0
96	20241230	175900	1055354460	19950	19950	19950	19950	0
97	20241230	175800	1055354460	19950	19950	19950	19950	0
98	20241230	175700	1055354460	19950	19950	19950	19950	0
99	20241230	175600	1055354460	19950	19950	19950	19950	0
100	20241230	175500	1055354460	19950	19950	19950	19950	0
101	20241230	175400	1055354460	19950	19950	19950	19950	0
102	20241230	175300	1055354460	19950	19950	19950	19950	0
103	20241230	175200	1055354460	19950	19950	19950	19950	0
104	20241230	175100	1055354460	19950	19950	19950	19950	0
105	20241230	175000	1055354460	19950	19950	19950	19950	0
106	20241230	174900	1055354460	19950	19950	19950	19950	0
107	20241230	174800	1055354460	19950	19950	19950	19950	0
108	20241230	174700	1055354460	19950	19950	19950	19950	0
109	20241230	174600	1055354460	19950	19950	19950	19950	0
110	20241230	174500	1055354460	19950	19950	19950	19950	0
111	20241230	174400	1055354460	19950	19950	19950	19950	0
112	20241230	174300	1055354460	19950	19950	19950	19950	0
113	20241230	174200	1055354460	19950	19950	19950	19950	0
114	20241230	174100	1055354460	19950	19950	19950	19950	0
115	20241230	174000	1055354460	19950	19950	19950	19950	0
116	20241230	173900	1055354460	19950	19950	19950	19950	0
117	20241230	173800	1055354460	19950	19950	19950	19950	0
118	20241230	173700	1055354460	19950	19950	19950	19950	0
119	20241230	173600	1055354460	19950	19950	19950	19950	0
120	20241230	173500	1055354460	19950	19950	19950	19950	0
121	20241230	173400	1055354460	19950	19950	19950	19950	0
122	20241230	173300	1055354460	19950	19950	19950	19950	1600
123	20241230	173200	1055354460	19950	19950	19950	19950	0
124	20241230	173100	1055354460	19950	19950	19950	19950	0
125	20241230	173000	1055354460	19950	19950	19950	19950	0
126	20241230	172900	1055354460	19950	19950	19950	19950	0
127	20241230	172800	1055354460	19950	19950	19950	19950	0
128	20241230	172700	1055354460	19950	19950	19950	19950	0
129	20241230	172600	1055354460	19950	19950	19950	19950	0
130	20241230	172500	1055354460	19950	19950	19950	19950	0
131	20241230	172400	1055354460	19950	19950	19950	19950	0
132	20241230	172300	1055354460	19950	19950	19950	19950	0
133	20241230	172200	1055354460	19950	19950	19950	19950	0
134	20241230	172100	1055354460	19950	19950	19950	19950	0
135	20241230	172000	1055354460	19950	19950	19950	19950	0
136	20241230	171900	1055354460	19950	19950	19950	19950	0
137	20241230	171800	1055354460	19950	19950	19950	19950	0
138	20241230	171700	1055354460	19950	19950	19950	19950	0
139	20241230	171600	1055354460	19950	19950	19950	19950	0
140	20241230	171500	1055354460	19950	19950	19950	19950	0
141	20241230	171400	1055354460	19950	19950	19950	19950	0
142	20241230	171300	1055354460	19950	19950	19950	19950	0
143	20241230	171200	1055354460	19950	19950	19950	19950	0
144	20241230	171100	1055354460	19950	19950	19950	19950	0
145	20241230	171000	1055354460	19950	19950	19950	19950	0
146	20241230	170900	1055354460	19950	19950	19950	19950	0
147	20241230	170800	1055354460	19950	19950	19950	19950	0
148	20241230	170700	1055354460	19950	19950	19950	19950	0
149	20241230	170600	1055354460	19950	19950	19950	19950	0
150	20241230	170500	1055354460	19950	19950	19950	19950	0
151	20241230	170400	1055354460	19950	19950	19950	19950	0
152	20241230	170300	1055354460	19950	19950	19950	19950	1600
153	20241230	170200	1055354460	19950	19950	19950	19950	0
154	20241230	170100	1055354460	19950	19950	19950	19950	0
155	20241230	170000	1055354460	19950	19950	19950	19950	0
156	20241230	165900	1055354460	19950	19950	19950	19950	0
157	20241230	165800	1055354460	19950	19950	19950	19950	0
158	20241230	165700	1055354460	19950	19950	19950	19950	0
159	20241230	165600	1055354460	19950	19950	19950	19950	0
160	20241230	165500	1055354460	19950	19950	19950	19950	0
161	20241230	165400	1055354460	19950	19950	19950	19950	0
162	20241230	165300	1055354460	19950	19950	19950	19950	0
163	20241230	165200	1055354460	19950	19950	19950	19950	0
164	20241230	165100	1055354460	19950	19950	19950	19950	0
165	20241230	165000	1055354460	19950	19950	19950	19950	0
166	20241230	164900	1055354460	19950	19950	19950	19950	0
167	20241230	164800	1055354460	19950	19950	19950	19950	0
168	20241230	164700	1055354460	19950	19950	19950	19950	0
169	20241230	164600	1055354460	19950	19950	19950	19950	0
170	20241230	164500	1055354460	19950	19950	19950	19950	0
171	20241230	164400	1055354460	19950	19950	19950	19950	0
172	20241230	164300	1055354460	19950	19950	19950	19950	0
173	20241230	164200	1055354460	19950	19950	19950	19950	0
174	20241230	164100	1055354460	19950	19950	19950	19950	0
175	20241230	164000	1055354460	19950	19950	19950	19950	0
176	20241230	163900	1055354460	19950	19950	19950	19950	0
177	20241230	163800	1055354460	19950	19950	19950	19950	0
178	20241230	163700	1055354460	19950	19950	19950	19950	0
179	20241230	163600	1055354460	19950	19950	19950	19950	0
180	20241230	163500	1055354460	19950	19950	19950	19950	0
181	20241230	163400	1055354460	19950	19950	19950	19950	0
182	20241230	163300	1055354460	19950	19950	19950	19950	1600
183	20241230	163200	1055354460	19950	19950	19950	19950	0
184	20241230	163100	1055354460	19950	19950	19950	19950	0
185	20241230	163000	1055354460	19950	19950	19950	19950	0
186	20241230	162900	1055354460	19950	19950	19950	19950	0
187	20241230	162800	1055354460	19950	19950	19950	19950	0
188	20241230	162700	1055354460	19950	19950	19950	19950	0
189	20241230	162600	1055354460	19950	19950	19950	19950	0
190	20241230	162500	1055354460	19950	19950	19950	19950	0
191	20241230	162400	1055354460	19950	19950	19950	19950	0
192	20241230	162300	1055354460	19950	19950	19950	19950	0
193	20241230	162200	1055354460	19950	19950	19950	19950	0
194	20241230	162100	1055354460	19950	19950	19950	19950	0
195	20241230	162000	1055354460	19950	19950	19950	19950	0
196	20241230	161900	1055354460	19950	19950	19950	19950	0
197	20241230	161800	1055354460	19950	19950	19950	19950	0
198	20241230	161700	1055354460	19950	19950	19950	19950	0
199	20241230	161600	1055354460	19950	19950	19950	19950	0
200	20241230	161500	1055354460	19950	19950	19950	19950	0
201	20241230	161400	1055354460	19950	19950	19950	19950	0
202	20241230	161300	1055354460	19950	19950	19950	19950	0
203	20241230	161200	1055354460	19950	19950	19950	19950	0
204	20241230	161100	1055354460	19950	19950	19950	19950	0
205	20241230	161000	1055354460	19950	19950	19950	19950	0
206	20241230	160900	1055354460	19950	19950	19950	19950	0
207	20241230	160800	1055354460	19950	19950	19950	19950	0
208	20241230	160700	1055354460	19950	19950	19950	19950	0
209	20241230	160600	1055354460	19950	19950	19950	19950	0
210	20241230	160500	1055354460	19950	19950	19950	19950	0
211	20241230	160400	1055354460	19950	19950	19950	19950	0
212	20241230	160300	1055354460	19950	19950	19950	19950	1600
213	20241230	160200	1055354460	19950	19950	19950	19950	0
214	20241230	160100	1055354460	19950	19950	19950	19950	0
215	20241230	160000	1055354460	19950	19950	19950	19950	0
216	20241230	155900	1055354460	19950	19950	19950	19950	0
217	20241230	155800	1055354460	19950	19950	19950	19950	0
218	20241230	155700	1055354460	19950	19950	19950	19950	0
219	20241230	155600	1055354460	19950	19950	19950	19950	0
220	20241230	155500	1055354460	19950	19950	19950	19950	0
221	20241230	155400	1055354460	19950	19950	19950	19950	0
222	20241230	155300	1055354460	19950	19950	19950	19950	0
223	20241230	155200	1055354460	19950	19950	19950	19950	0
224	20241230	155100	1055354460	19950	19950	19950	19950	0
225	20241230	155000	1055354460	19950	19950	19950	19950	0
226	20241230	154900	1055354460	19950	19950	19950	19950	0
227	20241230	154800	1055354460	19950	19950	19950	19950	0
228	20241230	154700	1055354460	19950	19950	19950	19950	0
229	20241230	154600	1055354460	19950	19950	19950	19950	0
230	20241230	154500	1055354460	19950	19950	19950	19950	0
231	20241230	154400	1055354460	19950	19950	19950	19950	0
232	20241230	154300	1055354460	19950	19950	19950	19950	0
233	20241230	154200	1055354460	19950	19950	19950	19950	0
234	20241230	154100	1055354460	19950	19950	19950	19950	0
235	20241230	154000	1055354460	19950	19950	19950	19950	0
236	20241230	153900	1055354460	19950	19950	19950	19950	0
237	20241230	153800	1055354460	19950	19950	19950	19950	0
238	20241230	153700	1055354460	19950	19950	19950	19950	0
239	20241230	153600	1055354460	19950	19950	19950	19950	0
240	20241230	153500	1055354460	19950	19950	19950	19950	0
241	20241230	153400	1055354460	19950	19950	19950	19950	0
242	20241230	153300	1055354460	19950	19950	19950	19950	1600
243	20241230	153200	1055354460	19950	19950	19950	19950	0
244	20241230	153100	1055354460	19950	19950	19950	19950	0
245	20241230	153000	1055354460	19950	19950	19950	19950	1600
246	20241230	152900	1023434460	19990	19990	19990	19990	0
247	20241230	152800	1023434460	19990	19990	19990	19990	0
248	20241230	152700	1023434460	19990	19990	19990	19990	0
249	20241230	152600	1023434460	19990	19990	19990	19990	0
250	20241230	152500	1023434460	19990	19990	19990	19990	0
251	20241230	152400	1023434460	19990	19990	19990	19990	0
252	20241230	152300	1023434460	19990	19990	19990	19990	0
253	20241230	152200	1023434460	19990	19990	19990	19990	0
254	20241230	152100	1023434460	19990	19990	19990	19990	0
255	20241230	152000	1023434460	19990	19990	19990	19990	0
256	20241230	151900	1023434460	19990	19980	19990	19970	156
257	20241230	151800	1020318690	19980	20000	20000	19980	63
258	20241230	151700	1019059720	20050	20050	20050	20050	0
259	20241230	151600	1019059720	20050	19990	20050	19990	161
260	20241230	151500	1015837070	19990	19990	19990	19990	0
261	20241230	151400	1015837070	19990	20000	20000	19990	56
262	20241230	151300	1014717600	20050	20000	20050	20000	137
263	20241230	151200	1011977550	20050	20050	20050	20050	49
264	20241230	151100	1010995100	20000	20000	20000	20000	1
265	20241230	151000	1010975100	20050	19990	20050	19990	149
266	20241230	150900	1007990110	19990	19990	19990	19990	216
267	20241230	150800	1003672270	20050	20050	20050	20050	136
268	20241230	150700	1000945470	19990	20000	20000	19990	115
269	20241230	150600	998646380	20000	20000	20100	20000	246
270	20241230	150500	993725380	20100	20100	20100	20100	44
271	20241230	150400	992840980	20050	20050	20050	20000	128
272	20241230	150300	990275130	20100	20100	20100	20100	0
273	20241230	150200	990275130	20100	20100	20100	20100	1
274	20241230	150100	990255030	20100	20000	20100	20000	27
275	20241230	150000	989712530	20050	20050	20050	20050	86
276	20241230	145900	987988230	20050	20050	20050	20050	16
277	20241230	145800	987667430	20000	20000	20000	20000	0
278	20241230	145700	987667430	20000	20000	20000	20000	23
279	20241230	145600	987207430	20000	20000	20000	20000	0
280	20241230	145500	987207430	20000	20100	20100	20000	1001
281	20241230	145400	967187330	20100	20000	20100	20000	32
282	20241230	145300	966544230	20000	20000	20000	20000	0
283	20241230	145200	966544230	20000	20000	20000	20000	1
284	20241230	145100	966524230	20050	20050	20050	20050	4
285	20241230	145000	966444030	20100	20100	20100	20100	25
286	20241230	144900	965941530	20050	20050	20050	20050	138
287	20241230	144800	963174630	20000	20000	20000	20000	0
288	20241230	144700	963174630	20000	20000	20000	20000	1
289	20241230	144600	963154630	20050	20050	20050	20050	698
290	20241230	144500	949159730	20050	20100	20100	20050	171
291	20241230	144400	945726280	20050	20050	20050	20050	1
292	20241230	144300	945706230	20100	20100	20100	20100	44
293	20241230	144200	944821830	20050	20050	20050	20050	0
294	20241230	144100	944821830	20050	20000	20050	20000	5
295	20241230	144000	944721630	20000	20000	20000	20000	0
296	20241230	143900	944721630	20000	20000	20000	20000	25
297	20241230	143800	944221630	20000	20000	20000	20000	0
298	20241230	143700	944221630	20000	20050	20050	20000	33
299	20241230	143600	943560080	20100	20100	20100	20100	10
300	20241230	143500	943359080	20100	20100	20100	20100	30
301	20241230	143400	942756080	20000	20000	20000	20000	3
302	20241230	143300	942696080	20000	20000	20000	20000	0
303	20241230	143200	942696080	20000	20000	20000	20000	1
304	20241230	143100	942676080	20100	20000	20100	20000	21
305	20241230	143000	942254080	20050	20100	20100	20050	67
306	20241230	142900	940907630	20000	20000	20000	20000	0
307	20241230	142800	940907630	20000	20000	20000	20000	0
308	20241230	142700	940907630	20000	20050	20050	20000	84
309	20241230	142600	939223480	20050	20100	20100	20050	207
310	20241230	142500	935068380	20050	20050	20050	20050	0
311	20241230	142400	935068380	20050	20000	20050	20000	15
312	20241230	142300	934767730	20050	20100	20100	20050	67
313	20241230	142200	933422030	20100	20050	20100	20050	16
314	20241230	142100	933100730	20050	20050	20050	20050	28
315	20241230	142000	932539330	20000	20000	20000	20000	1
316	20241230	141900	932519330	20000	20000	20000	20000	0
317	20241230	141800	932519330	20000	20000	20000	20000	0
318	20241230	141700	932519330	20000	20000	20000	20000	1
319	20241230	141600	932499330	20050	20050	20050	20050	625
320	20241230	141500	919968080	20000	20000	20000	20000	0
321	20241230	141400	919968080	20000	19990	20000	19990	17
322	20241230	141300	919628100	20000	20000	20000	20000	36
323	20241230	141200	918908100	20000	20000	20000	20000	643
324	20241230	141100	906048100	20000	20000	20000	20000	118
325	20241230	141000	903688100	19990	19990	19990	19990	1
326	20241230	140900	903668110	19990	19990	19990	19990	0
327	20241230	140800	903668110	19990	19990	19990	19990	100
328	20241230	140700	901669110	20000	19990	20000	19990	137
329	20241230	140600	898929120	19990	19990	19990	19990	0
330	20241230	140500	898929120	19990	19990	19990	19990	0
331	20241230	140400	898929120	19990	20000	20000	19990	82
332	20241230	140300	897289130	20000	20000	20000	20000	2
333	20241230	140200	897249130	19970	19970	19970	19970	0
334	20241230	140100	897249130	19970	19970	19970	19970	0
335	20241230	140000	897249130	19970	20000	20000	19970	76
336	20241230	135900	895729190	20000	19990	20000	19990	169
337	20241230	135800	892350270	19970	19970	19970	19970	0
338	20241230	135700	892350270	19970	19970	19970	19970	1
339	20241230	135600	892330300	19970	19970	19970	19970	0
340	20241230	135500	892330300	19970	19970	19970	19970	0
341	20241230	135400	892330300	19970	19970	19970	19970	1
342	20241230	135300	892310330	19990	19990	19990	19990	129
343	20241230	135200	889731620	19990	19990	19990	19990	0
344	20241230	135100	889731620	19990	19990	19990	19990	56
345	20241230	135000	888612180	19980	19980	19980	19980	131
346	20241230	134900	885994800	19980	19980	19980	19980	0
347	20241230	134800	885994800	19980	19980	19980	19980	0
348	20241230	134700	885994800	19980	19980	19980	19980	1
349	20241230	134600	885974820	19980	20000	20000	19980	1064
350	20241230	134500	864696650	20050	20050	20050	20050	85
351	20241230	134400	862992400	20000	20000	20000	20000	1
352	20241230	134300	862972400	20050	20050	20050	20050	0
353	20241230	134200	862972400	20050	20050	20050	20050	12
354	20241230	134100	862731800	20050	20050	20050	20050	150
355	20241230	134000	859724300	20000	20000	20000	20000	1
356	20241230	133900	859704300	20050	20050	20050	20050	1
357	20241230	133800	859684250	20050	20050	20050	20050	0
358	20241230	133700	859684250	20050	20000	20050	20000	54
359	20241230	133600	858601650	20050	20050	20050	20050	47
360	20241230	133500	857659300	20050	20050	20050	20050	0
361	20241230	133400	857659300	20050	20050	20050	20050	0
362	20241230	133300	857659300	20050	20050	20050	20000	153
363	20241230	133200	854591700	20000	20000	20000	20000	100
364	20241230	133100	852591700	20050	20050	20050	20050	0
365	20241230	133000	852591700	20050	20050	20050	20000	140
366	20241230	132900	849784750	20050	20050	20050	20050	57
367	20241230	132800	848641900	20050	20050	20050	20050	0
368	20241230	132700	848641900	20050	19970	20050	19970	39
369	20241230	132600	847860080	19980	19950	19980	19950	2219
370	20241230	132500	803525690	19950	19950	19950	19950	0
371	20241230	132400	803525690	19950	19950	19950	19950	0
372	20241230	132300	803525690	19950	19980	19980	19950	4
373	20241230	132200	803445830	19980	19960	19980	19960	237
374	20241230	132100	798714670	19950	19950	19950	19950	0
375	20241230	132000	798714670	19950	19950	19950	19950	1
376	20241230	131900	798694720	19950	19950	19950	19950	80
377	20241230	131800	797098720	19960	19960	19960	19960	98
378	20241230	131700	795142640	19960	20000	20000	19960	1085
379	20241230	131600	773465840	20050	20050	20050	20050	0
380	20241230	131500	773465840	20050	20050	20050	20050	72
381	20241230	131400	772022240	20050	20050	20050	20050	47
382	20241230	131300	771079890	20050	20150	20150	20050	753
383	20241230	131200	755956740	20150	20150	20150	20150	28
384	20241230	131100	755392540	20150	20150	20150	20150	77
385	20241230	131000	753840990	20100	20100	20100	20100	1
386	20241230	130900	753820890	20100	20100	20100	20100	0
387	20241230	130800	753820890	20100	20100	20100	20100	0
388	20241230	130700	753820890	20100	20100	20100	20100	1
389	20241230	130600	753800790	20100	20100	20100	20100	0
390	20241230	130500	753800790	20100	20100	20100	20100	0
391	20241230	130400	753800790	20100	20100	20100	20100	0
392	20241230	130300	753800790	20100	20150	20150	20100	107
393	20241230	130200	751644790	20100	20100	20100	20100	0
394	20241230	130100	751644790	20100	20100	20100	20100	0
395	20241230	130000	751644790	20100	20100	20100	20100	2
396	20241230	125900	751604590	20100	20100	20100	20100	575
397	20241230	125800	740047090	20150	20150	20150	20150	26
398	20241230	125700	739523190	20100	20100	20100	20100	1
399	20241230	125600	739503090	20150	20150	20150	20150	163
400	20241230	125500	736218640	20100	20100	20100	20100	0
401	20241230	125400	736218640	20100	20100	20100	20100	0
402	20241230	125300	736218640	20100	20100	20100	20100	1
403	20241230	125200	736198540	20150	20150	20150	20150	12
404	20241230	125100	735956740	20100	20100	20100	20100	32
405	20241230	125000	735313540	20100	20100	20100	20100	1
406	20241230	124900	735293440	20100	20100	20100	20100	11
407	20241230	124800	735072340	20100	20100	20100	20100	283
408	20241230	124700	729384040	20050	20050	20050	20050	0
409	20241230	124600	729384040	20050	20050	20050	20050	2
410	20241230	124500	729343940	20050	20050	20050	20050	0
411	20241230	124400	729343940	20050	20050	20050	20050	50
412	20241230	124300	728341440	20050	20050	20050	20050	1
413	20241230	124200	728321390	20050	20050	20050	20050	0
414	20241230	124100	728321390	20050	20050	20050	20050	0
415	20241230	124000	728321390	20050	20050	20050	20050	273
416	20241230	123900	722847740	20050	20050	20050	20050	0
417	20241230	123800	722847740	20050	20050	20050	20050	0
418	20241230	123700	722847740	20050	20050	20050	20050	272
419	20241230	123600	717394140	20000	20050	20050	20000	303
420	20241230	123500	711319090	20050	20050	20050	20050	0
421	20241230	123400	711319090	20050	20100	20100	20050	81
422	20241230	123300	709691640	20100	20100	20100	20050	258
423	20241230	123200	704505890	20100	20100	20100	20100	4
424	20241230	123100	704425490	20100	20100	20100	20100	1
425	20241230	123000	704405390	20050	20050	20050	20050	1
426	20241230	122900	704385340	20100	20100	20100	20100	61
427	20241230	122800	703159240	20050	20050	20050	20050	0
428	20241230	122700	703159240	20050	20050	20050	20050	0
429	20241230	122600	703159240	20050	20100	20100	20050	44
430	20241230	122500	702274890	20050	20050	20050	20050	5
431	20241230	122400	702174640	20050	20050	20050	20050	15
432	20241230	122300	701873890	20050	20050	20050	20050	2
433	20241230	122200	701833790	20050	20050	20050	20050	0
434	20241230	122100	701833790	20050	20050	20050	20050	0
435	20241230	122000	701833790	20050	20050	20050	20050	1
436	20241230	121900	701813740	20100	20100	20100	20100	0
437	20241230	121800	701813740	20100	20100	20100	20100	84
438	20241230	121700	700125340	20050	20050	20050	20050	0
439	20241230	121600	700125340	20050	20050	20050	20050	1
440	20241230	121500	700105290	20050	20050	20050	20050	0
441	20241230	121400	700105290	20050	20000	20050	20000	87
442	20241230	121300	698363440	20000	20050	20050	20000	122
443	20241230	121200	695917440	20100	20100	20100	20100	404
444	20241230	121100	687797040	20100	20100	20100	20100	1
445	20241230	121000	687776940	20050	20050	20050	20050	1
446	20241230	120900	687756890	20100	20100	20100	20100	0
447	20241230	120800	687756890	20100	20100	20100	20100	0
448	20241230	120700	687756890	20100	20050	20100	20050	183
449	20241230	120600	684086290	20000	20050	20050	20000	150
450	20241230	120500	681078840	20050	20050	20050	20050	0
451	20241230	120400	681078840	20050	20050	20050	20050	100
452	20241230	120300	679073840	20050	20050	20050	20050	1
453	20241230	120200	679053790	20100	20100	20100	20100	55
454	20241230	120100	677948290	20100	20100	20100	20100	0
455	20241230	120000	677948290	20100	20100	20100	20050	923
456	20241230	115900	659397090	20150	20150	20150	20150	76
457	20241230	115800	657865690	20150	20150	20150	20150	24
458	20241230	115700	657382090	20100	20100	20100	20100	100
459	20241230	115600	655372090	20100	20100	20100	20100	1
460	20241230	115500	655351990	20150	20150	20150	20150	106
461	20241230	115400	653216090	20100	20100	20100	20100	0
462	20241230	115300	653216090	20100	20100	20100	20100	1
463	20241230	115200	653195990	20150	20150	20150	20150	142
464	20241230	115100	650334690	20150	20150	20150	20150	0
465	20241230	115000	650334690	20150	20150	20150	20150	2
466	20241230	114900	650294390	20100	20100	20100	20100	15
467	20241230	114800	649992890	20100	20100	20100	20100	280
468	20241230	114700	644364890	20100	20100	20100	20100	1
469	20241230	114600	644344790	20050	20050	20050	20050	2
470	20241230	114500	644304690	20050	20050	20050	20050	0
471	20241230	114400	644304690	20050	20050	20050	20050	0
472	20241230	114300	644304690	20050	20050	20050	20050	1
473	20241230	114200	644284640	20050	20050	20050	20050	0
474	20241230	114100	644284640	20050	20050	20050	20050	0
475	20241230	114000	644284640	20050	20050	20050	20050	105
476	20241230	113900	642179390	20050	20050	20050	20050	22
477	20241230	113800	641738290	20000	20000	20000	20000	19
478	20241230	113700	641358290	20000	20000	20000	20000	0
479	20241230	113600	641358290	20000	20050	20050	20000	83
480	20241230	113500	639694240	20050	20050	20050	20050	0
481	20241230	113400	639694240	20050	20050	20050	20050	0
482	20241230	113300	639694240	20050	20050	20050	20050	51
483	20241230	113200	638671690	20100	20100	20100	20100	0
484	20241230	113100	638671690	20100	20100	20100	20100	0
485	20241230	113000	638671690	20100	20100	20100	20100	246
486	20241230	112900	633727090	20100	20100	20100	20100	1
487	20241230	112800	633706990	20100	20100	20100	20100	0
488	20241230	112700	633706990	20100	20100	20100	20100	100
489	20241230	112600	631696990	20100	20100	20100	20100	1
490	20241230	112500	631676890	20100	20100	20100	20100	50
491	20241230	112400	630671890	20100	20100	20100	20100	3
492	20241230	112300	630611590	20100	20100	20100	20100	141
493	20241230	112200	627777490	20150	20150	20150	20150	0
494	20241230	112100	627777490	20150	20150	20150	20150	150
495	20241230	112000	624754990	20150	20150	20150	20150	45
496	20241230	111900	623848240	20150	20150	20150	20100	339
497	20241230	111800	617017440	20150	20150	20150	20150	242
498	20241230	111700	612141140	20150	20150	20150	20150	7
499	20241230	111600	612000090	20100	20150	20150	20100	3
500	20241230	111500	611939690	20150	20150	20150	20150	213
501	20241230	111400	607647740	20150	20150	20150	20150	167
502	20241230	111300	604282690	20150	20150	20150	20100	25
503	20241230	111200	603778990	20100	20100	20100	20100	7
504	20241230	111100	603638290	20150	20150	20150	20150	0
505	20241230	111000	603638290	20150	20100	20150	20050	240
506	20241230	110900	598806840	20050	20100	20150	20050	200
507	20241230	110800	594785940	20100	20100	20100	20100	200
508	20241230	110700	590765940	20100	20100	20100	20100	3
509	20241230	110600	590705640	20050	20050	20100	19980	560
510	20241230	110500	579460210	19970	19970	19970	19970	0
511	20241230	110400	579460210	19970	19970	19970	19970	0
512	20241230	110300	579460210	19970	19970	19970	19970	0
513	20241230	110200	579460210	19970	20000	20000	19970	31
514	20241230	110100	578840240	19980	19980	19980	19980	0
515	20241230	110000	578840240	19980	19990	19990	19980	40
516	20241230	105900	578040670	20000	19990	20000	19990	114
517	20241230	105800	575761360	19990	19980	19990	19980	34
518	20241230	105700	575081860	19980	19960	19980	19920	417
519	20241230	105600	566770390	19960	19920	19960	19910	88
520	20241230	105500	565016440	19910	19900	19910	19900	53
521	20241230	105400	563961480	19890	19880	19890	19880	83
522	20241230	105300	562311110	19880	19890	19890	19870	230
523	20241230	105200	557738630	19890	19880	19890	19880	55
524	20241230	105100	556645110	19880	19890	19890	19880	12
525	20241230	105000	556406530	19880	19860	19880	19860	271
526	20241230	104900	551019630	19860	19850	19860	19840	316
527	20241230	104800	544746790	19850	19920	19920	19850	2280
528	20241230	104700	499387400	19920	19950	19950	19920	139
529	20241230	104600	496617870	19950	19950	19950	19950	27
530	20241230	104500	496079220	19950	19970	19970	19950	20
531	20241230	104400	495680180	19960	19970	19970	19960	51
532	20241230	104300	494661760	19970	19990	19990	19970	264
533	20241230	104200	489388090	19990	19990	19990	19990	125
534	20241230	104100	486889340	20000	19990	20000	19990	15
535	20241230	104000	486589470	19990	19990	19990	19990	40
536	20241230	103900	485789870	19990	20050	20050	19990	46
537	20241230	103800	484870080	20000	20050	20050	20000	194
538	20241230	103700	480989330	20050	20050	20050	20050	0
539	20241230	103600	480989330	20050	19990	20050	19990	98
540	20241230	103500	479025630	20050	20000	20050	20000	22
541	20241230	103400	478585530	20000	19980	20000	19980	1405
542	20241230	103300	450486450	19990	19990	19990	19990	35
543	20241230	103200	449786800	19980	20000	20000	19980	35
544	20241230	103100	449087120	20000	20000	20000	20000	29
545	20241230	103000	448507120	20000	20050	20050	20000	91
546	20241230	102900	446683820	20000	20000	20000	20000	33
547	20241230	102800	446023820	20000	20000	20000	20000	12
548	20241230	102700	445783820	20000	19960	20000	19960	90
549	20241230	102600	443985530	19960	19950	19960	19950	61
550	20241230	102500	442768480	19950	19960	19960	19940	74
551	20241230	102400	441292350	19940	19960	19960	19940	22
552	20241230	102300	440853630	19970	19970	19970	19970	0
553	20241230	102200	440853630	19970	19940	19970	19940	29
554	20241230	102100	440274920	19940	19930	19940	19930	52
555	20241230	102000	439238170	19940	19920	19940	19920	33
556	20241230	101900	438580770	19920	19920	19940	19910	1365
557	20241230	101800	411389540	19940	19980	19980	19940	229
558	20241230	101700	406820980	19950	19920	19950	19920	997
559	20241230	101600	386948280	19920	19920	19920	19920	62
560	20241230	101500	385713240	19930	19970	19970	19930	704
561	20241230	101400	371676650	19980	20000	20000	19980	127
562	20241230	101300	369137370	19990	19990	20000	19990	37
563	20241230	101200	368397630	20000	20000	20000	19990	29
564	20241230	101100	367817640	20050	20000	20050	20000	46
565	20241230	101000	366897540	20000	20000	20000	20000	83
566	20241230	100900	365237540	19990	19990	20000	19990	46
567	20241230	100800	364317920	19990	20000	20000	19990	63
568	20241230	100700	363058370	20000	20000	20000	20000	203
569	20241230	100600	358998370	20000	20000	20000	20000	178
570	20241230	100500	355438370	20000	20000	20050	20000	32
571	20241230	100400	354798270	20000	20000	20000	20000	15
572	20241230	100300	354498270	20050	20000	20050	20000	137
573	20241230	100200	351755770	20000	20000	20050	20000	116
574	20241230	100100	349435670	20000	20000	20000	20000	38
575	20241230	100000	348675670	20000	20050	20050	20000	75
576	20241230	095900	347173370	20000	20000	20050	20000	89
577	20241230	095800	345393270	20000	20050	20050	20000	131
578	20241230	095700	342768070	20050	20050	20050	20050	122
579	20241230	095600	340321970	20100	20050	20100	20050	38
580	20241230	095500	339559970	20050	20100	20100	20050	250
581	20241230	095400	334535870	20100	20150	20150	20100	30
582	20241230	095300	333932020	20100	20100	20100	20100	30
583	20241230	095200	333329020	20150	20100	20200	20050	45
584	20241230	095100	332425520	20100	20100	20100	20100	107
585	20241230	095000	330274820	20100	20050	20100	20050	75
586	20241230	094900	328769320	20100	20100	20100	20050	56
587	20241230	094800	327645420	20100	20150	20150	20100	48
588	20241230	094700	326679270	20100	20050	20150	20050	82
589	20241230	094600	325028270	20050	20000	20050	20000	83
590	20241230	094500	323365120	20050	20000	20050	20000	95
591	20241230	094400	321464620	20050	20050	20050	20000	133
592	20241230	094300	318798520	20050	20050	20050	20050	261
593	20241230	094200	313565470	20050	20050	20100	20050	69
594	20241230	094100	312181170	20050	20100	20100	20050	40
595	20241230	094000	311378670	20150	20150	20150	20150	72
596	20241230	093900	309927870	20100	20100	20100	20050	574
597	20241230	093800	298391970	20150	20150	20150	20100	34
598	20241230	093700	297708070	20100	20100	20100	20100	35
599	20241230	093600	297004570	20150	20150	20150	20150	139
600	20241230	093500	294203720	20100	20100	20100	20100	14
601	20241230	093400	293922320	20100	20150	20150	20100	37
602	20241230	093300	293178120	20150	20100	20150	20100	29
603	20241230	093200	292594670	20100	20100	20100	20100	10
604	20241230	093100	292393670	20100	20100	20100	20100	25
605	20241230	093000	291891170	20100	20100	20100	20100	34
606	20241230	092900	291207770	20100	20150	20150	20100	36
607	20241230	092800	290483170	20150	20100	20150	20100	142
608	20241230	092700	287622470	20100	20100	20100	20100	438
609	20241230	092600	278818670	20050	20050	20050	20050	22
610	20241230	092500	278377570	20100	20050	20100	20050	24
611	20241230	092400	277896320	20050	20100	20100	20050	463
612	20241230	092300	268612870	20100	20100	20100	20100	183
613	20241230	092200	264934570	20150	20250	20250	20150	1049
614	20241230	092100	243738170	20250	20250	20250	20250	174
615	20241230	092000	240214670	20250	20350	20350	20250	1213
616	20241230	091900	215563320	20400	20350	20400	20350	241
617	20241230	091800	210652820	20350	20400	20400	20350	1171
618	20241230	091700	186765070	20450	20350	20450	20350	2936
619	20241230	091600	126882270	20350	20350	20350	20350	101
620	20241230	091500	124826920	20350	20350	20350	20300	181
621	20241230	091400	121143820	20350	20300	20350	20300	1233
622	20241230	091300	96088770	20200	20250	20250	20200	53
623	20241230	091200	95015620	20250	20150	20250	20150	1723
624	20241230	091100	60169220	20100	20100	20100	20100	12
625	20241230	091000	59928020	20150	20150	20150	20150	187
626	20241230	090900	56159970	20100	20150	20150	20100	35
627	20241230	090800	55456220	20150	20150	20150	20150	12
628	20241230	090700	55214420	20100	20200	20200	20100	646
629	20241230	090600	42221570	20200	20200	20200	20200	197
630	20241230	090500	38242170	20100	20100	20150	20100	361
631	20241230	090400	30984920	19990	19920	20400	19920	1505
632	20241230	090300	498360	20000	20000	20000	20000	10
633	20241230	090200	298360	19900	19900	19900	19900	1
634	20241230	090100	278460	19890	19890	19890	19890	2
635	20241230	090000	238680	19890	19890	19890	19890	12