KissMeData/297890/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	210700	601329595	2705	2705	2705	2705	9606
3	20241230	210600	601329595	2705	2705	2705	2705	0
4	20241230	210500	601329595	2705	2705	2705	2705	0
5	20241230	210400	601329595	2705	2705	2705	2705	0
6	20241230	210300	601329595	2705	2705	2705	2705	0
7	20241230	210200	601329595	2705	2705	2705	2705	0
8	20241230	210100	601329595	2705	2705	2705	2705	0
9	20241230	210000	601329595	2705	2705	2705	2705	0
10	20241230	205900	601329595	2705	2705	2705	2705	0
11	20241230	205800	601329595	2705	2705	2705	2705	0
12	20241230	205700	601329595	2705	2705	2705	2705	0
13	20241230	205600	601329595	2705	2705	2705	2705	0
14	20241230	205500	601329595	2705	2705	2705	2705	0
15	20241230	205400	601329595	2705	2705	2705	2705	0
16	20241230	205300	601329595	2705	2705	2705	2705	0
17	20241230	205200	601329595	2705	2705	2705	2705	0
18	20241230	205100	601329595	2705	2705	2705	2705	0
19	20241230	205000	601329595	2705	2705	2705	2705	0
20	20241230	204900	601329595	2705	2705	2705	2705	0
21	20241230	204800	601329595	2705	2705	2705	2705	0
22	20241230	204700	601329595	2705	2705	2705	2705	0
23	20241230	204600	601329595	2705	2705	2705	2705	0
24	20241230	204500	601329595	2705	2705	2705	2705	0
25	20241230	204400	601329595	2705	2705	2705	2705	0
26	20241230	204300	601329595	2705	2705	2705	2705	0
27	20241230	204200	601329595	2705	2705	2705	2705	0
28	20241230	204100	601329595	2705	2705	2705	2705	0
29	20241230	204000	601329595	2705	2705	2705	2705	0
30	20241230	203900	601329595	2705	2705	2705	2705	0
31	20241230	203800	601329595	2705	2705	2705	2705	0
32	20241230	203700	601329595	2705	2705	2705	2705	9606
33	20241230	203600	601329595	2705	2705	2705	2705	0
34	20241230	203500	601329595	2705	2705	2705	2705	0
35	20241230	203400	601329595	2705	2705	2705	2705	0
36	20241230	203300	601329595	2705	2705	2705	2705	0
37	20241230	203200	601329595	2705	2705	2705	2705	0
38	20241230	203100	601329595	2705	2705	2705	2705	0
39	20241230	203000	601329595	2705	2705	2705	2705	0
40	20241230	202900	601329595	2705	2705	2705	2705	0
41	20241230	202800	601329595	2705	2705	2705	2705	0
42	20241230	202700	601329595	2705	2705	2705	2705	0
43	20241230	202600	601329595	2705	2705	2705	2705	0
44	20241230	202500	601329595	2705	2705	2705	2705	0
45	20241230	202400	601329595	2705	2705	2705	2705	0
46	20241230	202300	601329595	2705	2705	2705	2705	0
47	20241230	202200	601329595	2705	2705	2705	2705	0
48	20241230	202100	601329595	2705	2705	2705	2705	0
49	20241230	202000	601329595	2705	2705	2705	2705	0
50	20241230	201900	601329595	2705	2705	2705	2705	0
51	20241230	201800	601329595	2705	2705	2705	2705	0
52	20241230	201700	601329595	2705	2705	2705	2705	0
53	20241230	201600	601329595	2705	2705	2705	2705	0
54	20241230	201500	601329595	2705	2705	2705	2705	0
55	20241230	201400	601329595	2705	2705	2705	2705	0
56	20241230	201300	601329595	2705	2705	2705	2705	0
57	20241230	201200	601329595	2705	2705	2705	2705	0
58	20241230	201100	601329595	2705	2705	2705	2705	0
59	20241230	201000	601329595	2705	2705	2705	2705	0
60	20241230	200900	601329595	2705	2705	2705	2705	0
61	20241230	200800	601329595	2705	2705	2705	2705	0
62	20241230	200700	601329595	2705	2705	2705	2705	9606
63	20241230	200600	601329595	2705	2705	2705	2705	0
64	20241230	200500	601329595	2705	2705	2705	2705	0
65	20241230	200400	601329595	2705	2705	2705	2705	0
66	20241230	200300	601329595	2705	2705	2705	2705	0
67	20241230	200200	601329595	2705	2705	2705	2705	0
68	20241230	200100	601329595	2705	2705	2705	2705	0
69	20241230	200000	601329595	2705	2705	2705	2705	0
70	20241230	195900	601329595	2705	2705	2705	2705	0
71	20241230	195800	601329595	2705	2705	2705	2705	0
72	20241230	195700	601329595	2705	2705	2705	2705	0
73	20241230	195600	601329595	2705	2705	2705	2705	0
74	20241230	195500	601329595	2705	2705	2705	2705	0
75	20241230	195400	601329595	2705	2705	2705	2705	0
76	20241230	195300	601329595	2705	2705	2705	2705	0
77	20241230	195200	601329595	2705	2705	2705	2705	0
78	20241230	195100	601329595	2705	2705	2705	2705	0
79	20241230	195000	601329595	2705	2705	2705	2705	0
80	20241230	194900	601329595	2705	2705	2705	2705	0
81	20241230	194800	601329595	2705	2705	2705	2705	0
82	20241230	194700	601329595	2705	2705	2705	2705	0
83	20241230	194600	601329595	2705	2705	2705	2705	0
84	20241230	194500	601329595	2705	2705	2705	2705	0
85	20241230	194400	601329595	2705	2705	2705	2705	0
86	20241230	194300	601329595	2705	2705	2705	2705	0
87	20241230	194200	601329595	2705	2705	2705	2705	0
88	20241230	194100	601329595	2705	2705	2705	2705	0
89	20241230	194000	601329595	2705	2705	2705	2705	0
90	20241230	193900	601329595	2705	2705	2705	2705	0
91	20241230	193800	601329595	2705	2705	2705	2705	0
92	20241230	193700	601329595	2705	2705	2705	2705	9606
93	20241230	193600	601329595	2705	2705	2705	2705	0
94	20241230	193500	601329595	2705	2705	2705	2705	0
95	20241230	193400	601329595	2705	2705	2705	2705	0
96	20241230	193300	601329595	2705	2705	2705	2705	0
97	20241230	193200	601329595	2705	2705	2705	2705	0
98	20241230	193100	601329595	2705	2705	2705	2705	0
99	20241230	193000	601329595	2705	2705	2705	2705	0
100	20241230	192900	601329595	2705	2705	2705	2705	0
101	20241230	192800	601329595	2705	2705	2705	2705	0
102	20241230	192700	601329595	2705	2705	2705	2705	0
103	20241230	192600	601329595	2705	2705	2705	2705	0
104	20241230	192500	601329595	2705	2705	2705	2705	0
105	20241230	192400	601329595	2705	2705	2705	2705	0
106	20241230	192300	601329595	2705	2705	2705	2705	0
107	20241230	192200	601329595	2705	2705	2705	2705	0
108	20241230	192100	601329595	2705	2705	2705	2705	0
109	20241230	192000	601329595	2705	2705	2705	2705	0
110	20241230	191900	601329595	2705	2705	2705	2705	0
111	20241230	191800	601329595	2705	2705	2705	2705	0
112	20241230	191700	601329595	2705	2705	2705	2705	0
113	20241230	191600	601329595	2705	2705	2705	2705	0
114	20241230	191500	601329595	2705	2705	2705	2705	0
115	20241230	191400	601329595	2705	2705	2705	2705	0
116	20241230	191300	601329595	2705	2705	2705	2705	0
117	20241230	191200	601329595	2705	2705	2705	2705	0
118	20241230	191100	601329595	2705	2705	2705	2705	0
119	20241230	191000	601329595	2705	2705	2705	2705	0
120	20241230	190900	601329595	2705	2705	2705	2705	0
121	20241230	190800	601329595	2705	2705	2705	2705	0
122	20241230	190700	601329595	2705	2705	2705	2705	9606
123	20241230	190600	601329595	2705	2705	2705	2705	0
124	20241230	190500	601329595	2705	2705	2705	2705	0
125	20241230	190400	601329595	2705	2705	2705	2705	0
126	20241230	190300	601329595	2705	2705	2705	2705	0
127	20241230	190200	601329595	2705	2705	2705	2705	0
128	20241230	190100	601329595	2705	2705	2705	2705	0
129	20241230	190000	601329595	2705	2705	2705	2705	0
130	20241230	185900	601329595	2705	2705	2705	2705	0
131	20241230	185800	601329595	2705	2705	2705	2705	0
132	20241230	185700	601329595	2705	2705	2705	2705	0
133	20241230	185600	601329595	2705	2705	2705	2705	0
134	20241230	185500	601329595	2705	2705	2705	2705	0
135	20241230	185400	601329595	2705	2705	2705	2705	0
136	20241230	185300	601329595	2705	2705	2705	2705	0
137	20241230	185200	601329595	2705	2705	2705	2705	0
138	20241230	185100	601329595	2705	2705	2705	2705	0
139	20241230	185000	601329595	2705	2705	2705	2705	0
140	20241230	184900	601329595	2705	2705	2705	2705	0
141	20241230	184800	601329595	2705	2705	2705	2705	0
142	20241230	184700	601329595	2705	2705	2705	2705	0
143	20241230	184600	601329595	2705	2705	2705	2705	0
144	20241230	184500	601329595	2705	2705	2705	2705	0
145	20241230	184400	601329595	2705	2705	2705	2705	0
146	20241230	184300	601329595	2705	2705	2705	2705	0
147	20241230	184200	601329595	2705	2705	2705	2705	0
148	20241230	184100	601329595	2705	2705	2705	2705	0
149	20241230	184000	601329595	2705	2705	2705	2705	0
150	20241230	183900	601329595	2705	2705	2705	2705	0
151	20241230	183800	601329595	2705	2705	2705	2705	0
152	20241230	183700	601329595	2705	2705	2705	2705	9606
153	20241230	183600	601329595	2705	2705	2705	2705	0
154	20241230	183500	601329595	2705	2705	2705	2705	0
155	20241230	183400	601329595	2705	2705	2705	2705	0
156	20241230	183300	601329595	2705	2705	2705	2705	0
157	20241230	183200	601329595	2705	2705	2705	2705	0
158	20241230	183100	601329595	2705	2705	2705	2705	0
159	20241230	183000	601329595	2705	2705	2705	2705	0
160	20241230	182900	601329595	2705	2705	2705	2705	0
161	20241230	182800	601329595	2705	2705	2705	2705	0
162	20241230	182700	601329595	2705	2705	2705	2705	0
163	20241230	182600	601329595	2705	2705	2705	2705	0
164	20241230	182500	601329595	2705	2705	2705	2705	0
165	20241230	182400	601329595	2705	2705	2705	2705	0
166	20241230	182300	601329595	2705	2705	2705	2705	0
167	20241230	182200	601329595	2705	2705	2705	2705	0
168	20241230	182100	601329595	2705	2705	2705	2705	0
169	20241230	182000	601329595	2705	2705	2705	2705	0
170	20241230	181900	601329595	2705	2705	2705	2705	0
171	20241230	181800	601329595	2705	2705	2705	2705	0
172	20241230	181700	601329595	2705	2705	2705	2705	0
173	20241230	181600	601329595	2705	2705	2705	2705	0
174	20241230	181500	601329595	2705	2705	2705	2705	0
175	20241230	181400	601329595	2705	2705	2705	2705	0
176	20241230	181300	601329595	2705	2705	2705	2705	0
177	20241230	181200	601329595	2705	2705	2705	2705	0
178	20241230	181100	601329595	2705	2705	2705	2705	0
179	20241230	181000	601329595	2705	2705	2705	2705	0
180	20241230	180900	601329595	2705	2705	2705	2705	0
181	20241230	180800	601329595	2705	2705	2705	2705	0
182	20241230	180700	601329595	2705	2705	2705	2705	9606
183	20241230	180600	601329595	2705	2705	2705	2705	0
184	20241230	180500	601329595	2705	2705	2705	2705	0
185	20241230	180400	601329595	2705	2705	2705	2705	0
186	20241230	180300	601329595	2705	2705	2705	2705	0
187	20241230	180200	601329595	2705	2705	2705	2705	0
188	20241230	180100	601329595	2705	2705	2705	2705	0
189	20241230	180000	601329595	2705	2705	2705	2705	0
190	20241230	175900	601329595	2705	2705	2705	2705	0
191	20241230	175800	601329595	2705	2705	2705	2705	0
192	20241230	175700	601329595	2705	2705	2705	2705	0
193	20241230	175600	601329595	2705	2705	2705	2705	0
194	20241230	175500	601329595	2705	2705	2705	2705	0
195	20241230	175400	601329595	2705	2705	2705	2705	0
196	20241230	175300	601329595	2705	2705	2705	2705	0
197	20241230	175200	601329595	2705	2705	2705	2705	0
198	20241230	175100	601329595	2705	2705	2705	2705	0
199	20241230	175000	601329595	2705	2705	2705	2705	0
200	20241230	174900	601329595	2705	2705	2705	2705	0
201	20241230	174800	601329595	2705	2705	2705	2705	0
202	20241230	174700	601329595	2705	2705	2705	2705	0
203	20241230	174600	601329595	2705	2705	2705	2705	0
204	20241230	174500	601329595	2705	2705	2705	2705	0
205	20241230	174400	601329595	2705	2705	2705	2705	0
206	20241230	174300	601329595	2705	2705	2705	2705	0
207	20241230	174200	601329595	2705	2705	2705	2705	0
208	20241230	174100	601329595	2705	2705	2705	2705	0
209	20241230	174000	601329595	2705	2705	2705	2705	0
210	20241230	173900	601329595	2705	2705	2705	2705	0
211	20241230	173800	601329595	2705	2705	2705	2705	0
212	20241230	173700	601329595	2705	2705	2705	2705	9606
213	20241230	173600	601329595	2705	2705	2705	2705	0
214	20241230	173500	601329595	2705	2705	2705	2705	0
215	20241230	173400	601329595	2705	2705	2705	2705	0
216	20241230	173300	601329595	2705	2705	2705	2705	0
217	20241230	173200	601329595	2705	2705	2705	2705	0
218	20241230	173100	601329595	2705	2705	2705	2705	0
219	20241230	173000	601329595	2705	2705	2705	2705	0
220	20241230	172900	601329595	2705	2705	2705	2705	0
221	20241230	172800	601329595	2705	2705	2705	2705	0
222	20241230	172700	601329595	2705	2705	2705	2705	0
223	20241230	172600	601329595	2705	2705	2705	2705	0
224	20241230	172500	601329595	2705	2705	2705	2705	0
225	20241230	172400	601329595	2705	2705	2705	2705	0
226	20241230	172300	601329595	2705	2705	2705	2705	0
227	20241230	172200	601329595	2705	2705	2705	2705	0
228	20241230	172100	601329595	2705	2705	2705	2705	0
229	20241230	172000	601329595	2705	2705	2705	2705	0
230	20241230	171900	601329595	2705	2705	2705	2705	0
231	20241230	171800	601329595	2705	2705	2705	2705	0
232	20241230	171700	601329595	2705	2705	2705	2705	0
233	20241230	171600	601329595	2705	2705	2705	2705	0
234	20241230	171500	601329595	2705	2705	2705	2705	0
235	20241230	171400	601329595	2705	2705	2705	2705	0
236	20241230	171300	601329595	2705	2705	2705	2705	0
237	20241230	171200	601329595	2705	2705	2705	2705	0
238	20241230	171100	601329595	2705	2705	2705	2705	0
239	20241230	171000	601329595	2705	2705	2705	2705	0
240	20241230	170900	601329595	2705	2705	2705	2705	0
241	20241230	170800	601329595	2705	2705	2705	2705	0
242	20241230	170700	601329595	2705	2705	2705	2705	9606
243	20241230	170600	601329595	2705	2705	2705	2705	0
244	20241230	170500	601329595	2705	2705	2705	2705	0
245	20241230	170400	601329595	2705	2705	2705	2705	0
246	20241230	170300	601329595	2705	2705	2705	2705	0
247	20241230	170200	601329595	2705	2705	2705	2705	0
248	20241230	170100	601329595	2705	2705	2705	2705	0
249	20241230	170000	601329595	2705	2705	2705	2705	0
250	20241230	165900	601329595	2705	2705	2705	2705	0
251	20241230	165800	601329595	2705	2705	2705	2705	0
252	20241230	165700	601329595	2705	2705	2705	2705	0
253	20241230	165600	601329595	2705	2705	2705	2705	0
254	20241230	165500	601329595	2705	2705	2705	2705	0
255	20241230	165400	601329595	2705	2705	2705	2705	0
256	20241230	165300	601329595	2705	2705	2705	2705	0
257	20241230	165200	601329595	2705	2705	2705	2705	0
258	20241230	165100	601329595	2705	2705	2705	2705	0
259	20241230	165000	601329595	2705	2705	2705	2705	0
260	20241230	164900	601329595	2705	2705	2705	2705	0
261	20241230	164800	601329595	2705	2705	2705	2705	0
262	20241230	164700	601329595	2705	2705	2705	2705	0
263	20241230	164600	601329595	2705	2705	2705	2705	0
264	20241230	164500	601329595	2705	2705	2705	2705	0
265	20241230	164400	601329595	2705	2705	2705	2705	0
266	20241230	164300	601329595	2705	2705	2705	2705	0
267	20241230	164200	601329595	2705	2705	2705	2705	0
268	20241230	164100	601329595	2705	2705	2705	2705	0
269	20241230	164000	601329595	2705	2705	2705	2705	0
270	20241230	163900	601329595	2705	2705	2705	2705	0
271	20241230	163800	601329595	2705	2705	2705	2705	0
272	20241230	163700	601329595	2705	2705	2705	2705	9606
273	20241230	163600	601329595	2705	2705	2705	2705	0
274	20241230	163500	601329595	2705	2705	2705	2705	0
275	20241230	163400	601329595	2705	2705	2705	2705	0
276	20241230	163300	601329595	2705	2705	2705	2705	0
277	20241230	163200	601329595	2705	2705	2705	2705	0
278	20241230	163100	601329595	2705	2705	2705	2705	0
279	20241230	163000	601329595	2705	2705	2705	2705	0
280	20241230	162900	601329595	2705	2705	2705	2705	0
281	20241230	162800	601329595	2705	2705	2705	2705	0
282	20241230	162700	601329595	2705	2705	2705	2705	0
283	20241230	162600	601329595	2705	2705	2705	2705	0
284	20241230	162500	601329595	2705	2705	2705	2705	0
285	20241230	162400	601329595	2705	2705	2705	2705	0
286	20241230	162300	601329595	2705	2705	2705	2705	0
287	20241230	162200	601329595	2705	2705	2705	2705	0
288	20241230	162100	601329595	2705	2705	2705	2705	0
289	20241230	162000	601329595	2705	2705	2705	2705	0
290	20241230	161900	601329595	2705	2705	2705	2705	0
291	20241230	161800	601329595	2705	2705	2705	2705	0
292	20241230	161700	601329595	2705	2705	2705	2705	0
293	20241230	161600	601329595	2705	2705	2705	2705	0
294	20241230	161500	601329595	2705	2705	2705	2705	0
295	20241230	161400	601329595	2705	2705	2705	2705	0
296	20241230	161300	601329595	2705	2705	2705	2705	0
297	20241230	161200	601329595	2705	2705	2705	2705	0
298	20241230	161100	601329595	2705	2705	2705	2705	0
299	20241230	161000	601329595	2705	2705	2705	2705	0
300	20241230	160900	601329595	2705	2705	2705	2705	0
301	20241230	160800	601329595	2705	2705	2705	2705	0
302	20241230	160700	601329595	2705	2705	2705	2705	9606
303	20241230	160600	601329595	2705	2705	2705	2705	0
304	20241230	160500	601329595	2705	2705	2705	2705	0
305	20241230	160400	601329595	2705	2705	2705	2705	0
306	20241230	160300	601329595	2705	2705	2705	2705	0
307	20241230	160200	601329595	2705	2705	2705	2705	0
308	20241230	160100	601329595	2705	2705	2705	2705	0
309	20241230	160000	601329595	2705	2705	2705	2705	0
310	20241230	155900	601329595	2705	2705	2705	2705	0
311	20241230	155800	601329595	2705	2705	2705	2705	0
312	20241230	155700	601329595	2705	2705	2705	2705	0
313	20241230	155600	601329595	2705	2705	2705	2705	0
314	20241230	155500	601329595	2705	2705	2705	2705	0
315	20241230	155400	601329595	2705	2705	2705	2705	0
316	20241230	155300	601329595	2705	2705	2705	2705	0
317	20241230	155200	601329595	2705	2705	2705	2705	0
318	20241230	155100	601329595	2705	2705	2705	2705	0
319	20241230	155000	601329595	2705	2705	2705	2705	0
320	20241230	154900	601329595	2705	2705	2705	2705	0
321	20241230	154800	601329595	2705	2705	2705	2705	0
322	20241230	154700	601329595	2705	2705	2705	2705	0
323	20241230	154600	601329595	2705	2705	2705	2705	0
324	20241230	154500	601329595	2705	2705	2705	2705	0
325	20241230	154400	601329595	2705	2705	2705	2705	0
326	20241230	154300	601329595	2705	2705	2705	2705	0
327	20241230	154200	601329595	2705	2705	2705	2705	0
328	20241230	154100	601329595	2705	2705	2705	2705	0
329	20241230	154000	601329595	2705	2705	2705	2705	0
330	20241230	153900	601329595	2705	2705	2705	2705	0
331	20241230	153800	601329595	2705	2705	2705	2705	0
332	20241230	153700	601329595	2705	2705	2705	2705	9606
333	20241230	153600	601329595	2705	2705	2705	2705	0
334	20241230	153500	601329595	2705	2705	2705	2705	0
335	20241230	153400	601329595	2705	2705	2705	2705	0
336	20241230	153300	601329595	2705	2705	2705	2705	0
337	20241230	153200	601329595	2705	2705	2705	2705	0
338	20241230	153100	601329595	2705	2705	2705	2705	0
339	20241230	153000	601329595	2705	2705	2705	2705	9606
340	20241230	152900	575345365	2725	2725	2725	2725	0
341	20241230	152800	575345365	2725	2725	2725	2725	0
342	20241230	152700	575345365	2725	2725	2725	2725	0
343	20241230	152600	575345365	2725	2725	2725	2725	0
344	20241230	152500	575345365	2725	2725	2725	2725	0
345	20241230	152400	575345365	2725	2725	2725	2725	0
346	20241230	152300	575345365	2725	2725	2725	2725	0
347	20241230	152200	575345365	2725	2725	2725	2725	0
348	20241230	152100	575345365	2725	2725	2725	2725	0
349	20241230	152000	575345365	2725	2725	2725	2725	0
350	20241230	151900	575345365	2725	2725	2725	2705	1526
351	20241230	151800	571198315	2715	2725	2730	2715	1338
352	20241230	151700	567552325	2730	2720	2730	2715	3085
353	20241230	151600	559163170	2720	2720	2725	2715	925
354	20241230	151500	556644190	2725	2725	2725	2725	1074
355	20241230	151400	553717540	2725	2720	2725	2720	719
356	20241230	151300	551761110	2720	2720	2720	2720	991
357	20241230	151200	549065590	2720	2720	2720	2720	908
358	20241230	151100	546595830	2720	2720	2725	2720	768
359	20241230	151000	544506755	2720	2720	2720	2720	1062
360	20241230	150900	541618115	2715	2715	2720	2710	995
361	20241230	150800	538915460	2715	2720	2720	2715	849
362	20241230	150700	536608275	2720	2715	2720	2715	1127
363	20241230	150600	533544095	2715	2715	2715	2715	895
364	20241230	150500	531114170	2715	2710	2715	2710	372
365	20241230	150400	530105295	2710	2710	2710	2710	158
366	20241230	150300	529677115	2710	2705	2710	2705	312
367	20241230	150200	528831610	2705	2710	2710	2705	131
368	20241230	150100	528476605	2710	2710	2710	2710	300
369	20241230	150000	527663605	2710	2710	2710	2710	1000
370	20241230	145900	524953605	2700	2700	2700	2700	2012
371	20241230	145800	519521205	2710	2710	2710	2710	3
372	20241230	145700	519513075	2700	2700	2700	2700	2000
373	20241230	145600	514113075	2710	2705	2710	2700	2001
374	20241230	145500	508709365	2710	2705	2710	2705	661
375	20241230	145400	506918865	2705	2715	2715	2705	1310
376	20241230	145300	503372405	2715	2710	2715	2710	194
377	20241230	145200	502845705	2720	2715	2720	2715	118
378	20241230	145100	502525265	2715	2715	2715	2715	239
379	20241230	145000	501876380	2715	2715	2715	2715	190
380	20241230	144900	501360530	2715	2710	2715	2710	12
381	20241230	144800	501328000	2715	2710	2715	2710	231
382	20241230	144700	500701975	2710	2705	2710	2700	427
383	20241230	144600	499548225	2710	2710	2710	2710	1
384	20241230	144500	499545515	2710	2710	2710	2710	3
385	20241230	144400	499537385	2710	2710	2715	2710	588
386	20241230	144300	497943885	2705	2705	2710	2705	2804
387	20241230	144200	490351555	2710	2710	2710	2705	204
388	20241230	144100	489799715	2705	2710	2710	2705	226
389	20241230	144000	489188380	2710	2710	2710	2710	32
390	20241230	143900	489101660	2710	2705	2710	2705	163
391	20241230	143800	488660735	2710	2705	2710	2700	3405
392	20241230	143700	479463670	2705	2705	2705	2705	890
393	20241230	143600	477056220	2710	2710	2710	2710	194
394	20241230	143500	476530480	2710	2705	2710	2705	155
395	20241230	143400	476111130	2710	2710	2710	2710	16
396	20241230	143300	476067770	2710	2710	2710	2710	0
397	20241230	143200	476067770	2710	2710	2710	2710	2305
398	20241230	143100	469821220	2715	2710	2715	2710	16
399	20241230	143000	469777855	2715	2720	2720	2715	260
400	20241230	142900	469070870	2715	2720	2720	2715	26
401	20241230	142800	469000260	2715	2715	2715	2715	0
402	20241230	142700	469000260	2715	2720	2720	2715	888
403	20241230	142600	466589330	2720	2720	2720	2720	40
404	20241230	142500	466480530	2720	2715	2720	2715	389
405	20241230	142400	465424305	2715	2710	2715	2710	200
406	20241230	142300	464881555	2715	2715	2715	2715	0
407	20241230	142200	464881555	2715	2715	2715	2715	704
408	20241230	142100	462970195	2720	2720	2720	2720	5
409	20241230	142000	462956595	2720	2720	2720	2720	401
410	20241230	141900	461865875	2725	2725	2725	2725	222
411	20241230	141800	461260925	2725	2725	2725	2725	233
412	20241230	141700	460626000	2725	2725	2725	2725	326
413	20241230	141600	459737650	2720	2720	2720	2720	50
414	20241230	141500	459601650	2730	2720	2730	2720	954
415	20241230	141400	457004070	2720	2720	2720	2720	299
416	20241230	141300	456190790	2720	2720	2720	2720	0
417	20241230	141200	456190790	2720	2720	2720	2720	114
418	20241230	141100	455880710	2715	2715	2715	2715	0
419	20241230	141000	455880710	2715	2715	2715	2715	730
420	20241230	140900	453898760	2720	2725	2730	2720	828
421	20241230	140800	451642585	2725	2730	2730	2725	2825
422	20241230	140700	443941920	2735	2730	2735	2730	354
423	20241230	140600	442973855	2735	2730	2735	2730	288
424	20241230	140500	442186200	2730	2720	2730	2720	8988
425	20241230	140400	417714905	2715	2715	2715	2715	1000
426	20241230	140300	414999905	2710	2710	2710	2710	0
427	20241230	140200	414999905	2710	2710	2710	2710	0
428	20241230	140100	414999905	2710	2705	2710	2705	13654
429	20241230	140000	378039705	2705	2705	2705	2705	60
430	20241230	135900	377877405	2705	2705	2705	2705	1101
431	20241230	135800	374899200	2705	2700	2705	2700	571
432	20241230	135700	373355250	2700	2705	2705	2700	3
433	20241230	135600	373347140	2700	2705	2705	2700	954
434	20241230	135500	370771070	2700	2700	2700	2700	12
435	20241230	135400	370738670	2700	2700	2700	2700	185
436	20241230	135300	370239170	2700	2700	2700	2700	2
437	20241230	135200	370233770	2705	2700	2705	2700	2662
438	20241230	135100	363036370	2700	2700	2700	2700	100
439	20241230	135000	362766370	2700	2700	2700	2700	107
440	20241230	134900	362477470	2700	2705	2705	2700	437
441	20241230	134800	361295945	2705	2705	2705	2705	6
442	20241230	134700	361279715	2700	2700	2700	2700	872
443	20241230	134600	358925315	2695	2700	2700	2695	450
444	20241230	134500	357710565	2700	2700	2700	2700	220
445	20241230	134400	357116565	2700	2700	2700	2700	0
446	20241230	134300	357116565	2700	2700	2700	2700	0
447	20241230	134200	357116565	2700	2700	2700	2700	1
448	20241230	134100	357113865	2700	2700	2700	2700	332
449	20241230	134000	356217465	2690	2690	2690	2690	0
450	20241230	133900	356217465	2690	2690	2690	2690	0
451	20241230	133800	356217465	2690	2700	2700	2690	295
452	20241230	133700	355421565	2695	2695	2695	2695	85
453	20241230	133600	355192490	2700	2700	2700	2700	0
454	20241230	133500	355192490	2700	2700	2700	2700	260
455	20241230	133400	354490490	2690	2690	2690	2690	31
456	20241230	133300	354407100	2690	2690	2690	2690	0
457	20241230	133200	354407100	2690	2695	2695	2690	52
458	20241230	133100	354267210	2700	2695	2700	2695	401
459	20241230	133000	353185025	2695	2695	2695	2695	1
460	20241230	132900	353182330	2695	2695	2695	2695	0
461	20241230	132800	353182330	2695	2690	2695	2690	3266
462	20241230	132700	344380470	2695	2695	2695	2695	100
463	20241230	132600	344110970	2695	2695	2695	2695	0
464	20241230	132500	344110970	2695	2695	2695	2695	1
465	20241230	132400	344108275	2695	2695	2695	2695	1
466	20241230	132300	344105580	2685	2685	2685	2685	700
467	20241230	132200	342226080	2685	2685	2685	2685	100
468	20241230	132100	341957580	2685	2685	2685	2685	150
469	20241230	132000	341554830	2680	2685	2685	2680	650
470	20241230	131900	339810340	2685	2685	2685	2685	43
471	20241230	131800	339694885	2685	2685	2685	2685	0
472	20241230	131700	339694885	2685	2685	2685	2685	832
473	20241230	131600	337460965	2690	2690	2690	2690	500
474	20241230	131500	336115965	2690	2690	2690	2690	596
475	20241230	131400	334512725	2695	2695	2695	2695	328
476	20241230	131300	333628765	2690	2690	2690	2690	1330
477	20241230	131200	330051065	2690	2690	2695	2690	2257
478	20241230	131100	323979695	2690	2690	2690	2690	196
479	20241230	131000	323452455	2690	2690	2690	2690	826
480	20241230	130900	321230515	2695	2695	2695	2695	308
481	20241230	130800	320400455	2690	2690	2690	2690	91
482	20241230	130700	320155665	2690	2690	2690	2690	661
483	20241230	130600	318377575	2690	2690	2690	2690	406
484	20241230	130500	317285435	2690	2690	2690	2690	369
485	20241230	130400	316292825	2690	2690	2690	2690	5
486	20241230	130300	316279375	2690	2690	2690	2690	3
487	20241230	130200	316271305	2690	2690	2690	2690	349
488	20241230	130100	315332495	2695	2690	2695	2690	1139
489	20241230	130000	312266995	2690	2690	2690	2690	0
490	20241230	125900	312266995	2690	2690	2690	2690	0
491	20241230	125800	312266995	2690	2690	2690	2690	223
492	20241230	125700	311667125	2685	2690	2690	2685	563
493	20241230	125600	310155155	2685	2685	2685	2685	0
494	20241230	125500	310155155	2685	2685	2685	2685	500
495	20241230	125400	308812655	2685	2685	2685	2685	0
496	20241230	125300	308812655	2685	2685	2685	2685	1630
497	20241230	125200	304436105	2685	2685	2685	2685	0
498	20241230	125100	304436105	2685	2685	2685	2685	0
499	20241230	125000	304436105	2685	2685	2685	2685	8
500	20241230	124900	304414625	2685	2685	2685	2685	0
501	20241230	124800	304414625	2685	2685	2685	2685	99
502	20241230	124700	304148810	2685	2685	2685	2685	1
503	20241230	124600	304146125	2680	2680	2680	2680	0
504	20241230	124500	304146125	2680	2680	2680	2680	1
505	20241230	124400	304143445	2680	2680	2680	2680	666
506	20241230	124300	302358565	2680	2680	2680	2680	600
507	20241230	124200	300750565	2680	2680	2680	2680	50
508	20241230	124100	300616565	2680	2675	2680	2675	1170
509	20241230	124000	297483315	2675	2675	2675	2675	0
510	20241230	123900	297483315	2675	2675	2675	2675	0
511	20241230	123800	297483315	2675	2675	2680	2675	271
512	20241230	123700	296758285	2680	2680	2680	2680	207
513	20241230	123600	296203525	2680	2680	2680	2680	543
514	20241230	123500	294748285	2680	2685	2685	2680	993
515	20241230	123400	292087040	2685	2685	2685	2685	0
516	20241230	123300	292087040	2685	2685	2685	2685	0
517	20241230	123200	292087040	2685	2685	2685	2685	0
518	20241230	123100	292087040	2685	2680	2685	2680	45
519	20241230	123000	291966390	2685	2685	2685	2685	149
520	20241230	122900	291566325	2685	2685	2685	2685	0
521	20241230	122800	291566325	2685	2685	2685	2685	1
522	20241230	122700	291563640	2680	2680	2680	2680	0
523	20241230	122600	291563640	2680	2680	2680	2680	604
524	20241230	122500	289944920	2680	2680	2680	2680	1137
525	20241230	122400	286897760	2675	2675	2675	2675	3333
526	20241230	122300	277981985	2675	2675	2675	2675	0
527	20241230	122200	277981985	2675	2675	2675	2675	0
528	20241230	122100	277981985	2675	2680	2680	2675	555
529	20241230	122000	276497315	2680	2680	2680	2680	154
530	20241230	121900	276084595	2680	2680	2680	2680	333
531	20241230	121800	275192155	2680	2685	2685	2680	1465
532	20241230	121700	271264945	2685	2690	2690	2685	30
533	20241230	121600	271184360	2690	2690	2690	2690	1
534	20241230	121500	271181670	2690	2690	2690	2690	0
535	20241230	121400	271181670	2690	2690	2690	2690	10
536	20241230	121300	271154770	2690	2690	2690	2690	3
537	20241230	121200	271146700	2690	2690	2690	2690	7
538	20241230	121100	271127870	2690	2690	2690	2690	1
539	20241230	121000	271125180	2690	2690	2690	2690	8
540	20241230	120900	271103660	2690	2690	2690	2690	19
541	20241230	120800	271052550	2690	2685	2690	2685	452
542	20241230	120700	269837875	2685	2680	2685	2680	100
543	20241230	120600	269569625	2680	2680	2680	2680	0
544	20241230	120500	269569625	2680	2680	2680	2680	925
545	20241230	120400	267090625	2685	2685	2685	2685	24
546	20241230	120300	267026185	2685	2690	2690	2685	2397
547	20241230	120200	260580000	2690	2690	2690	2690	0
548	20241230	120100	260580000	2690	2690	2690	2690	0
549	20241230	120000	260580000	2690	2690	2690	2690	1
550	20241230	115900	260577310	2685	2685	2690	2685	1652
551	20241230	115800	256138690	2685	2685	2685	2685	472
552	20241230	115700	254871370	2685	2685	2685	2685	0
553	20241230	115600	254871370	2685	2685	2685	2685	237
554	20241230	115500	254235025	2680	2680	2680	2680	506
555	20241230	115400	252878945	2680	2680	2680	2680	0
556	20241230	115300	252878945	2680	2680	2680	2680	0
557	20241230	115200	252878945	2680	2680	2680	2680	0
558	20241230	115100	252878945	2680	2680	2680	2680	0
559	20241230	115000	252878945	2680	2680	2680	2680	0
560	20241230	114900	252878945	2680	2685	2685	2680	1342
561	20241230	114800	249282350	2685	2685	2685	2685	10
562	20241230	114700	249255500	2685	2685	2685	2685	0
563	20241230	114600	249255500	2685	2685	2685	2685	400
564	20241230	114500	248181500	2685	2685	2685	2685	1
565	20241230	114400	248178815	2685	2680	2685	2680	38
566	20241230	114300	248076970	2685	2685	2685	2685	0
567	20241230	114200	248076970	2685	2685	2685	2685	53
568	20241230	114100	247934665	2685	2685	2685	2685	404
569	20241230	114000	246849925	2690	2690	2690	2690	0
570	20241230	113900	246849925	2690	2690	2690	2690	0
571	20241230	113800	246849925	2690	2690	2690	2690	0
572	20241230	113700	246849925	2690	2690	2690	2690	0
573	20241230	113600	246849925	2690	2690	2690	2690	0
574	20241230	113500	246849925	2690	2685	2690	2685	1757
575	20241230	113400	242131830	2690	2690	2690	2690	0
576	20241230	113300	242131830	2690	2690	2690	2690	15
577	20241230	113200	242091480	2690	2690	2690	2690	0
578	20241230	113100	242091480	2690	2685	2690	2685	174
579	20241230	113000	241623920	2690	2690	2690	2690	1
580	20241230	112900	241621230	2685	2685	2685	2685	80
581	20241230	112800	241406430	2685	2685	2685	2685	383
582	20241230	112700	240378075	2685	2685	2685	2685	20
583	20241230	112600	240324375	2685	2685	2685	2685	21
584	20241230	112500	240267990	2690	2690	2690	2690	56
585	20241230	112400	240117350	2690	2685	2690	2675	2145
586	20241230	112300	234372250	2685	2685	2685	2685	1
587	20241230	112200	234369565	2690	2685	2690	2685	20
588	20241230	112100	234315775	2685	2685	2685	2685	0
589	20241230	112000	234315775	2685	2685	2685	2685	0
590	20241230	111900	234315775	2685	2685	2690	2685	313
591	20241230	111800	233475365	2685	2685	2685	2685	10
592	20241230	111700	233448515	2685	2685	2685	2685	11
593	20241230	111600	233418980	2685	2690	2690	2685	1029
594	20241230	111500	230656090	2695	2695	2695	2695	0
595	20241230	111400	230656090	2695	2695	2695	2695	0
596	20241230	111300	230656090	2695	2695	2695	2695	127
597	20241230	111200	230313825	2695	2695	2695	2695	25
598	20241230	111100	230246450	2700	2700	2700	2700	0
599	20241230	111000	230246450	2700	2700	2700	2700	0
600	20241230	110900	230246450	2700	2700	2700	2700	154
601	20241230	110800	229830650	2700	2700	2700	2700	11
602	20241230	110700	229800950	2700	2700	2700	2700	0
603	20241230	110600	229800950	2700	2700	2700	2700	0
604	20241230	110500	229800950	2700	2700	2700	2700	0
605	20241230	110400	229800950	2700	2700	2700	2700	0
606	20241230	110300	229800950	2700	2700	2700	2700	0
607	20241230	110200	229800950	2700	2700	2700	2700	1
608	20241230	110100	229798250	2670	2695	2695	2670	6950
609	20241230	110000	211150650	2695	2695	2695	2695	2
610	20241230	105900	211145260	2695	2695	2695	2695	0
611	20241230	105800	211145260	2695	2695	2695	2695	0
612	20241230	105700	211145260	2695	2695	2695	2695	280
613	20241230	105600	210390660	2700	2690	2700	2690	182
614	20241230	105500	209900980	2695	2695	2695	2695	38
615	20241230	105400	209798570	2695	2695	2695	2695	0
616	20241230	105300	209798570	2695	2695	2695	2695	0
617	20241230	105200	209798570	2695	2695	2695	2695	1244
618	20241230	105100	206445990	2695	2690	2695	2690	428
619	20241230	105000	205294030	2695	2695	2695	2695	1
620	20241230	104900	205291335	2695	2695	2695	2695	0
621	20241230	104800	205291335	2695	2695	2695	2695	0
622	20241230	104700	205291335	2695	2695	2695	2695	13
623	20241230	104600	205256300	2695	2695	2695	2695	0
624	20241230	104500	205256300	2695	2695	2695	2695	417
625	20241230	104400	204132485	2695	2695	2695	2695	209
626	20241230	104300	203569230	2695	2695	2695	2695	141
627	20241230	104200	203189235	2700	2700	2700	2700	0
628	20241230	104100	203189235	2700	2700	2700	2700	10
629	20241230	104000	203162235	2700	2700	2700	2700	0
630	20241230	103900	203162235	2700	2700	2700	2700	0
631	20241230	103800	203162235	2700	2695	2700	2695	10
632	20241230	103700	203135260	2695	2700	2700	2695	96
633	20241230	103600	202876285	2700	2700	2700	2700	0
634	20241230	103500	202876285	2700	2695	2700	2695	90
635	20241230	103400	202633605	2695	2695	2695	2695	15
636	20241230	103300	202593180	2695	2695	2695	2695	11
637	20241230	103200	202563535	2695	2695	2695	2695	0
638	20241230	103100	202563535	2695	2695	2695	2695	0
639	20241230	103000	202563535	2695	2700	2700	2695	536
640	20241230	102900	201117365	2705	2705	2705	2705	0
641	20241230	102800	201117365	2705	2700	2705	2700	1237
642	20241230	102700	197776270	2700	2700	2700	2700	0
643	20241230	102600	197776270	2700	2700	2700	2700	1
644	20241230	102500	197773570	2690	2690	2690	2690	153
645	20241230	102400	197362000	2690	2685	2690	2685	329
646	20241230	102300	196478625	2685	2685	2685	2685	2
647	20241230	102200	196473255	2685	2685	2685	2680	140
648	20241230	102100	196097955	2685	2685	2685	2685	0
649	20241230	102000	196097955	2685	2685	2685	2685	1
650	20241230	101900	196095270	2680	2685	2690	2680	810
651	20241230	101800	193924415	2685	2700	2700	2685	1424
652	20241230	101700	190100900	2685	2685	2700	2685	128
653	20241230	101600	189757205	2700	2695	2700	2695	151
654	20241230	101500	189350005	2685	2685	2695	2685	3276
655	20241230	101400	180553935	2700	2700	2700	2700	126
656	20241230	101300	180213735	2700	2700	2700	2700	88
657	20241230	101200	179976135	2700	2700	2700	2700	0
658	20241230	101100	179976135	2700	2700	2700	2700	265
659	20241230	101000	179260635	2700	2695	2700	2695	1778
660	20241230	100900	174461950	2695	2695	2695	2685	33
661	20241230	100800	174373235	2685	2690	2690	2685	1960
662	20241230	100700	169101315	2690	2685	2690	2685	8416
663	20241230	100600	146463275	2685	2685	2685	2685	0
664	20241230	100500	146463275	2685	2685	2685	2685	798
665	20241230	100400	144320645	2690	2690	2690	2685	18
666	20241230	100300	144272295	2690	2695	2695	2690	433
667	20241230	100200	143107515	2690	2695	2695	2690	247
668	20241230	100100	142443060	2695	2695	2695	2695	20
669	20241230	100000	142389160	2705	2705	2705	2700	106
670	20241230	095900	142102435	2705	2700	2705	2700	111
671	20241230	095800	141802730	2700	2700	2700	2700	570
672	20241230	095700	140263730	2700	2700	2700	2700	0
673	20241230	095600	140263730	2700	2700	2700	2695	534
674	20241230	095500	138822315	2700	2685	2700	2685	1023
675	20241230	095400	136062510	2685	2685	2685	2685	98
676	20241230	095300	135799380	2685	2685	2685	2685	7
677	20241230	095200	135780585	2685	2685	2685	2685	532
678	20241230	095100	134352165	2685	2690	2690	2685	1229
679	20241230	095000	131051155	2695	2695	2695	2690	830
680	20241230	094900	128818440	2690	2690	2690	2690	59
681	20241230	094800	128659730	2690	2690	2690	2690	353
682	20241230	094700	127710160	2690	2690	2690	2690	1034
683	20241230	094600	124928700	2690	2700	2700	2690	9
684	20241230	094500	124904480	2690	2695	2695	2685	826
685	20241230	094400	122686295	2700	2690	2700	2690	1057
686	20241230	094300	119840665	2700	2700	2700	2700	2
687	20241230	094200	119835265	2700	2700	2700	2700	85
688	20241230	094100	119605765	2700	2700	2700	2700	1146
689	20241230	094000	116511565	2700	2690	2700	2690	21
690	20241230	093900	116455065	2680	2695	2695	2680	2010
691	20241230	093800	111059120	2695	2695	2695	2695	592
692	20241230	093700	109463680	2690	2690	2690	2685	106
693	20241230	093600	109178795	2690	2690	2690	2690	30
694	20241230	093500	109098095	2690	2690	2690	2690	3
695	20241230	093400	109090025	2695	2690	2695	2690	183
696	20241230	093300	108596875	2690	2685	2690	2685	1436
697	20241230	093200	104734345	2685	2680	2685	2680	206
698	20241230	093100	104182240	2675	2675	2675	2675	249
699	20241230	093000	103516165	2675	2675	2675	2675	200
700	20241230	092900	102981165	2675	2675	2675	2675	20
701	20241230	092800	102927665	2670	2665	2670	2665	286
702	20241230	092700	102164195	2665	2665	2665	2665	841
703	20241230	092600	99922930	2665	2665	2665	2665	72
704	20241230	092500	99731050	2665	2655	2665	2655	1940
705	20241230	092400	94580300	2655	2660	2660	2655	602
706	20241230	092300	92978990	2665	2665	2665	2660	146
707	20241230	092200	92589950	2665	2650	2665	2650	1632
708	20241230	092100	88246745	2650	2650	2650	2650	300
709	20241230	092000	87451745	2660	2660	2660	2660	26
710	20241230	091900	87382585	2660	2660	2660	2660	500
711	20241230	091800	86052585	2665	2660	2665	2650	848
712	20241230	091700	83801020	2660	2665	2675	2655	1322
713	20241230	091600	80284925	2675	2660	2675	2660	136
714	20241230	091500	79922125	2660	2660	2660	2660	515
715	20241230	091400	78552225	2660	2665	2665	2660	513
716	20241230	091300	77187580	2665	2675	2675	2665	192
717	20241230	091200	76675685	2675	2665	2675	2665	589
718	20241230	091100	75103310	2670	2660	2670	2660	724
719	20241230	091000	73177460	2670	2670	2670	2670	48
720	20241230	090900	73049300	2665	2665	2665	2665	1259
721	20241230	090800	69694065	2665	2655	2665	2650	349
722	20241230	090700	68764995	2655	2640	2655	2640	1463
723	20241230	090600	64895025	2640	2625	2640	2625	11518
724	20241230	090500	34598520	2620	2640	2645	2620	2503
725	20241230	090400	28027240	2645	2635	2645	2615	1185
726	20241230	090300	24911195	2635	2635	2635	2610	1492
727	20241230	090200	20986220	2625	2635	2635	2625	2158
728	20241230	090100	15319480	2635	2640	2640	2635	845
729	20241230	090000	13092100	2635	2665	2665	2635	4920