KissMeData/355150/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	212200	106247325	5080	5080	5080	5080	333
3	20241230	212100	106247325	5080	5080	5080	5080	0
4	20241230	212000	106247325	5080	5080	5080	5080	0
5	20241230	211900	106247325	5080	5080	5080	5080	0
6	20241230	211800	106247325	5080	5080	5080	5080	0
7	20241230	211700	106247325	5080	5080	5080	5080	0
8	20241230	211600	106247325	5080	5080	5080	5080	0
9	20241230	211500	106247325	5080	5080	5080	5080	0
10	20241230	211400	106247325	5080	5080	5080	5080	0
11	20241230	211300	106247325	5080	5080	5080	5080	0
12	20241230	211200	106247325	5080	5080	5080	5080	0
13	20241230	211100	106247325	5080	5080	5080	5080	0
14	20241230	211000	106247325	5080	5080	5080	5080	0
15	20241230	210900	106247325	5080	5080	5080	5080	0
16	20241230	210800	106247325	5080	5080	5080	5080	0
17	20241230	210700	106247325	5080	5080	5080	5080	0
18	20241230	210600	106247325	5080	5080	5080	5080	0
19	20241230	210500	106247325	5080	5080	5080	5080	0
20	20241230	210400	106247325	5080	5080	5080	5080	0
21	20241230	210300	106247325	5080	5080	5080	5080	0
22	20241230	210200	106247325	5080	5080	5080	5080	0
23	20241230	210100	106247325	5080	5080	5080	5080	0
24	20241230	210000	106247325	5080	5080	5080	5080	0
25	20241230	205900	106247325	5080	5080	5080	5080	0
26	20241230	205800	106247325	5080	5080	5080	5080	0
27	20241230	205700	106247325	5080	5080	5080	5080	0
28	20241230	205600	106247325	5080	5080	5080	5080	0
29	20241230	205500	106247325	5080	5080	5080	5080	0
30	20241230	205400	106247325	5080	5080	5080	5080	0
31	20241230	205300	106247325	5080	5080	5080	5080	0
32	20241230	205200	106247325	5080	5080	5080	5080	333
33	20241230	205100	106247325	5080	5080	5080	5080	0
34	20241230	205000	106247325	5080	5080	5080	5080	0
35	20241230	204900	106247325	5080	5080	5080	5080	0
36	20241230	204800	106247325	5080	5080	5080	5080	0
37	20241230	204700	106247325	5080	5080	5080	5080	0
38	20241230	204600	106247325	5080	5080	5080	5080	0
39	20241230	204500	106247325	5080	5080	5080	5080	0
40	20241230	204400	106247325	5080	5080	5080	5080	0
41	20241230	204300	106247325	5080	5080	5080	5080	0
42	20241230	204200	106247325	5080	5080	5080	5080	0
43	20241230	204100	106247325	5080	5080	5080	5080	0
44	20241230	204000	106247325	5080	5080	5080	5080	0
45	20241230	203900	106247325	5080	5080	5080	5080	0
46	20241230	203800	106247325	5080	5080	5080	5080	0
47	20241230	203700	106247325	5080	5080	5080	5080	0
48	20241230	203600	106247325	5080	5080	5080	5080	0
49	20241230	203500	106247325	5080	5080	5080	5080	0
50	20241230	203400	106247325	5080	5080	5080	5080	0
51	20241230	203300	106247325	5080	5080	5080	5080	0
52	20241230	203200	106247325	5080	5080	5080	5080	0
53	20241230	203100	106247325	5080	5080	5080	5080	0
54	20241230	203000	106247325	5080	5080	5080	5080	0
55	20241230	202900	106247325	5080	5080	5080	5080	0
56	20241230	202800	106247325	5080	5080	5080	5080	0
57	20241230	202700	106247325	5080	5080	5080	5080	0
58	20241230	202600	106247325	5080	5080	5080	5080	0
59	20241230	202500	106247325	5080	5080	5080	5080	0
60	20241230	202400	106247325	5080	5080	5080	5080	0
61	20241230	202300	106247325	5080	5080	5080	5080	0
62	20241230	202200	106247325	5080	5080	5080	5080	333
63	20241230	202100	106247325	5080	5080	5080	5080	0
64	20241230	202000	106247325	5080	5080	5080	5080	0
65	20241230	201900	106247325	5080	5080	5080	5080	0
66	20241230	201800	106247325	5080	5080	5080	5080	0
67	20241230	201700	106247325	5080	5080	5080	5080	0
68	20241230	201600	106247325	5080	5080	5080	5080	0
69	20241230	201500	106247325	5080	5080	5080	5080	0
70	20241230	201400	106247325	5080	5080	5080	5080	0
71	20241230	201300	106247325	5080	5080	5080	5080	0
72	20241230	201200	106247325	5080	5080	5080	5080	0
73	20241230	201100	106247325	5080	5080	5080	5080	0
74	20241230	201000	106247325	5080	5080	5080	5080	0
75	20241230	200900	106247325	5080	5080	5080	5080	0
76	20241230	200800	106247325	5080	5080	5080	5080	0
77	20241230	200700	106247325	5080	5080	5080	5080	0
78	20241230	200600	106247325	5080	5080	5080	5080	0
79	20241230	200500	106247325	5080	5080	5080	5080	0
80	20241230	200400	106247325	5080	5080	5080	5080	0
81	20241230	200300	106247325	5080	5080	5080	5080	0
82	20241230	200200	106247325	5080	5080	5080	5080	0
83	20241230	200100	106247325	5080	5080	5080	5080	0
84	20241230	200000	106247325	5080	5080	5080	5080	0
85	20241230	195900	106247325	5080	5080	5080	5080	0
86	20241230	195800	106247325	5080	5080	5080	5080	0
87	20241230	195700	106247325	5080	5080	5080	5080	0
88	20241230	195600	106247325	5080	5080	5080	5080	0
89	20241230	195500	106247325	5080	5080	5080	5080	0
90	20241230	195400	106247325	5080	5080	5080	5080	0
91	20241230	195300	106247325	5080	5080	5080	5080	0
92	20241230	195200	106247325	5080	5080	5080	5080	333
93	20241230	195100	106247325	5080	5080	5080	5080	0
94	20241230	195000	106247325	5080	5080	5080	5080	0
95	20241230	194900	106247325	5080	5080	5080	5080	0
96	20241230	194800	106247325	5080	5080	5080	5080	0
97	20241230	194700	106247325	5080	5080	5080	5080	0
98	20241230	194600	106247325	5080	5080	5080	5080	0
99	20241230	194500	106247325	5080	5080	5080	5080	0
100	20241230	194400	106247325	5080	5080	5080	5080	0
101	20241230	194300	106247325	5080	5080	5080	5080	0
102	20241230	194200	106247325	5080	5080	5080	5080	0
103	20241230	194100	106247325	5080	5080	5080	5080	0
104	20241230	194000	106247325	5080	5080	5080	5080	0
105	20241230	193900	106247325	5080	5080	5080	5080	0
106	20241230	193800	106247325	5080	5080	5080	5080	0
107	20241230	193700	106247325	5080	5080	5080	5080	0
108	20241230	193600	106247325	5080	5080	5080	5080	0
109	20241230	193500	106247325	5080	5080	5080	5080	0
110	20241230	193400	106247325	5080	5080	5080	5080	0
111	20241230	193300	106247325	5080	5080	5080	5080	0
112	20241230	193200	106247325	5080	5080	5080	5080	0
113	20241230	193100	106247325	5080	5080	5080	5080	0
114	20241230	193000	106247325	5080	5080	5080	5080	0
115	20241230	192900	106247325	5080	5080	5080	5080	0
116	20241230	192800	106247325	5080	5080	5080	5080	0
117	20241230	192700	106247325	5080	5080	5080	5080	0
118	20241230	192600	106247325	5080	5080	5080	5080	0
119	20241230	192500	106247325	5080	5080	5080	5080	0
120	20241230	192400	106247325	5080	5080	5080	5080	0
121	20241230	192300	106247325	5080	5080	5080	5080	0
122	20241230	192200	106247325	5080	5080	5080	5080	333
123	20241230	192100	106247325	5080	5080	5080	5080	0
124	20241230	192000	106247325	5080	5080	5080	5080	0
125	20241230	191900	106247325	5080	5080	5080	5080	0
126	20241230	191800	106247325	5080	5080	5080	5080	0
127	20241230	191700	106247325	5080	5080	5080	5080	0
128	20241230	191600	106247325	5080	5080	5080	5080	0
129	20241230	191500	106247325	5080	5080	5080	5080	0
130	20241230	191400	106247325	5080	5080	5080	5080	0
131	20241230	191300	106247325	5080	5080	5080	5080	0
132	20241230	191200	106247325	5080	5080	5080	5080	0
133	20241230	191100	106247325	5080	5080	5080	5080	0
134	20241230	191000	106247325	5080	5080	5080	5080	0
135	20241230	190900	106247325	5080	5080	5080	5080	0
136	20241230	190800	106247325	5080	5080	5080	5080	0
137	20241230	190700	106247325	5080	5080	5080	5080	0
138	20241230	190600	106247325	5080	5080	5080	5080	0
139	20241230	190500	106247325	5080	5080	5080	5080	0
140	20241230	190400	106247325	5080	5080	5080	5080	0
141	20241230	190300	106247325	5080	5080	5080	5080	0
142	20241230	190200	106247325	5080	5080	5080	5080	0
143	20241230	190100	106247325	5080	5080	5080	5080	0
144	20241230	190000	106247325	5080	5080	5080	5080	0
145	20241230	185900	106247325	5080	5080	5080	5080	0
146	20241230	185800	106247325	5080	5080	5080	5080	0
147	20241230	185700	106247325	5080	5080	5080	5080	0
148	20241230	185600	106247325	5080	5080	5080	5080	0
149	20241230	185500	106247325	5080	5080	5080	5080	0
150	20241230	185400	106247325	5080	5080	5080	5080	0
151	20241230	185300	106247325	5080	5080	5080	5080	0
152	20241230	185200	106247325	5080	5080	5080	5080	333
153	20241230	185100	106247325	5080	5080	5080	5080	0
154	20241230	185000	106247325	5080	5080	5080	5080	0
155	20241230	184900	106247325	5080	5080	5080	5080	0
156	20241230	184800	106247325	5080	5080	5080	5080	0
157	20241230	184700	106247325	5080	5080	5080	5080	0
158	20241230	184600	106247325	5080	5080	5080	5080	0
159	20241230	184500	106247325	5080	5080	5080	5080	0
160	20241230	184400	106247325	5080	5080	5080	5080	0
161	20241230	184300	106247325	5080	5080	5080	5080	0
162	20241230	184200	106247325	5080	5080	5080	5080	0
163	20241230	184100	106247325	5080	5080	5080	5080	0
164	20241230	184000	106247325	5080	5080	5080	5080	0
165	20241230	183900	106247325	5080	5080	5080	5080	0
166	20241230	183800	106247325	5080	5080	5080	5080	0
167	20241230	183700	106247325	5080	5080	5080	5080	0
168	20241230	183600	106247325	5080	5080	5080	5080	0
169	20241230	183500	106247325	5080	5080	5080	5080	0
170	20241230	183400	106247325	5080	5080	5080	5080	0
171	20241230	183300	106247325	5080	5080	5080	5080	0
172	20241230	183200	106247325	5080	5080	5080	5080	0
173	20241230	183100	106247325	5080	5080	5080	5080	0
174	20241230	183000	106247325	5080	5080	5080	5080	0
175	20241230	182900	106247325	5080	5080	5080	5080	0
176	20241230	182800	106247325	5080	5080	5080	5080	0
177	20241230	182700	106247325	5080	5080	5080	5080	0
178	20241230	182600	106247325	5080	5080	5080	5080	0
179	20241230	182500	106247325	5080	5080	5080	5080	0
180	20241230	182400	106247325	5080	5080	5080	5080	0
181	20241230	182300	106247325	5080	5080	5080	5080	0
182	20241230	182200	106247325	5080	5080	5080	5080	333
183	20241230	182100	106247325	5080	5080	5080	5080	0
184	20241230	182000	106247325	5080	5080	5080	5080	0
185	20241230	181900	106247325	5080	5080	5080	5080	0
186	20241230	181800	106247325	5080	5080	5080	5080	0
187	20241230	181700	106247325	5080	5080	5080	5080	0
188	20241230	181600	106247325	5080	5080	5080	5080	0
189	20241230	181500	106247325	5080	5080	5080	5080	0
190	20241230	181400	106247325	5080	5080	5080	5080	0
191	20241230	181300	106247325	5080	5080	5080	5080	0
192	20241230	181200	106247325	5080	5080	5080	5080	0
193	20241230	181100	106247325	5080	5080	5080	5080	0
194	20241230	181000	106247325	5080	5080	5080	5080	0
195	20241230	180900	106247325	5080	5080	5080	5080	0
196	20241230	180800	106247325	5080	5080	5080	5080	0
197	20241230	180700	106247325	5080	5080	5080	5080	0
198	20241230	180600	106247325	5080	5080	5080	5080	0
199	20241230	180500	106247325	5080	5080	5080	5080	0
200	20241230	180400	106247325	5080	5080	5080	5080	0
201	20241230	180300	106247325	5080	5080	5080	5080	0
202	20241230	180200	106247325	5080	5080	5080	5080	0
203	20241230	180100	106247325	5080	5080	5080	5080	0
204	20241230	180000	106247325	5080	5080	5080	5080	0
205	20241230	175900	106247325	5080	5080	5080	5080	0
206	20241230	175800	106247325	5080	5080	5080	5080	0
207	20241230	175700	106247325	5080	5080	5080	5080	0
208	20241230	175600	106247325	5080	5080	5080	5080	0
209	20241230	175500	106247325	5080	5080	5080	5080	0
210	20241230	175400	106247325	5080	5080	5080	5080	0
211	20241230	175300	106247325	5080	5080	5080	5080	0
212	20241230	175200	106247325	5080	5080	5080	5080	333
213	20241230	175100	106247325	5080	5080	5080	5080	0
214	20241230	175000	106247325	5080	5080	5080	5080	0
215	20241230	174900	106247325	5080	5080	5080	5080	0
216	20241230	174800	106247325	5080	5080	5080	5080	0
217	20241230	174700	106247325	5080	5080	5080	5080	0
218	20241230	174600	106247325	5080	5080	5080	5080	0
219	20241230	174500	106247325	5080	5080	5080	5080	0
220	20241230	174400	106247325	5080	5080	5080	5080	0
221	20241230	174300	106247325	5080	5080	5080	5080	0
222	20241230	174200	106247325	5080	5080	5080	5080	0
223	20241230	174100	106247325	5080	5080	5080	5080	0
224	20241230	174000	106247325	5080	5080	5080	5080	0
225	20241230	173900	106247325	5080	5080	5080	5080	0
226	20241230	173800	106247325	5080	5080	5080	5080	0
227	20241230	173700	106247325	5080	5080	5080	5080	0
228	20241230	173600	106247325	5080	5080	5080	5080	0
229	20241230	173500	106247325	5080	5080	5080	5080	0
230	20241230	173400	106247325	5080	5080	5080	5080	0
231	20241230	173300	106247325	5080	5080	5080	5080	0
232	20241230	173200	106247325	5080	5080	5080	5080	0
233	20241230	173100	106247325	5080	5080	5080	5080	0
234	20241230	173000	106247325	5080	5080	5080	5080	0
235	20241230	172900	106247325	5080	5080	5080	5080	0
236	20241230	172800	106247325	5080	5080	5080	5080	0
237	20241230	172700	106247325	5080	5080	5080	5080	0
238	20241230	172600	106247325	5080	5080	5080	5080	0
239	20241230	172500	106247325	5080	5080	5080	5080	0
240	20241230	172400	106247325	5080	5080	5080	5080	0
241	20241230	172300	106247325	5080	5080	5080	5080	0
242	20241230	172200	106247325	5080	5080	5080	5080	333
243	20241230	172100	106247325	5080	5080	5080	5080	0
244	20241230	172000	106247325	5080	5080	5080	5080	0
245	20241230	171900	106247325	5080	5080	5080	5080	0
246	20241230	171800	106247325	5080	5080	5080	5080	0
247	20241230	171700	106247325	5080	5080	5080	5080	0
248	20241230	171600	106247325	5080	5080	5080	5080	0
249	20241230	171500	106247325	5080	5080	5080	5080	0
250	20241230	171400	106247325	5080	5080	5080	5080	0
251	20241230	171300	106247325	5080	5080	5080	5080	0
252	20241230	171200	106247325	5080	5080	5080	5080	0
253	20241230	171100	106247325	5080	5080	5080	5080	0
254	20241230	171000	106247325	5080	5080	5080	5080	0
255	20241230	170900	106247325	5080	5080	5080	5080	0
256	20241230	170800	106247325	5080	5080	5080	5080	0
257	20241230	170700	106247325	5080	5080	5080	5080	0
258	20241230	170600	106247325	5080	5080	5080	5080	0
259	20241230	170500	106247325	5080	5080	5080	5080	0
260	20241230	170400	106247325	5080	5080	5080	5080	0
261	20241230	170300	106247325	5080	5080	5080	5080	0
262	20241230	170200	106247325	5080	5080	5080	5080	0
263	20241230	170100	106247325	5080	5080	5080	5080	0
264	20241230	170000	106247325	5080	5080	5080	5080	0
265	20241230	165900	106247325	5080	5080	5080	5080	0
266	20241230	165800	106247325	5080	5080	5080	5080	0
267	20241230	165700	106247325	5080	5080	5080	5080	0
268	20241230	165600	106247325	5080	5080	5080	5080	0
269	20241230	165500	106247325	5080	5080	5080	5080	0
270	20241230	165400	106247325	5080	5080	5080	5080	0
271	20241230	165300	106247325	5080	5080	5080	5080	0
272	20241230	165200	106247325	5080	5080	5080	5080	333
273	20241230	165100	106247325	5080	5080	5080	5080	0
274	20241230	165000	106247325	5080	5080	5080	5080	0
275	20241230	164900	106247325	5080	5080	5080	5080	0
276	20241230	164800	106247325	5080	5080	5080	5080	0
277	20241230	164700	106247325	5080	5080	5080	5080	0
278	20241230	164600	106247325	5080	5080	5080	5080	0
279	20241230	164500	106247325	5080	5080	5080	5080	0
280	20241230	164400	106247325	5080	5080	5080	5080	0
281	20241230	164300	106247325	5080	5080	5080	5080	0
282	20241230	164200	106247325	5080	5080	5080	5080	0
283	20241230	164100	106247325	5080	5080	5080	5080	0
284	20241230	164000	106247325	5080	5080	5080	5080	0
285	20241230	163900	106247325	5080	5080	5080	5080	0
286	20241230	163800	106247325	5080	5080	5080	5080	0
287	20241230	163700	106247325	5080	5080	5080	5080	0
288	20241230	163600	106247325	5080	5080	5080	5080	0
289	20241230	163500	106247325	5080	5080	5080	5080	0
290	20241230	163400	106247325	5080	5080	5080	5080	0
291	20241230	163300	106247325	5080	5080	5080	5080	0
292	20241230	163200	106247325	5080	5080	5080	5080	0
293	20241230	163100	106247325	5080	5080	5080	5080	0
294	20241230	163000	106247325	5080	5080	5080	5080	0
295	20241230	162900	106247325	5080	5080	5080	5080	0
296	20241230	162800	106247325	5080	5080	5080	5080	0
297	20241230	162700	106247325	5080	5080	5080	5080	0
298	20241230	162600	106247325	5080	5080	5080	5080	0
299	20241230	162500	106247325	5080	5080	5080	5080	0
300	20241230	162400	106247325	5080	5080	5080	5080	0
301	20241230	162300	106247325	5080	5080	5080	5080	0
302	20241230	162200	106247325	5080	5080	5080	5080	333
303	20241230	162100	106247325	5080	5080	5080	5080	0
304	20241230	162000	106247325	5080	5080	5080	5080	0
305	20241230	161900	106247325	5080	5080	5080	5080	0
306	20241230	161800	106247325	5080	5080	5080	5080	0
307	20241230	161700	106247325	5080	5080	5080	5080	0
308	20241230	161600	106247325	5080	5080	5080	5080	0
309	20241230	161500	106247325	5080	5080	5080	5080	0
310	20241230	161400	106247325	5080	5080	5080	5080	0
311	20241230	161300	106247325	5080	5080	5080	5080	0
312	20241230	161200	106247325	5080	5080	5080	5080	0
313	20241230	161100	106247325	5080	5080	5080	5080	0
314	20241230	161000	106247325	5080	5080	5080	5080	0
315	20241230	160900	106247325	5080	5080	5080	5080	0
316	20241230	160800	106247325	5080	5080	5080	5080	0
317	20241230	160700	106247325	5080	5080	5080	5080	0
318	20241230	160600	106247325	5080	5080	5080	5080	0
319	20241230	160500	106247325	5080	5080	5080	5080	0
320	20241230	160400	106247325	5080	5080	5080	5080	0
321	20241230	160300	106247325	5080	5080	5080	5080	0
322	20241230	160200	106247325	5080	5080	5080	5080	0
323	20241230	160100	106247325	5080	5080	5080	5080	0
324	20241230	160000	106247325	5080	5080	5080	5080	0
325	20241230	155900	106247325	5080	5080	5080	5080	0
326	20241230	155800	106247325	5080	5080	5080	5080	0
327	20241230	155700	106247325	5080	5080	5080	5080	0
328	20241230	155600	106247325	5080	5080	5080	5080	0
329	20241230	155500	106247325	5080	5080	5080	5080	0
330	20241230	155400	106247325	5080	5080	5080	5080	0
331	20241230	155300	106247325	5080	5080	5080	5080	0
332	20241230	155200	106247325	5080	5080	5080	5080	333
333	20241230	155100	106247325	5080	5080	5080	5080	0
334	20241230	155000	106247325	5080	5080	5080	5080	0
335	20241230	154900	106247325	5080	5080	5080	5080	0
336	20241230	154800	106247325	5080	5080	5080	5080	0
337	20241230	154700	106247325	5080	5080	5080	5080	0
338	20241230	154600	106247325	5080	5080	5080	5080	0
339	20241230	154500	106247325	5080	5080	5080	5080	0
340	20241230	154400	106247325	5080	5080	5080	5080	0
341	20241230	154300	106247325	5080	5080	5080	5080	0
342	20241230	154200	106247325	5080	5080	5080	5080	0
343	20241230	154100	106247325	5080	5080	5080	5080	0
344	20241230	154000	106247325	5080	5080	5080	5080	0
345	20241230	153900	106247325	5080	5080	5080	5080	0
346	20241230	153800	106247325	5080	5080	5080	5080	0
347	20241230	153700	106247325	5080	5080	5080	5080	0
348	20241230	153600	106247325	5080	5080	5080	5080	0
349	20241230	153500	106247325	5080	5080	5080	5080	0
350	20241230	153400	106247325	5080	5080	5080	5080	0
351	20241230	153300	106247325	5080	5080	5080	5080	0
352	20241230	153200	106247325	5080	5080	5080	5080	0
353	20241230	153100	106247325	5080	5080	5080	5080	0
354	20241230	153000	106247325	5080	5080	5080	5080	333
355	20241230	152900	104555685	5090	5090	5090	5090	0
356	20241230	152800	104555685	5090	5090	5090	5090	0
357	20241230	152700	104555685	5090	5090	5090	5090	0
358	20241230	152600	104555685	5090	5090	5090	5090	0
359	20241230	152500	104555685	5090	5090	5090	5090	0
360	20241230	152400	104555685	5090	5090	5090	5090	0
361	20241230	152300	104555685	5090	5090	5090	5090	0
362	20241230	152200	104555685	5090	5090	5090	5090	0
363	20241230	152100	104555685	5090	5090	5090	5090	0
364	20241230	152000	104555685	5090	5090	5090	5090	0
365	20241230	151900	104555685	5090	5090	5090	5090	70
366	20241230	151800	104199385	5100	5100	5100	5100	18
367	20241230	151700	104107585	5080	5080	5080	5080	0
368	20241230	151600	104107585	5080	5080	5080	5080	31
369	20241230	151500	103950105	5100	5100	5100	5100	0
370	20241230	151400	103950105	5100	5100	5100	5100	38
371	20241230	151300	103756305	5080	5080	5090	5080	225
372	20241230	151200	102613185	5090	5090	5090	5090	50
373	20241230	151100	102358685	5090	5090	5090	5090	111
374	20241230	151000	101793695	5100	5100	5100	5100	7
375	20241230	150900	101757995	5090	5090	5090	5080	15
376	20241230	150800	101681695	5080	5090	5090	5080	51
377	20241230	150700	101422155	5090	5090	5090	5090	8
378	20241230	150600	101381435	5100	5100	5100	5100	0
379	20241230	150500	101381435	5100	5100	5100	5100	36
380	20241230	150400	101197835	5100	5100	5100	5100	0
381	20241230	150300	101197835	5100	5080	5100	5080	64
382	20241230	150200	100871735	5080	5100	5100	5080	25
383	20241230	150100	100744535	5080	5080	5080	5080	5
384	20241230	150000	100719135	5080	5080	5080	5080	10
385	20241230	145900	100668335	5080	5080	5080	5080	99
386	20241230	145800	100165415	5080	5080	5080	5080	8
387	20241230	145700	100124775	5080	5080	5080	5080	319
388	20241230	145600	98504255	5080	5080	5080	5080	10
389	20241230	145500	98453455	5080	5080	5080	5080	10
390	20241230	145400	98402655	5080	5130	5130	5080	9
391	20241230	145300	98356735	5080	5080	5080	5080	5
392	20241230	145200	98331335	5130	5130	5130	5130	0
393	20241230	145100	98331335	5130	5130	5130	5130	0
394	20241230	145000	98331335	5130	5100	5130	5090	146
395	20241230	144900	97587545	5100	5080	5100	5080	72
396	20241230	144800	97220445	5060	5060	5060	5060	5
397	20241230	144700	97195145	5060	5060	5060	5060	10
398	20241230	144600	97144545	5060	5060	5060	5060	5
399	20241230	144500	97119245	5060	5070	5070	5060	10
400	20241230	144400	97068595	5070	5070	5070	5070	761
401	20241230	144300	93210325	5070	5100	5100	5070	642
402	20241230	144200	89952165	5100	5130	5150	5100	116
403	20241230	144100	89356285	5140	5050	5140	5050	1708
404	20241230	144000	80686725	5030	5030	5030	5030	10
405	20241230	143900	80636425	5030	5030	5030	5030	5
406	20241230	143800	80611275	5030	5030	5030	5030	5
407	20241230	143700	80586125	5030	5030	5030	5030	5
408	20241230	143600	80560975	5030	5040	5040	5030	505
409	20241230	143500	78020775	5040	5030	5040	5030	7
410	20241230	143400	77985545	5030	5030	5030	5030	11
411	20241230	143300	77930215	5030	5030	5030	5030	5
412	20241230	143200	77905065	5030	5030	5030	5030	10
413	20241230	143100	77854765	5030	5030	5030	5030	10
414	20241230	143000	77804465	5030	5030	5030	5030	10
415	20241230	142900	77754165	5030	5030	5030	5030	5
416	20241230	142800	77729015	5050	5050	5050	5050	0
417	20241230	142700	77729015	5050	5050	5050	5050	191
418	20241230	142600	76764465	5050	5030	5050	5030	111
419	20241230	142500	76204215	5030	5040	5040	5030	194
420	20241230	142400	75226465	5030	5030	5030	5030	10
421	20241230	142300	75176165	5030	5030	5030	5030	10
422	20241230	142200	75125865	5030	5030	5030	5030	13
423	20241230	142100	75060475	5040	5040	5040	5040	12
424	20241230	142000	74999995	5050	5050	5050	5050	1
425	20241230	141900	74994945	5030	5030	5030	5030	6
426	20241230	141800	74964765	5030	5030	5030	5030	5
427	20241230	141700	74939615	5030	5030	5030	5030	5
428	20241230	141600	74914465	5030	5040	5040	5020	205
429	20241230	141500	73882965	5040	5050	5050	5040	147
430	20241230	141400	73141185	5050	5050	5050	5050	0
431	20241230	141300	73141185	5050	5050	5050	5050	1
432	20241230	141200	73136135	5060	5060	5060	5050	56
433	20241230	141100	72852825	5060	5050	5070	5050	47
434	20241230	141000	72615085	5060	5060	5060	5060	16
435	20241230	140900	72534125	5060	5050	5060	5050	35
436	20241230	140800	72357075	5050	5060	5060	5040	415
437	20241230	140700	70265275	5060	5060	5060	5060	5
438	20241230	140600	70239975	5060	5060	5060	5060	84
439	20241230	140500	69814935	5060	5060	5060	5060	1
440	20241230	140400	69809875	5050	5050	5050	5050	5
441	20241230	140300	69784625	5050	5050	5050	5050	6
442	20241230	140200	69754325	5050	5050	5050	5050	206
443	20241230	140100	68714025	5050	5050	5050	5050	0
444	20241230	140000	68714025	5050	5050	5050	5050	5
445	20241230	135900	68688775	5050	5040	5050	5040	13
446	20241230	135800	68623175	5040	5040	5040	5030	10
447	20241230	135700	68572825	5040	5040	5040	5020	20
448	20241230	135600	68472125	5020	5020	5020	5020	10
449	20241230	135500	68421925	5020	5020	5020	5020	5
450	20241230	135400	68396825	5050	5050	5050	5050	0
451	20241230	135300	68396825	5050	5050	5050	5050	0
452	20241230	135200	68396825	5050	5050	5050	5050	38
453	20241230	135100	68204925	5020	5020	5020	5020	5
454	20241230	135000	68179825	5020	5020	5020	5020	5
455	20241230	134900	68154725	5020	5020	5020	5020	5
456	20241230	134800	68129625	5050	5050	5050	5050	0
457	20241230	134700	68129625	5050	5050	5050	5050	0
458	20241230	134600	68129625	5050	5050	5050	5050	18
459	20241230	134500	68038725	5050	5050	5050	5050	0
460	20241230	134400	68038725	5050	5050	5050	5050	0
461	20241230	134300	68038725	5050	5050	5050	5050	1
462	20241230	134200	68033675	5030	5030	5030	5030	0
463	20241230	134100	68033675	5030	5030	5030	5030	0
464	20241230	134000	68033675	5030	5030	5030	5030	0
465	20241230	133900	68033675	5030	5030	5030	5030	51
466	20241230	133800	67777145	5030	5030	5030	5030	59
467	20241230	133700	67480375	5010	5000	5010	5000	314
468	20241230	133600	65910235	5000	5000	5000	5000	10
469	20241230	133500	65860235	5000	5000	5000	5000	0
470	20241230	133400	65860235	5000	5000	5000	5000	0
471	20241230	133300	65860235	5000	5000	5000	5000	0
472	20241230	133200	65860235	5000	5000	5000	5000	99
473	20241230	133100	65365235	5000	4975	5000	4975	869
474	20241230	133000	61040105	4955	4955	4955	4955	4
475	20241230	132900	61020285	4975	4975	4975	4975	0
476	20241230	132800	61020285	4975	4975	4975	4975	200
477	20241230	132700	60025285	4970	4970	4970	4970	39
478	20241230	132600	59831455	4970	4970	4970	4970	20
479	20241230	132500	59732055	4970	4970	4970	4970	0
480	20241230	132400	59732055	4970	4970	4970	4970	179
481	20241230	132300	58842425	4970	4970	4970	4970	0
482	20241230	132200	58842425	4970	4970	4970	4970	0
483	20241230	132100	58842425	4970	4970	4970	4970	0
484	20241230	132000	58842425	4970	4970	4970	4970	0
485	20241230	131900	58842425	4970	4970	4970	4970	0
486	20241230	131800	58842425	4970	4970	4970	4970	0
487	20241230	131700	58842425	4970	4970	4970	4970	0
488	20241230	131600	58842425	4970	4970	4970	4970	0
489	20241230	131500	58842425	4970	4970	4970	4970	4
490	20241230	131400	58822545	4970	4970	4970	4970	0
491	20241230	131300	58822545	4970	4970	4970	4970	0
492	20241230	131200	58822545	4970	4965	4970	4965	201
493	20241230	131100	57823610	4970	4970	4970	4970	0
494	20241230	131000	57823610	4970	4970	4970	4970	0
495	20241230	130900	57823610	4970	4970	4970	4970	0
496	20241230	130800	57823610	4970	4970	4970	4970	4
497	20241230	130700	57803730	4950	4950	4950	4950	347
498	20241230	130600	56086080	4945	4945	4945	4945	400
499	20241230	130500	54108080	4935	4935	4935	4935	0
500	20241230	130400	54108080	4935	4935	4935	4935	0
501	20241230	130300	54108080	4935	4935	4935	4935	0
502	20241230	130200	54108080	4935	4935	4935	4935	0
503	20241230	130100	54108080	4935	4930	4935	4930	703
504	20241230	130000	50640545	4930	4930	4930	4930	0
505	20241230	125900	50640545	4930	4930	4930	4930	0
506	20241230	125800	50640545	4930	4930	4930	4930	0
507	20241230	125700	50640545	4930	4930	4930	4930	0
508	20241230	125600	50640545	4930	4930	4930	4930	0
509	20241230	125500	50640545	4930	4930	4930	4930	0
510	20241230	125400	50640545	4930	4930	4930	4930	0
511	20241230	125300	50640545	4930	4930	4930	4930	0
512	20241230	125200	50640545	4930	4930	4930	4930	0
513	20241230	125100	50640545	4930	4930	4930	4930	1
514	20241230	125000	50635615	4920	4905	4920	4905	94
515	20241230	124900	50173595	4900	4900	4900	4900	12
516	20241230	124800	50114795	4880	4880	4880	4880	0
517	20241230	124700	50114795	4880	4880	4880	4880	0
518	20241230	124600	50114795	4880	4880	4880	4880	0
519	20241230	124500	50114795	4880	4880	4880	4880	0
520	20241230	124400	50114795	4880	4880	4880	4880	0
521	20241230	124300	50114795	4880	4880	4880	4880	0
522	20241230	124200	50114795	4880	4880	4880	4880	0
523	20241230	124100	50114795	4880	4885	4885	4875	1320
524	20241230	124000	43672795	4880	4880	4880	4880	0
525	20241230	123900	43672795	4880	4880	4880	4880	0
526	20241230	123800	43672795	4880	4885	4885	4880	350
527	20241230	123700	41964695	4885	4885	4885	4885	0
528	20241230	123600	41964695	4885	4885	4885	4885	0
529	20241230	123500	41964695	4885	4885	4885	4885	0
530	20241230	123400	41964695	4885	4885	4885	4885	0
531	20241230	123300	41964695	4885	4885	4885	4885	0
532	20241230	123200	41964695	4885	4885	4885	4885	0
533	20241230	123100	41964695	4885	4885	4885	4885	21
534	20241230	123000	41862110	4885	4885	4885	4885	0
535	20241230	122900	41862110	4885	4885	4885	4885	0
536	20241230	122800	41862110	4885	4885	4885	4885	0
537	20241230	122700	41862110	4885	4885	4885	4885	0
538	20241230	122600	41862110	4885	4885	4885	4885	0
539	20241230	122500	41862110	4885	4885	4885	4885	0
540	20241230	122400	41862110	4885	4885	4885	4885	0
541	20241230	122300	41862110	4885	4885	4885	4885	0
542	20241230	122200	41862110	4885	4885	4885	4885	0
543	20241230	122100	41862110	4885	4885	4885	4885	70
544	20241230	122000	41520160	4890	4900	4900	4890	32
545	20241230	121900	41363670	4900	4900	4900	4900	0
546	20241230	121800	41363670	4900	4900	4900	4900	0
547	20241230	121700	41363670	4900	4900	4900	4900	0
548	20241230	121600	41363670	4900	4900	4900	4900	0
549	20241230	121500	41363670	4900	4900	4900	4900	0
550	20241230	121400	41363670	4900	4900	4900	4900	0
551	20241230	121300	41363670	4900	4900	4900	4900	299
552	20241230	121200	39898570	4900	4900	4900	4900	301
553	20241230	121100	38423670	4900	4900	4900	4900	0
554	20241230	121000	38423670	4900	4900	4900	4900	0
555	20241230	120900	38423670	4900	4900	4900	4900	50
556	20241230	120800	38178670	4900	4900	4900	4900	0
557	20241230	120700	38178670	4900	4905	4905	4900	40
558	20241230	120600	37982665	4900	4900	4900	4900	0
559	20241230	120500	37982665	4900	4900	4900	4900	0
560	20241230	120400	37982665	4900	4900	4900	4900	0
561	20241230	120300	37982665	4900	4900	4900	4900	20
562	20241230	120200	37884665	4900	4900	4900	4900	0
563	20241230	120100	37884665	4900	4900	4900	4900	0
564	20241230	120000	37884665	4900	4900	4900	4900	0
565	20241230	115900	37884665	4900	4900	4900	4900	0
566	20241230	115800	37884665	4900	4900	4900	4900	0
567	20241230	115700	37884665	4900	4900	4900	4900	1
568	20241230	115600	37879765	4925	4925	4925	4925	0
569	20241230	115500	37879765	4925	4925	4925	4925	0
570	20241230	115400	37879765	4925	4925	4925	4925	0
571	20241230	115300	37879765	4925	4925	4925	4925	0
572	20241230	115200	37879765	4925	4925	4925	4925	0
573	20241230	115100	37879765	4925	4925	4925	4925	0
574	20241230	115000	37879765	4925	4925	4925	4925	0
575	20241230	114900	37879765	4925	4925	4925	4925	0
576	20241230	114800	37879765	4925	4925	4925	4925	0
577	20241230	114700	37879765	4925	4925	4925	4925	0
578	20241230	114600	37879765	4925	4925	4925	4925	0
579	20241230	114500	37879765	4925	4925	4925	4925	0
580	20241230	114400	37879765	4925	4925	4925	4925	20
581	20241230	114300	37781265	4925	4925	4925	4925	0
582	20241230	114200	37781265	4925	4925	4925	4925	0
583	20241230	114100	37781265	4925	4925	4925	4925	0
584	20241230	114000	37781265	4925	4925	4925	4925	0
585	20241230	113900	37781265	4925	4925	4925	4925	0
586	20241230	113800	37781265	4925	4925	4925	4925	0
587	20241230	113700	37781265	4925	4925	4925	4925	102
588	20241230	113600	37278915	4925	4925	4925	4925	0
589	20241230	113500	37278915	4925	4925	4925	4925	0
590	20241230	113400	37278915	4925	4925	4925	4925	0
591	20241230	113300	37278915	4925	4915	4925	4895	277
592	20241230	113200	35919690	4925	4925	4925	4925	0
593	20241230	113100	35919690	4925	4925	4925	4925	0
594	20241230	113000	35919690	4925	4925	4925	4925	0
595	20241230	112900	35919690	4925	4925	4925	4925	2
596	20241230	112800	35909840	4925	4925	4925	4925	0
597	20241230	112700	35909840	4925	4925	4925	4925	0
598	20241230	112600	35909840	4925	4925	4925	4925	0
599	20241230	112500	35909840	4925	4925	4925	4925	0
600	20241230	112400	35909840	4925	4925	4925	4925	1
601	20241230	112300	35904915	4930	4930	4930	4930	0
602	20241230	112200	35904915	4930	4930	4930	4930	0
603	20241230	112100	35904915	4930	4930	4930	4930	0
604	20241230	112000	35904915	4930	4930	4930	4930	0
605	20241230	111900	35904915	4930	4930	4930	4930	0
606	20241230	111800	35904915	4930	4930	4930	4930	0
607	20241230	111700	35904915	4930	4930	4930	4930	0
608	20241230	111600	35904915	4930	4930	4930	4930	0
609	20241230	111500	35904915	4930	4930	4930	4930	0
610	20241230	111400	35904915	4930	4930	4930	4930	0
611	20241230	111300	35904915	4930	4930	4930	4930	0
612	20241230	111200	35904915	4930	4930	4930	4930	0
613	20241230	111100	35904915	4930	4930	4930	4930	0
614	20241230	111000	35904915	4930	4930	4930	4930	0
615	20241230	110900	35904915	4930	4930	4930	4930	0
616	20241230	110800	35904915	4930	4930	4930	4930	0
617	20241230	110700	35904915	4930	4930	4930	4930	0
618	20241230	110600	35904915	4930	4930	4930	4930	0
619	20241230	110500	35904915	4930	4930	4930	4930	3
620	20241230	110400	35890125	4930	4930	4930	4930	0
621	20241230	110300	35890125	4930	4930	4930	4930	0
622	20241230	110200	35890125	4930	4930	4930	4930	1
623	20241230	110100	35885195	4940	4940	4940	4940	0
624	20241230	110000	35885195	4940	4940	4940	4940	2
625	20241230	105900	35875315	4930	4940	4945	4930	35
626	20241230	105800	35702470	4945	4945	4945	4945	5
627	20241230	105700	35677745	4945	4945	4945	4945	100
628	20241230	105600	35183245	4945	4930	4945	4930	16
629	20241230	105500	35104305	4930	4930	4930	4930	0
630	20241230	105400	35104305	4930	4930	4930	4930	0
631	20241230	105300	35104305	4930	4930	4930	4930	0
632	20241230	105200	35104305	4930	4930	4930	4930	0
633	20241230	105100	35104305	4930	4930	4930	4930	0
634	20241230	105000	35104305	4930	4915	4930	4915	90
635	20241230	104900	34661100	4880	4880	4880	4880	1
636	20241230	104800	34656220	4905	4905	4905	4905	0
637	20241230	104700	34656220	4905	4905	4905	4905	0
638	20241230	104600	34656220	4905	4905	4905	4905	12
639	20241230	104500	34597360	4905	4905	4905	4905	70
640	20241230	104400	34254010	4905	4905	4905	4905	0
641	20241230	104300	34254010	4905	4905	4905	4905	0
642	20241230	104200	34254010	4905	4905	4905	4905	0
643	20241230	104100	34254010	4905	4905	4905	4905	0
644	20241230	104000	34254010	4905	4905	4905	4905	0
645	20241230	103900	34254010	4905	4905	4905	4905	0
646	20241230	103800	34254010	4905	4905	4905	4905	150
647	20241230	103700	33518260	4905	4905	4905	4905	0
648	20241230	103600	33518260	4905	4905	4905	4905	0
649	20241230	103500	33518260	4905	4905	4905	4905	0
650	20241230	103400	33518260	4905	4905	4905	4905	0
651	20241230	103300	33518260	4905	4905	4905	4905	0
652	20241230	103200	33518260	4905	4905	4905	4905	2
653	20241230	103100	33508450	4905	4900	4905	4900	11
654	20241230	103000	33454515	4905	4905	4905	4905	0
655	20241230	102900	33454515	4905	4905	4905	4905	0
656	20241230	102800	33454515	4905	4900	4905	4900	27
657	20241230	102700	33322210	4890	4890	4890	4890	0
658	20241230	102600	33322210	4890	4890	4890	4890	0
659	20241230	102500	33322210	4890	4890	4890	4890	0
660	20241230	102400	33322210	4890	4890	4890	4890	0
661	20241230	102300	33322210	4890	4890	4890	4890	0
662	20241230	102200	33322210	4890	4890	4890	4890	0
663	20241230	102100	33322210	4890	4890	4890	4890	20
664	20241230	102000	33224410	4885	4885	4885	4885	20
665	20241230	101900	33126710	4880	4875	4880	4875	13
666	20241230	101800	33063295	4880	4880	4880	4880	0
667	20241230	101700	33063295	4880	4880	4880	4880	2
668	20241230	101600	33053535	4870	4870	4870	4870	10
669	20241230	101500	33004835	4870	4870	4870	4870	0
670	20241230	101400	33004835	4870	4870	4870	4870	2
671	20241230	101300	32995095	4880	4880	4880	4880	0
672	20241230	101200	32995095	4880	4880	4880	4880	0
673	20241230	101100	32995095	4880	4880	4880	4880	0
674	20241230	101000	32995095	4880	4880	4880	4880	0
675	20241230	100900	32995095	4880	4880	4880	4880	0
676	20241230	100800	32995095	4880	4880	4880	4880	2
677	20241230	100700	32985335	4880	4880	4880	4880	0
678	20241230	100600	32985335	4880	4880	4880	4880	0
679	20241230	100500	32985335	4880	4880	4880	4880	8
680	20241230	100400	32946295	4875	4875	4875	4875	0
681	20241230	100300	32946295	4875	4875	4875	4875	0
682	20241230	100200	32946295	4875	4875	4875	4875	0
683	20241230	100100	32946295	4875	4870	4875	4870	20
684	20241230	100000	32848845	4870	4870	4870	4870	0
685	20241230	095900	32848845	4870	4865	4870	4865	27
686	20241230	095800	32717470	4860	4860	4860	4860	2
687	20241230	095700	32707750	4865	4865	4865	4865	3
688	20241230	095600	32693155	4865	4865	4865	4865	0
689	20241230	095500	32693155	4865	4865	4865	4865	0
690	20241230	095400	32693155	4865	4865	4865	4865	0
691	20241230	095300	32693155	4865	4865	4865	4865	0
692	20241230	095200	32693155	4865	4865	4865	4865	0
693	20241230	095100	32693155	4865	4865	4865	4865	0
694	20241230	095000	32693155	4865	4865	4865	4865	0
695	20241230	094900	32693155	4865	4865	4865	4865	0
696	20241230	094800	32693155	4865	4865	4865	4865	0
697	20241230	094700	32693155	4865	4850	4865	4850	22
698	20241230	094600	32586425	4840	4840	4840	4840	9
699	20241230	094500	32542865	4840	4840	4840	4840	0
700	20241230	094400	32542865	4840	4840	4840	4840	0
701	20241230	094300	32542865	4840	4840	4840	4840	0
702	20241230	094200	32542865	4840	4840	4840	4840	72
703	20241230	094100	32194385	4835	4835	4835	4835	0
704	20241230	094000	32194385	4835	4835	4835	4835	0
705	20241230	093900	32194385	4835	4835	4835	4835	0
706	20241230	093800	32194385	4835	4835	4835	4835	0
707	20241230	093700	32194385	4835	4835	4835	4835	0
708	20241230	093600	32194385	4835	4835	4835	4835	0
709	20241230	093500	32194385	4835	4835	4835	4835	7
710	20241230	093400	32160540	4800	4800	4800	4800	0
711	20241230	093300	32160540	4800	4810	4810	4800	106
712	20241230	093200	31650960	4810	4810	4810	4810	0
713	20241230	093100	31650960	4810	4810	4810	4810	0
714	20241230	093000	31650960	4810	4810	4810	4810	2
715	20241230	092900	31641340	4905	4905	4905	4905	0
716	20241230	092800	31641340	4905	4905	4905	4905	0
717	20241230	092700	31641340	4905	4905	4905	4905	78
718	20241230	092600	31258750	4750	4750	4750	4750	0
719	20241230	092500	31258750	4750	4750	4750	4750	0
720	20241230	092400	31258750	4750	4745	4750	4745	452
721	20241230	092300	29112120	4745	4730	4745	4730	211
722	20241230	092200	28113865	4725	4725	4725	4725	0
723	20241230	092100	28113865	4725	4720	4725	4720	231
724	20241230	092000	27022395	4725	4725	4725	4725	0
725	20241230	091900	27022395	4725	4725	4725	4725	12
726	20241230	091800	26965695	4725	4725	4725	4725	0
727	20241230	091700	26965695	4725	4725	4725	4725	0
728	20241230	091600	26965695	4725	4725	4725	4725	5
729	20241230	091500	26942070	4730	4730	4730	4730	0
730	20241230	091400	26942070	4730	4735	4735	4730	11
731	20241230	091300	26890035	4690	4690	4690	4690	55
732	20241230	091200	26632085	4685	4685	4685	4685	0
733	20241230	091100	26632085	4685	4685	4685	4685	146
734	20241230	091000	25948075	4685	4665	4685	4665	2800
735	20241230	090900	12865175	4670	4675	4675	4665	204
736	20241230	090800	11912580	4655	4655	4655	4655	0
737	20241230	090700	11912580	4655	4670	4670	4650	19
738	20241230	090600	11824180	4675	4660	4675	4655	3
739	20241230	090500	11810190	4670	4670	4670	4670	110
740	20241230	090400	11296490	4685	4695	4695	4685	137
741	20241230	090300	10654215	4695	4695	4700	4695	1884
742	20241230	090200	1807560	4630	4630	4630	4630	0
743	20241230	090100	1807560	4630	4760	4760	4630	359
744	20241230	090000	118225	4925	4950	4950	4915	24