KissMeData/011760/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	185700	1009671440	19110	19110	19110	19110	1510
3	20241230	185600	1009671440	19110	19110	19110	19110	0
4	20241230	185500	1009671440	19110	19110	19110	19110	0
5	20241230	185400	1009671440	19110	19110	19110	19110	0
6	20241230	185300	1009671440	19110	19110	19110	19110	0
7	20241230	185200	1009671440	19110	19110	19110	19110	0
8	20241230	185100	1009671440	19110	19110	19110	19110	0
9	20241230	185000	1009671440	19110	19110	19110	19110	0
10	20241230	184900	1009671440	19110	19110	19110	19110	0
11	20241230	184800	1009671440	19110	19110	19110	19110	0
12	20241230	184700	1009671440	19110	19110	19110	19110	0
13	20241230	184600	1009671440	19110	19110	19110	19110	0
14	20241230	184500	1009671440	19110	19110	19110	19110	0
15	20241230	184400	1009671440	19110	19110	19110	19110	0
16	20241230	184300	1009671440	19110	19110	19110	19110	0
17	20241230	184200	1009671440	19110	19110	19110	19110	0
18	20241230	184100	1009671440	19110	19110	19110	19110	0
19	20241230	184000	1009671440	19110	19110	19110	19110	0
20	20241230	183900	1009671440	19110	19110	19110	19110	0
21	20241230	183800	1009671440	19110	19110	19110	19110	0
22	20241230	183700	1009671440	19110	19110	19110	19110	0
23	20241230	183600	1009671440	19110	19110	19110	19110	0
24	20241230	183500	1009671440	19110	19110	19110	19110	0
25	20241230	183400	1009671440	19110	19110	19110	19110	0
26	20241230	183300	1009671440	19110	19110	19110	19110	0
27	20241230	183200	1009671440	19110	19110	19110	19110	0
28	20241230	183100	1009671440	19110	19110	19110	19110	0
29	20241230	183000	1009671440	19110	19110	19110	19110	0
30	20241230	182900	1009671440	19110	19110	19110	19110	0
31	20241230	182800	1009671440	19110	19110	19110	19110	0
32	20241230	182700	1009671440	19110	19110	19110	19110	1510
33	20241230	182600	1009671440	19110	19110	19110	19110	0
34	20241230	182500	1009671440	19110	19110	19110	19110	0
35	20241230	182400	1009671440	19110	19110	19110	19110	0
36	20241230	182300	1009671440	19110	19110	19110	19110	0
37	20241230	182200	1009671440	19110	19110	19110	19110	0
38	20241230	182100	1009671440	19110	19110	19110	19110	0
39	20241230	182000	1009671440	19110	19110	19110	19110	0
40	20241230	181900	1009671440	19110	19110	19110	19110	0
41	20241230	181800	1009671440	19110	19110	19110	19110	0
42	20241230	181700	1009671440	19110	19110	19110	19110	0
43	20241230	181600	1009671440	19110	19110	19110	19110	0
44	20241230	181500	1009671440	19110	19110	19110	19110	0
45	20241230	181400	1009671440	19110	19110	19110	19110	0
46	20241230	181300	1009671440	19110	19110	19110	19110	0
47	20241230	181200	1009671440	19110	19110	19110	19110	0
48	20241230	181100	1009671440	19110	19110	19110	19110	0
49	20241230	181000	1009671440	19110	19110	19110	19110	0
50	20241230	180900	1009671440	19110	19110	19110	19110	0
51	20241230	180800	1009671440	19110	19110	19110	19110	0
52	20241230	180700	1009671440	19110	19110	19110	19110	0
53	20241230	180600	1009671440	19110	19110	19110	19110	0
54	20241230	180500	1009671440	19110	19110	19110	19110	0
55	20241230	180400	1009671440	19110	19110	19110	19110	0
56	20241230	180300	1009671440	19110	19110	19110	19110	0
57	20241230	180200	1009671440	19110	19110	19110	19110	0
58	20241230	180100	1009671440	19110	19110	19110	19110	0
59	20241230	180000	1009671440	19110	19110	19110	19110	0
60	20241230	175900	1009671440	19110	19110	19110	19110	0
61	20241230	175800	1009671440	19110	19110	19110	19110	0
62	20241230	175700	1009671440	19110	19110	19110	19110	1510
63	20241230	175600	1009671440	19110	19110	19110	19110	0
64	20241230	175500	1009671440	19110	19110	19110	19110	0
65	20241230	175400	1009671440	19110	19110	19110	19110	0
66	20241230	175300	1009671440	19110	19110	19110	19110	0
67	20241230	175200	1009671440	19110	19110	19110	19110	0
68	20241230	175100	1009671440	19110	19110	19110	19110	0
69	20241230	175000	1009671440	19110	19110	19110	19110	0
70	20241230	174900	1009671440	19110	19110	19110	19110	0
71	20241230	174800	1009671440	19110	19110	19110	19110	0
72	20241230	174700	1009671440	19110	19110	19110	19110	0
73	20241230	174600	1009671440	19110	19110	19110	19110	0
74	20241230	174500	1009671440	19110	19110	19110	19110	0
75	20241230	174400	1009671440	19110	19110	19110	19110	0
76	20241230	174300	1009671440	19110	19110	19110	19110	0
77	20241230	174200	1009671440	19110	19110	19110	19110	0
78	20241230	174100	1009671440	19110	19110	19110	19110	0
79	20241230	174000	1009671440	19110	19110	19110	19110	0
80	20241230	173900	1009671440	19110	19110	19110	19110	0
81	20241230	173800	1009671440	19110	19110	19110	19110	0
82	20241230	173700	1009671440	19110	19110	19110	19110	0
83	20241230	173600	1009671440	19110	19110	19110	19110	0
84	20241230	173500	1009671440	19110	19110	19110	19110	0
85	20241230	173400	1009671440	19110	19110	19110	19110	0
86	20241230	173300	1009671440	19110	19110	19110	19110	0
87	20241230	173200	1009671440	19110	19110	19110	19110	0
88	20241230	173100	1009671440	19110	19110	19110	19110	0
89	20241230	173000	1009671440	19110	19110	19110	19110	0
90	20241230	172900	1009671440	19110	19110	19110	19110	0
91	20241230	172800	1009671440	19110	19110	19110	19110	0
92	20241230	172700	1009671440	19110	19110	19110	19110	1510
93	20241230	172600	1009671440	19110	19110	19110	19110	0
94	20241230	172500	1009671440	19110	19110	19110	19110	0
95	20241230	172400	1009671440	19110	19110	19110	19110	0
96	20241230	172300	1009671440	19110	19110	19110	19110	0
97	20241230	172200	1009671440	19110	19110	19110	19110	0
98	20241230	172100	1009671440	19110	19110	19110	19110	0
99	20241230	172000	1009671440	19110	19110	19110	19110	0
100	20241230	171900	1009671440	19110	19110	19110	19110	0
101	20241230	171800	1009671440	19110	19110	19110	19110	0
102	20241230	171700	1009671440	19110	19110	19110	19110	0
103	20241230	171600	1009671440	19110	19110	19110	19110	0
104	20241230	171500	1009671440	19110	19110	19110	19110	0
105	20241230	171400	1009671440	19110	19110	19110	19110	0
106	20241230	171300	1009671440	19110	19110	19110	19110	0
107	20241230	171200	1009671440	19110	19110	19110	19110	0
108	20241230	171100	1009671440	19110	19110	19110	19110	0
109	20241230	171000	1009671440	19110	19110	19110	19110	0
110	20241230	170900	1009671440	19110	19110	19110	19110	0
111	20241230	170800	1009671440	19110	19110	19110	19110	0
112	20241230	170700	1009671440	19110	19110	19110	19110	0
113	20241230	170600	1009671440	19110	19110	19110	19110	0
114	20241230	170500	1009671440	19110	19110	19110	19110	0
115	20241230	170400	1009671440	19110	19110	19110	19110	0
116	20241230	170300	1009671440	19110	19110	19110	19110	0
117	20241230	170200	1009671440	19110	19110	19110	19110	0
118	20241230	170100	1009671440	19110	19110	19110	19110	0
119	20241230	170000	1009671440	19110	19110	19110	19110	0
120	20241230	165900	1009671440	19110	19110	19110	19110	0
121	20241230	165800	1009671440	19110	19110	19110	19110	0
122	20241230	165700	1009671440	19110	19110	19110	19110	1510
123	20241230	165600	1009671440	19110	19110	19110	19110	0
124	20241230	165500	1009671440	19110	19110	19110	19110	0
125	20241230	165400	1009671440	19110	19110	19110	19110	0
126	20241230	165300	1009671440	19110	19110	19110	19110	0
127	20241230	165200	1009671440	19110	19110	19110	19110	0
128	20241230	165100	1009671440	19110	19110	19110	19110	0
129	20241230	165000	1009671440	19110	19110	19110	19110	0
130	20241230	164900	1009671440	19110	19110	19110	19110	0
131	20241230	164800	1009671440	19110	19110	19110	19110	0
132	20241230	164700	1009671440	19110	19110	19110	19110	0
133	20241230	164600	1009671440	19110	19110	19110	19110	0
134	20241230	164500	1009671440	19110	19110	19110	19110	0
135	20241230	164400	1009671440	19110	19110	19110	19110	0
136	20241230	164300	1009671440	19110	19110	19110	19110	0
137	20241230	164200	1009671440	19110	19110	19110	19110	0
138	20241230	164100	1009671440	19110	19110	19110	19110	0
139	20241230	164000	1009671440	19110	19110	19110	19110	0
140	20241230	163900	1009671440	19110	19110	19110	19110	0
141	20241230	163800	1009671440	19110	19110	19110	19110	0
142	20241230	163700	1009671440	19110	19110	19110	19110	0
143	20241230	163600	1009671440	19110	19110	19110	19110	0
144	20241230	163500	1009671440	19110	19110	19110	19110	0
145	20241230	163400	1009671440	19110	19110	19110	19110	0
146	20241230	163300	1009671440	19110	19110	19110	19110	0
147	20241230	163200	1009671440	19110	19110	19110	19110	0
148	20241230	163100	1009671440	19110	19110	19110	19110	0
149	20241230	163000	1009671440	19110	19110	19110	19110	0
150	20241230	162900	1009671440	19110	19110	19110	19110	0
151	20241230	162800	1009671440	19110	19110	19110	19110	0
152	20241230	162700	1009671440	19110	19110	19110	19110	1510
153	20241230	162600	1009671440	19110	19110	19110	19110	0
154	20241230	162500	1009671440	19110	19110	19110	19110	0
155	20241230	162400	1009671440	19110	19110	19110	19110	0
156	20241230	162300	1009671440	19110	19110	19110	19110	0
157	20241230	162200	1009671440	19110	19110	19110	19110	0
158	20241230	162100	1009671440	19110	19110	19110	19110	0
159	20241230	162000	1009671440	19110	19110	19110	19110	0
160	20241230	161900	1009671440	19110	19110	19110	19110	0
161	20241230	161800	1009671440	19110	19110	19110	19110	0
162	20241230	161700	1009671440	19110	19110	19110	19110	0
163	20241230	161600	1009671440	19110	19110	19110	19110	0
164	20241230	161500	1009671440	19110	19110	19110	19110	0
165	20241230	161400	1009671440	19110	19110	19110	19110	0
166	20241230	161300	1009671440	19110	19110	19110	19110	0
167	20241230	161200	1009671440	19110	19110	19110	19110	0
168	20241230	161100	1009671440	19110	19110	19110	19110	0
169	20241230	161000	1009671440	19110	19110	19110	19110	0
170	20241230	160900	1009671440	19110	19110	19110	19110	0
171	20241230	160800	1009671440	19110	19110	19110	19110	0
172	20241230	160700	1009671440	19110	19110	19110	19110	0
173	20241230	160600	1009671440	19110	19110	19110	19110	0
174	20241230	160500	1009671440	19110	19110	19110	19110	0
175	20241230	160400	1009671440	19110	19110	19110	19110	0
176	20241230	160300	1009671440	19110	19110	19110	19110	0
177	20241230	160200	1009671440	19110	19110	19110	19110	0
178	20241230	160100	1009671440	19110	19110	19110	19110	0
179	20241230	160000	1009671440	19110	19110	19110	19110	0
180	20241230	155900	1009671440	19110	19110	19110	19110	0
181	20241230	155800	1009671440	19110	19110	19110	19110	0
182	20241230	155700	1009671440	19110	19110	19110	19110	1510
183	20241230	155600	1009671440	19110	19110	19110	19110	0
184	20241230	155500	1009671440	19110	19110	19110	19110	0
185	20241230	155400	1009671440	19110	19110	19110	19110	0
186	20241230	155300	1009671440	19110	19110	19110	19110	0
187	20241230	155200	1009671440	19110	19110	19110	19110	0
188	20241230	155100	1009671440	19110	19110	19110	19110	0
189	20241230	155000	1009671440	19110	19110	19110	19110	0
190	20241230	154900	1009671440	19110	19110	19110	19110	0
191	20241230	154800	1009671440	19110	19110	19110	19110	0
192	20241230	154700	1009671440	19110	19110	19110	19110	0
193	20241230	154600	1009671440	19110	19110	19110	19110	0
194	20241230	154500	1009671440	19110	19110	19110	19110	0
195	20241230	154400	1009671440	19110	19110	19110	19110	0
196	20241230	154300	1009671440	19110	19110	19110	19110	0
197	20241230	154200	1009671440	19110	19110	19110	19110	0
198	20241230	154100	1009671440	19110	19110	19110	19110	0
199	20241230	154000	1009671440	19110	19110	19110	19110	0
200	20241230	153900	1009671440	19110	19110	19110	19110	0
201	20241230	153800	1009671440	19110	19110	19110	19110	0
202	20241230	153700	1009671440	19110	19110	19110	19110	0
203	20241230	153600	1009671440	19110	19110	19110	19110	0
204	20241230	153500	1009671440	19110	19110	19110	19110	0
205	20241230	153400	1009671440	19110	19110	19110	19110	0
206	20241230	153300	1009671440	19110	19110	19110	19110	0
207	20241230	153200	1009671440	19110	19110	19110	19110	0
208	20241230	153100	1009671440	19110	19110	19110	19110	0
209	20241230	153000	1009671440	19110	19110	19110	19110	1510
210	20241230	152900	980815340	19120	19120	19120	19120	0
211	20241230	152800	980815340	19120	19120	19120	19120	0
212	20241230	152700	980815340	19120	19120	19120	19120	0
213	20241230	152600	980815340	19120	19120	19120	19120	0
214	20241230	152500	980815340	19120	19120	19120	19120	0
215	20241230	152400	980815340	19120	19120	19120	19120	0
216	20241230	152300	980815340	19120	19120	19120	19120	0
217	20241230	152200	980815340	19120	19120	19120	19120	0
218	20241230	152100	980815340	19120	19120	19120	19120	0
219	20241230	152000	980815340	19120	19120	19120	19120	0
220	20241230	151900	980815340	19120	19130	19130	19120	44
221	20241230	151800	979973630	19110	19140	19140	19110	159
222	20241230	151700	976932460	19140	19140	19140	19140	10
223	20241230	151600	976741060	19130	19130	19140	19130	31
224	20241230	151500	976147970	19120	19120	19120	19120	68
225	20241230	151400	974847810	19120	19120	19120	19120	38
226	20241230	151300	974121250	19120	19150	19150	19120	136
227	20241230	151200	971520780	19150	19150	19150	19150	5
228	20241230	151100	971425030	19120	19150	19150	19120	100
229	20241230	151000	969511940	19150	19130	19150	19130	53
230	20241230	150900	968497010	19130	19130	19130	19130	0
231	20241230	150800	968497010	19130	19140	19150	19130	1014
232	20241230	150700	949084310	19140	19140	19140	19140	102
233	20241230	150600	947132030	19140	19130	19140	19130	35
234	20241230	150500	946462470	19140	19140	19140	19140	25
235	20241230	150400	945983970	19140	19140	19140	19140	7
236	20241230	150300	945849990	19140	19140	19140	19140	131
237	20241230	150200	943342650	19140	19140	19140	19140	1
238	20241230	150100	943323510	19140	19140	19140	19140	6
239	20241230	150000	943208670	19140	19140	19140	19140	366
240	20241230	145900	936203430	19130	19130	19130	19130	0
241	20241230	145800	936203430	19130	19140	19140	19130	133
242	20241230	145700	933658740	19140	19140	19140	19140	128
243	20241230	145600	931208820	19140	19130	19150	19130	44
244	20241230	145500	930367030	19130	19120	19150	19120	73
245	20241230	145400	928970850	19150	19120	19150	19120	3
246	20241230	145300	928913460	19150	19150	19150	19150	1
247	20241230	145200	928894310	19150	19150	19150	19150	8
248	20241230	145100	928741110	19150	19150	19150	19150	11
249	20241230	145000	928530460	19150	19120	19150	19120	646
250	20241230	144900	916161270	19150	19150	19150	19150	6
251	20241230	144800	916046370	19150	19150	19150	19150	358
252	20241230	144700	909190670	19150	19120	19150	19120	1087
253	20241230	144600	888395500	19120	19120	19120	19120	21
254	20241230	144500	887993980	19110	19120	19120	19110	31
255	20241230	144400	887401460	19120	19120	19120	19120	17
256	20241230	144300	887076420	19120	19120	19120	19120	1
257	20241230	144200	887057300	19120	19110	19120	19110	9
258	20241230	144100	886885300	19120	19120	19120	19120	171
259	20241230	144000	883615780	19120	19120	19120	19120	2
260	20241230	143900	883577540	19100	19120	19120	19100	110
261	20241230	143800	881475860	19120	19120	19120	19120	12
262	20241230	143700	881246420	19100	19130	19130	19100	3
263	20241230	143600	881189090	19130	19130	19130	19130	2
264	20241230	143500	881150830	19130	19130	19130	19130	55
265	20241230	143400	880098680	19130	19140	19140	19100	12
266	20241230	143300	879869160	19100	19140	19140	19100	49
267	20241230	143200	878933220	19100	19140	19140	19100	108
268	20241230	143100	876868180	19140	19130	19140	19130	128
269	20241230	143000	874419140	19130	19140	19140	19130	6
270	20241230	142900	874304350	19140	19140	19140	19140	7
271	20241230	142800	874170370	19140	19140	19140	19140	22
272	20241230	142700	873749290	19140	19140	19140	19100	59
273	20241230	142600	872622110	19140	19150	19150	19100	124
274	20241230	142500	870251640	19100	19150	19150	19100	99
275	20241230	142400	868360690	19100	19100	19100	19100	148
276	20241230	142300	865533890	19100	19100	19150	19100	132
277	20241230	142200	863012040	19150	19100	19150	19100	127
278	20241230	142100	860586290	19150	19150	19150	19100	89
279	20241230	142000	858884490	19150	19150	19150	19150	6
280	20241230	141900	858769590	19150	19150	19150	19150	1
281	20241230	141800	858750440	19150	19150	19150	19150	2
282	20241230	141700	858712140	19150	19100	19150	19100	235
283	20241230	141600	854214140	19150	19100	19150	19100	3
284	20241230	141500	854156740	19140	19150	19150	19140	99
285	20241230	141400	852261820	19150	19100	19150	19100	4199
286	20241230	141300	771960540	19100	19100	19100	19100	0
287	20241230	141200	771960540	19100	19090	19100	19070	221
288	20241230	141100	767742150	19100	19090	19100	19090	821
289	20241230	141000	752069250	19090	19090	19090	19090	2
290	20241230	140900	752031070	19090	19090	19090	19070	3
291	20241230	140800	751973820	19090	19090	19090	19060	73
292	20241230	140700	750581510	19090	19090	19090	19090	103
293	20241230	140600	748615240	19090	19050	19090	19050	38
294	20241230	140500	747891300	19090	19090	19090	19090	7
295	20241230	140400	747757670	19090	19090	19090	19090	1
296	20241230	140300	747738580	19090	19090	19090	19090	53
297	20241230	140200	746726810	19090	19090	19090	19090	6
298	20241230	140100	746612270	19090	19090	19090	19090	1
299	20241230	140000	746593180	19090	19090	19090	19090	2
300	20241230	135900	746555000	19090	19090	19090	19090	6
301	20241230	135800	746440460	19050	19050	19100	19050	124
302	20241230	135700	744077660	19100	19100	19100	19100	3
303	20241230	135600	744020360	19100	19100	19100	19100	6
304	20241230	135500	743905760	19100	19100	19100	19100	102
305	20241230	135400	741957560	19050	19100	19100	19050	49
306	20241230	135300	741024060	19100	19100	19100	19100	6
307	20241230	135200	740909460	19100	19100	19100	19100	3
308	20241230	135100	740852160	19100	19100	19100	19100	2
309	20241230	135000	740813960	19100	19100	19100	19100	7
310	20241230	134900	740680260	19100	19100	19100	19100	1
311	20241230	134800	740661160	19100	19100	19100	19100	6
312	20241230	134700	740546560	19100	19100	19100	19100	10
313	20241230	134600	740355560	19110	19110	19110	19110	86
314	20241230	134500	738712100	19110	19110	19110	19110	8
315	20241230	134400	738559220	19050	19110	19110	19050	44
316	20241230	134300	737720960	19110	19110	19110	19110	1
317	20241230	134200	737701850	19110	19110	19110	19110	6
318	20241230	134100	737587190	19050	19050	19050	19050	378
319	20241230	134000	730386290	19050	19050	19050	19050	101
320	20241230	133900	728462240	19050	19120	19120	19050	288
321	20241230	133800	722975350	19120	19120	19120	19120	99
322	20241230	133700	721082470	19120	19120	19120	19120	1
323	20241230	133600	721063350	19120	19120	19120	19120	7
324	20241230	133500	720929510	19120	19120	19120	19120	1
325	20241230	133400	720910390	19120	19120	19120	19120	1
326	20241230	133300	720891270	19120	19120	19120	19120	8
327	20241230	133200	720738310	19050	19120	19120	19050	44
328	20241230	133100	719900040	19120	19120	19120	19120	2
329	20241230	133000	719861800	19120	19060	19120	19060	551
330	20241230	132900	709355180	19060	19060	19060	19060	5
331	20241230	132800	709259880	19060	19060	19060	19060	2
332	20241230	132700	709221760	19050	19060	19060	19050	58
333	20241230	132600	708116850	19050	19050	19050	19050	20
334	20241230	132500	707735850	19020	19020	19020	19020	62
335	20241230	132400	706556610	19030	19030	19030	19030	7
336	20241230	132300	706423400	19030	19050	19050	19030	192
337	20241230	132200	702769240	19060	19060	19060	19060	179
338	20241230	132100	699357500	19070	19120	19120	19070	29
339	20241230	132000	698804170	19120	19120	19120	19120	13
340	20241230	131900	698555610	19060	19060	19060	19060	0
341	20241230	131800	698555610	19060	19130	19130	19060	559
342	20241230	131700	687895840	19130	19130	19130	19130	1
343	20241230	131600	687876710	19130	19130	19130	19130	59
344	20241230	131500	686748040	19130	19130	19130	19130	7
345	20241230	131400	686614130	19130	19130	19130	19130	2
346	20241230	131300	686575870	19130	19130	19130	19130	116
347	20241230	131200	684356790	19130	19130	19130	19130	6
348	20241230	131100	684242010	19130	19070	19130	19070	2
349	20241230	131000	684203810	19130	19130	19130	19130	2
350	20241230	130900	684165550	19130	19130	19130	19130	6
351	20241230	130800	684050770	19130	19130	19130	19070	71
352	20241230	130700	682695180	19130	19130	19130	19130	6
353	20241230	130600	682580400	19070	19070	19070	19070	0
354	20241230	130500	682580400	19070	19070	19070	19070	0
355	20241230	130400	682580400	19070	19070	19070	19070	79
356	20241230	130300	681073870	19130	19120	19130	19080	114
357	20241230	130200	678894780	19130	19130	19130	19130	3
358	20241230	130100	678837390	19130	19130	19130	19130	0
359	20241230	130000	678837390	19130	19130	19130	19130	5
360	20241230	125900	678741740	19130	19130	19130	19120	153
361	20241230	125800	675816360	19130	19130	19130	19130	1
362	20241230	125700	675797230	19130	19130	19130	19130	7
363	20241230	125600	675663320	19130	19130	19130	19120	114
364	20241230	125500	673482680	19140	19120	19140	19120	1413
365	20241230	125400	646457450	19120	19120	19120	19120	104
366	20241230	125300	644468970	19120	19120	19120	19120	1
367	20241230	125200	644449850	19120	19120	19120	19120	2
368	20241230	125100	644411610	19120	19120	19120	19120	7
369	20241230	125000	644277770	19120	19120	19120	19120	106
370	20241230	124900	642251050	19100	19070	19100	19060	2128
371	20241230	124800	601650890	19070	19070	19070	19050	62
372	20241230	124700	600469250	19070	19070	19070	19070	127
373	20241230	124600	598047360	19070	19070	19070	19070	6
374	20241230	124500	597932940	19070	19070	19070	19070	1
375	20241230	124400	597913870	19070	19070	19070	19070	3
376	20241230	124300	597856660	19070	19070	19070	19070	6
377	20241230	124200	597742240	19070	19070	19070	19070	12
378	20241230	124100	597513400	19070	19070	19070	19070	6
379	20241230	124000	597398980	19040	19040	19040	19040	0
380	20241230	123900	597398980	19040	19070	19070	19040	82
381	20241230	123800	595835510	19040	19040	19040	19040	0
382	20241230	123700	595835510	19040	19070	19070	19040	21
383	20241230	123600	595435640	19070	19070	19070	19070	2
384	20241230	123500	595397500	19070	19070	19070	19070	2
385	20241230	123400	595359360	19070	19070	19070	19070	77
386	20241230	123300	593890970	19040	19040	19040	19030	39
387	20241230	123200	593148460	19080	19080	19080	19080	33
388	20241230	123100	592518820	19080	19080	19080	19080	1
389	20241230	123000	592499740	19030	19030	19030	19020	135
390	20241230	122900	589931040	19080	19080	19080	19080	327
391	20241230	122800	583691880	19080	19080	19080	19080	7
392	20241230	122700	583558320	19080	19080	19080	19080	11
393	20241230	122600	583348440	19080	19080	19080	19080	1
394	20241230	122500	583329360	19080	19080	19080	19080	8
395	20241230	122400	583176720	19080	19080	19080	19080	1
396	20241230	122300	583157640	19010	19080	19080	19010	134
397	20241230	122200	580604280	19010	19030	19030	19010	45
398	20241230	122100	579748760	19020	19080	19080	19020	35
399	20241230	122000	579083000	19080	19080	19080	19010	68
400	20241230	121900	577788710	19080	19010	19080	19010	108
401	20241230	121800	575735560	19010	19080	19080	19010	60
402	20241230	121700	574594720	19080	19010	19080	19010	36
403	20241230	121600	573910290	19010	19010	19080	19010	97
404	20241230	121500	572065480	19010	19010	19080	19010	91
405	20241230	121400	570335080	19010	19010	19010	19010	60
406	20241230	121300	569194480	19010	19010	19010	19010	39
407	20241230	121200	568453090	19010	19010	19080	19010	101
408	20241230	121100	566532450	19010	19010	19010	19010	560
409	20241230	121000	555886850	19020	19020	19020	19020	1482
410	20241230	120900	527699210	19030	19030	19030	19030	16
411	20241230	120800	527394730	19040	19040	19040	19040	0
412	20241230	120700	527394730	19040	19070	19070	19040	1571
413	20241230	120600	497474970	19060	19060	19060	19060	0
414	20241230	120500	497474970	19060	19060	19060	19060	0
415	20241230	120400	497474970	19060	19080	19080	19060	775
416	20241230	120300	482696790	19080	19100	19100	19080	960
417	20241230	120200	464376750	19100	19100	19100	19100	10
418	20241230	120100	464185750	19090	19090	19090	19090	268
419	20241230	120000	459069630	19100	19110	19110	19100	31
420	20241230	115900	458477490	19130	19130	19130	19130	16
421	20241230	115800	458171410	19110	19110	19110	19110	170
422	20241230	115700	454922710	19120	19120	19120	19120	121
423	20241230	115600	452609190	19130	19130	19130	19130	1
424	20241230	115500	452590060	19130	19130	19140	19130	58
425	20241230	115400	451480500	19140	19140	19140	19140	1
426	20241230	115300	451461360	19140	19140	19140	19140	136
427	20241230	115200	448858320	19140	19140	19140	19140	2
428	20241230	115100	448820040	19140	19140	19140	19140	10
429	20241230	115000	448628640	19140	19140	19140	19140	48
430	20241230	114900	447709920	19140	19140	19140	19130	4
431	20241230	114800	447633370	19140	19140	19140	19140	125
432	20241230	114700	445240870	19130	19130	19130	19130	0
433	20241230	114600	445240870	19130	19130	19130	19130	0
434	20241230	114500	445240870	19130	19150	19150	19130	66
435	20241230	114400	443978160	19150	19150	19150	19130	12
436	20241230	114300	443748520	19150	19150	19150	19150	1
437	20241230	114200	443729370	19150	19150	19150	19150	1
438	20241230	114100	443710220	19150	19150	19150	19150	139
439	20241230	114000	441048370	19150	19140	19150	19130	154
440	20241230	113900	438101740	19150	19150	19150	19150	3
441	20241230	113800	438044290	19150	19150	19150	19150	7
442	20241230	113700	437910240	19150	19150	19150	19150	1
443	20241230	113600	437891090	19150	19150	19150	19150	79
444	20241230	113500	436378240	19150	19150	19150	19150	7
445	20241230	113400	436244190	19150	19130	19150	19130	69
446	20241230	113300	434924200	19150	19150	19150	19150	3
447	20241230	113200	434866750	19150	19150	19150	19150	37
448	20241230	113100	434158200	19150	19150	19150	19150	81
449	20241230	113000	432607050	19150	19150	19150	19150	3
450	20241230	112900	432549600	19150	19150	19150	19150	7
451	20241230	112800	432415550	19150	19150	19150	19150	2
452	20241230	112700	432377250	19150	19130	19150	19130	80
453	20241230	112600	430845490	19130	19130	19130	19130	0
454	20241230	112500	430845490	19130	19130	19130	19090	255
455	20241230	112400	425971250	19140	19150	19150	19140	49
456	20241230	112300	425033320	19190	19190	19190	19190	6
457	20241230	112200	424918180	19190	19190	19190	19190	50
458	20241230	112100	423958680	19150	19150	19150	19150	34
459	20241230	112000	423307580	19150	19150	19150	19150	7
460	20241230	111900	423173530	19160	19160	19160	19160	36
461	20241230	111800	422483770	19160	19160	19160	19160	14
462	20241230	111700	422215530	19160	19160	19160	19160	0
463	20241230	111600	422215530	19160	19160	19160	19160	82
464	20241230	111500	420644410	19170	19180	19180	19170	144
465	20241230	111400	417883840	19180	19180	19180	19180	20
466	20241230	111300	417500240	19170	19180	19180	19170	92
467	20241230	111200	415736050	19190	19210	19210	19190	20
468	20241230	111100	415352170	19210	19210	19210	19210	2
469	20241230	111000	415313750	19190	19210	19210	19190	92
470	20241230	110900	413547270	19210	19210	19210	19210	22
471	20241230	110800	413124650	19210	19210	19210	19210	7
472	20241230	110700	412990180	19180	19210	19210	19180	38
473	20241230	110600	412261280	19210	19210	19210	19210	11
474	20241230	110500	412049970	19210	19200	19210	19200	586
475	20241230	110400	400797350	19190	19200	19200	19190	35
476	20241230	110300	400125680	19200	19190	19200	19190	19
477	20241230	110200	399760920	19200	19200	19200	19200	7
478	20241230	110100	399626520	19200	19200	19200	19200	24
479	20241230	110000	399165720	19200	19210	19210	19200	12
480	20241230	105900	398935250	19210	19200	19210	19190	84
481	20241230	105800	397321890	19200	19200	19200	19200	0
482	20241230	105700	397321890	19200	19200	19200	19200	0
483	20241230	105600	397321890	19200	19210	19210	19200	180
484	20241230	105500	393864210	19200	19210	19210	19200	43
485	20241230	105400	393038600	19210	19210	19210	19210	10
486	20241230	105300	392846500	19210	19210	19210	19210	0
487	20241230	105200	392846500	19210	19210	19210	19210	0
488	20241230	105100	392846500	19210	19210	19210	19210	0
489	20241230	105000	392846500	19210	19210	19210	19210	0
490	20241230	104900	392846500	19210	19210	19210	19210	30
491	20241230	104800	392270200	19220	19220	19220	19220	0
492	20241230	104700	392270200	19220	19220	19220	19220	41
493	20241230	104600	391482180	19220	19220	19220	19220	0
494	20241230	104500	391482180	19220	19220	19220	19220	0
495	20241230	104400	391482180	19220	19220	19220	19220	0
496	20241230	104300	391482180	19220	19250	19250	19220	203
497	20241230	104200	387579920	19250	19250	19250	19250	1
498	20241230	104100	387560670	19250	19250	19250	19250	0
499	20241230	104000	387560670	19250	19250	19250	19250	107
500	20241230	103900	385500920	19250	19240	19250	19240	52
501	20241230	103800	384500100	19240	19240	19250	19240	333
502	20241230	103700	378091440	19240	19240	19240	19240	1
503	20241230	103600	378072200	19240	19230	19240	19230	312
504	20241230	103500	372070310	19230	19230	19230	19230	61
505	20241230	103400	370897280	19220	19210	19220	19210	508
506	20241230	103300	361135820	19220	19220	19220	19220	0
507	20241230	103200	361135820	19220	19220	19220	19220	0
508	20241230	103100	361135820	19220	19190	19220	19190	2520
509	20241230	103000	312758750	19190	19190	19190	19190	9
510	20241230	102900	312586040	19180	19180	19180	19180	0
511	20241230	102800	312586040	19180	19180	19180	19180	74
512	20241230	102700	311166720	19180	19180	19180	19180	0
513	20241230	102600	311166720	19180	19170	19180	19170	1460
514	20241230	102500	283174480	19170	19170	19170	19170	0
515	20241230	102400	283174480	19170	19170	19170	19170	1
516	20241230	102300	283155310	19080	19080	19080	19080	0
517	20241230	102200	283155310	19080	19080	19080	19080	0
518	20241230	102100	283155310	19080	19170	19170	19080	158
519	20241230	102000	280134280	19170	19170	19170	19170	0
520	20241230	101900	280134280	19170	19170	19170	19170	1
521	20241230	101800	280115110	19070	19090	19090	19070	61
522	20241230	101700	278951600	19170	19170	19170	19170	0
523	20241230	101600	278951600	19170	19170	19170	19170	0
524	20241230	101500	278951600	19170	19170	19170	19170	0
525	20241230	101400	278951600	19170	19120	19170	19120	161
526	20241230	101300	275869430	19120	19120	19120	19120	0
527	20241230	101200	275869430	19120	19120	19120	19120	0
528	20241230	101100	275869430	19120	19120	19120	19120	0
529	20241230	101000	275869430	19120	19060	19120	19060	1544
530	20241230	100900	246368470	19110	19060	19110	19060	184
531	20241230	100800	242854580	19060	19060	19060	19060	115
532	20241230	100700	240662680	19110	19110	19110	19110	0
533	20241230	100600	240662680	19110	19110	19110	19110	0
534	20241230	100500	240662680	19110	19110	19110	19110	1
535	20241230	100400	240643570	19040	19030	19040	19020	779
536	20241230	100300	225822130	19040	19040	19040	19040	7
537	20241230	100200	225688850	19040	19180	19180	19040	5311
538	20241230	100100	124474450	19130	19130	19130	19130	0
539	20241230	100000	124474450	19130	19180	19180	19130	2
540	20241230	095900	124436140	19150	19150	19150	19150	0
541	20241230	095800	124436140	19150	19150	19150	19150	0
542	20241230	095700	124436140	19150	19150	19150	19150	10
543	20241230	095600	124244640	19180	19180	19180	19180	0
544	20241230	095500	124244640	19180	19180	19180	19180	1
545	20241230	095400	124225460	19180	19170	19180	19170	10
546	20241230	095300	124033670	19130	19130	19130	19130	0
547	20241230	095200	124033670	19130	19130	19130	19130	0
548	20241230	095100	124033670	19130	19130	19130	19130	0
549	20241230	095000	124033670	19130	19130	19130	19130	4
550	20241230	094900	123957150	19120	19130	19130	19120	51
551	20241230	094800	122982020	19130	19200	19200	19130	22
552	20241230	094700	122561090	19120	19120	19120	19120	0
553	20241230	094600	122561090	19120	19120	19120	19120	55
554	20241230	094500	121509490	19110	19110	19110	19110	0
555	20241230	094400	121509490	19110	19110	19110	19110	0
556	20241230	094300	121509490	19110	19110	19110	19110	200
557	20241230	094200	117687490	19090	19090	19090	19090	0
558	20241230	094100	117687490	19090	19180	19180	19090	408
559	20241230	094000	109871050	19180	19130	19180	19130	102
560	20241230	093900	107919740	19140	19080	19140	19070	626
561	20241230	093800	95956090	19110	19110	19110	19110	0
562	20241230	093700	95956090	19110	19110	19110	19110	20
563	20241230	093600	95573890	19060	19100	19100	19060	40
564	20241230	093500	94811430	19110	19140	19140	19110	126
565	20241230	093400	92401210	19180	19140	19180	19140	2
566	20241230	093300	92362890	19140	19140	19140	19140	0
567	20241230	093200	92362890	19140	19150	19150	19140	106
568	20241230	093100	90334010	19150	19150	19150	19150	0
569	20241230	093000	90334010	19150	19150	19150	19150	0
570	20241230	092900	90334010	19150	19150	19150	19150	101
571	20241230	092800	88399860	19150	19150	19160	19150	48
572	20241230	092700	87480210	19140	19140	19140	19140	0
573	20241230	092600	87480210	19140	19140	19140	19140	10
574	20241230	092500	87288810	19200	19200	19200	19200	1
575	20241230	092400	87269610	19200	19200	19200	19200	4
576	20241230	092300	87192810	19170	19180	19180	19170	11
577	20241230	092200	86981930	19250	19250	19250	19250	0
578	20241230	092100	86981930	19250	19250	19250	19250	1
579	20241230	092000	86962680	19200	19210	19210	19200	191
580	20241230	091900	83295100	19250	19250	19250	19250	0
581	20241230	091800	83295100	19250	19250	19250	19250	1
582	20241230	091700	83275850	19200	19200	19200	19200	0
583	20241230	091600	83275850	19200	19200	19200	19200	52
584	20241230	091500	82277450	19200	19230	19230	19200	391
585	20241230	091400	74763460	19270	19270	19270	19270	46
586	20241230	091300	73877040	19270	19270	19270	19270	1
587	20241230	091200	73857770	19280	19280	19280	19280	0
588	20241230	091100	73857770	19280	19280	19280	19280	0
589	20241230	091000	73857770	19280	19280	19280	19280	35
590	20241230	090900	73182970	19220	19220	19220	19220	35
591	20241230	090800	72510270	19220	19280	19280	19220	34
592	20241230	090700	71855050	19300	19260	19300	19260	259
593	20241230	090600	66860880	19250	19220	19250	19220	167
594	20241230	090500	63649050	19250	19250	19250	19250	129
595	20241230	090400	61165800	19210	19120	19210	19100	623
596	20241230	090300	49219160	19100	19050	19100	18940	1158
597	20241230	090200	27135100	19060	19000	19060	18930	220
598	20241230	090100	22965800	19080	19090	19090	19000	1153
599	20241230	090000	1047560	19100	19040	19100	19040	55