KissMeData/299660/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	210800	1735751655	5060	5060	5060	5060	6122
3	20241230	210700	1735751655	5060	5060	5060	5060	0
4	20241230	210600	1735751655	5060	5060	5060	5060	0
5	20241230	210500	1735751655	5060	5060	5060	5060	0
6	20241230	210400	1735751655	5060	5060	5060	5060	0
7	20241230	210300	1735751655	5060	5060	5060	5060	0
8	20241230	210200	1735751655	5060	5060	5060	5060	0
9	20241230	210100	1735751655	5060	5060	5060	5060	0
10	20241230	210000	1735751655	5060	5060	5060	5060	0
11	20241230	205900	1735751655	5060	5060	5060	5060	0
12	20241230	205800	1735751655	5060	5060	5060	5060	0
13	20241230	205700	1735751655	5060	5060	5060	5060	0
14	20241230	205600	1735751655	5060	5060	5060	5060	0
15	20241230	205500	1735751655	5060	5060	5060	5060	0
16	20241230	205400	1735751655	5060	5060	5060	5060	0
17	20241230	205300	1735751655	5060	5060	5060	5060	0
18	20241230	205200	1735751655	5060	5060	5060	5060	0
19	20241230	205100	1735751655	5060	5060	5060	5060	0
20	20241230	205000	1735751655	5060	5060	5060	5060	0
21	20241230	204900	1735751655	5060	5060	5060	5060	0
22	20241230	204800	1735751655	5060	5060	5060	5060	0
23	20241230	204700	1735751655	5060	5060	5060	5060	0
24	20241230	204600	1735751655	5060	5060	5060	5060	0
25	20241230	204500	1735751655	5060	5060	5060	5060	0
26	20241230	204400	1735751655	5060	5060	5060	5060	0
27	20241230	204300	1735751655	5060	5060	5060	5060	0
28	20241230	204200	1735751655	5060	5060	5060	5060	0
29	20241230	204100	1735751655	5060	5060	5060	5060	0
30	20241230	204000	1735751655	5060	5060	5060	5060	0
31	20241230	203900	1735751655	5060	5060	5060	5060	0
32	20241230	203800	1735751655	5060	5060	5060	5060	6122
33	20241230	203700	1735751655	5060	5060	5060	5060	0
34	20241230	203600	1735751655	5060	5060	5060	5060	0
35	20241230	203500	1735751655	5060	5060	5060	5060	0
36	20241230	203400	1735751655	5060	5060	5060	5060	0
37	20241230	203300	1735751655	5060	5060	5060	5060	0
38	20241230	203200	1735751655	5060	5060	5060	5060	0
39	20241230	203100	1735751655	5060	5060	5060	5060	0
40	20241230	203000	1735751655	5060	5060	5060	5060	0
41	20241230	202900	1735751655	5060	5060	5060	5060	0
42	20241230	202800	1735751655	5060	5060	5060	5060	0
43	20241230	202700	1735751655	5060	5060	5060	5060	0
44	20241230	202600	1735751655	5060	5060	5060	5060	0
45	20241230	202500	1735751655	5060	5060	5060	5060	0
46	20241230	202400	1735751655	5060	5060	5060	5060	0
47	20241230	202300	1735751655	5060	5060	5060	5060	0
48	20241230	202200	1735751655	5060	5060	5060	5060	0
49	20241230	202100	1735751655	5060	5060	5060	5060	0
50	20241230	202000	1735751655	5060	5060	5060	5060	0
51	20241230	201900	1735751655	5060	5060	5060	5060	0
52	20241230	201800	1735751655	5060	5060	5060	5060	0
53	20241230	201700	1735751655	5060	5060	5060	5060	0
54	20241230	201600	1735751655	5060	5060	5060	5060	0
55	20241230	201500	1735751655	5060	5060	5060	5060	0
56	20241230	201400	1735751655	5060	5060	5060	5060	0
57	20241230	201300	1735751655	5060	5060	5060	5060	0
58	20241230	201200	1735751655	5060	5060	5060	5060	0
59	20241230	201100	1735751655	5060	5060	5060	5060	0
60	20241230	201000	1735751655	5060	5060	5060	5060	0
61	20241230	200900	1735751655	5060	5060	5060	5060	0
62	20241230	200800	1735751655	5060	5060	5060	5060	6122
63	20241230	200700	1735751655	5060	5060	5060	5060	0
64	20241230	200600	1735751655	5060	5060	5060	5060	0
65	20241230	200500	1735751655	5060	5060	5060	5060	0
66	20241230	200400	1735751655	5060	5060	5060	5060	0
67	20241230	200300	1735751655	5060	5060	5060	5060	0
68	20241230	200200	1735751655	5060	5060	5060	5060	0
69	20241230	200100	1735751655	5060	5060	5060	5060	0
70	20241230	200000	1735751655	5060	5060	5060	5060	0
71	20241230	195900	1735751655	5060	5060	5060	5060	0
72	20241230	195800	1735751655	5060	5060	5060	5060	0
73	20241230	195700	1735751655	5060	5060	5060	5060	0
74	20241230	195600	1735751655	5060	5060	5060	5060	0
75	20241230	195500	1735751655	5060	5060	5060	5060	0
76	20241230	195400	1735751655	5060	5060	5060	5060	0
77	20241230	195300	1735751655	5060	5060	5060	5060	0
78	20241230	195200	1735751655	5060	5060	5060	5060	0
79	20241230	195100	1735751655	5060	5060	5060	5060	0
80	20241230	195000	1735751655	5060	5060	5060	5060	0
81	20241230	194900	1735751655	5060	5060	5060	5060	0
82	20241230	194800	1735751655	5060	5060	5060	5060	0
83	20241230	194700	1735751655	5060	5060	5060	5060	0
84	20241230	194600	1735751655	5060	5060	5060	5060	0
85	20241230	194500	1735751655	5060	5060	5060	5060	0
86	20241230	194400	1735751655	5060	5060	5060	5060	0
87	20241230	194300	1735751655	5060	5060	5060	5060	0
88	20241230	194200	1735751655	5060	5060	5060	5060	0
89	20241230	194100	1735751655	5060	5060	5060	5060	0
90	20241230	194000	1735751655	5060	5060	5060	5060	0
91	20241230	193900	1735751655	5060	5060	5060	5060	0
92	20241230	193800	1735751655	5060	5060	5060	5060	6122
93	20241230	193700	1735751655	5060	5060	5060	5060	0
94	20241230	193600	1735751655	5060	5060	5060	5060	0
95	20241230	193500	1735751655	5060	5060	5060	5060	0
96	20241230	193400	1735751655	5060	5060	5060	5060	0
97	20241230	193300	1735751655	5060	5060	5060	5060	0
98	20241230	193200	1735751655	5060	5060	5060	5060	0
99	20241230	193100	1735751655	5060	5060	5060	5060	0
100	20241230	193000	1735751655	5060	5060	5060	5060	0
101	20241230	192900	1735751655	5060	5060	5060	5060	0
102	20241230	192800	1735751655	5060	5060	5060	5060	0
103	20241230	192700	1735751655	5060	5060	5060	5060	0
104	20241230	192600	1735751655	5060	5060	5060	5060	0
105	20241230	192500	1735751655	5060	5060	5060	5060	0
106	20241230	192400	1735751655	5060	5060	5060	5060	0
107	20241230	192300	1735751655	5060	5060	5060	5060	0
108	20241230	192200	1735751655	5060	5060	5060	5060	0
109	20241230	192100	1735751655	5060	5060	5060	5060	0
110	20241230	192000	1735751655	5060	5060	5060	5060	0
111	20241230	191900	1735751655	5060	5060	5060	5060	0
112	20241230	191800	1735751655	5060	5060	5060	5060	0
113	20241230	191700	1735751655	5060	5060	5060	5060	0
114	20241230	191600	1735751655	5060	5060	5060	5060	0
115	20241230	191500	1735751655	5060	5060	5060	5060	0
116	20241230	191400	1735751655	5060	5060	5060	5060	0
117	20241230	191300	1735751655	5060	5060	5060	5060	0
118	20241230	191200	1735751655	5060	5060	5060	5060	0
119	20241230	191100	1735751655	5060	5060	5060	5060	0
120	20241230	191000	1735751655	5060	5060	5060	5060	0
121	20241230	190900	1735751655	5060	5060	5060	5060	0
122	20241230	190800	1735751655	5060	5060	5060	5060	6122
123	20241230	190700	1735751655	5060	5060	5060	5060	0
124	20241230	190600	1735751655	5060	5060	5060	5060	0
125	20241230	190500	1735751655	5060	5060	5060	5060	0
126	20241230	190400	1735751655	5060	5060	5060	5060	0
127	20241230	190300	1735751655	5060	5060	5060	5060	0
128	20241230	190200	1735751655	5060	5060	5060	5060	0
129	20241230	190100	1735751655	5060	5060	5060	5060	0
130	20241230	190000	1735751655	5060	5060	5060	5060	0
131	20241230	185900	1735751655	5060	5060	5060	5060	0
132	20241230	185800	1735751655	5060	5060	5060	5060	0
133	20241230	185700	1735751655	5060	5060	5060	5060	0
134	20241230	185600	1735751655	5060	5060	5060	5060	0
135	20241230	185500	1735751655	5060	5060	5060	5060	0
136	20241230	185400	1735751655	5060	5060	5060	5060	0
137	20241230	185300	1735751655	5060	5060	5060	5060	0
138	20241230	185200	1735751655	5060	5060	5060	5060	0
139	20241230	185100	1735751655	5060	5060	5060	5060	0
140	20241230	185000	1735751655	5060	5060	5060	5060	0
141	20241230	184900	1735751655	5060	5060	5060	5060	0
142	20241230	184800	1735751655	5060	5060	5060	5060	0
143	20241230	184700	1735751655	5060	5060	5060	5060	0
144	20241230	184600	1735751655	5060	5060	5060	5060	0
145	20241230	184500	1735751655	5060	5060	5060	5060	0
146	20241230	184400	1735751655	5060	5060	5060	5060	0
147	20241230	184300	1735751655	5060	5060	5060	5060	0
148	20241230	184200	1735751655	5060	5060	5060	5060	0
149	20241230	184100	1735751655	5060	5060	5060	5060	0
150	20241230	184000	1735751655	5060	5060	5060	5060	0
151	20241230	183900	1735751655	5060	5060	5060	5060	0
152	20241230	183800	1735751655	5060	5060	5060	5060	6122
153	20241230	183700	1735751655	5060	5060	5060	5060	0
154	20241230	183600	1735751655	5060	5060	5060	5060	0
155	20241230	183500	1735751655	5060	5060	5060	5060	0
156	20241230	183400	1735751655	5060	5060	5060	5060	0
157	20241230	183300	1735751655	5060	5060	5060	5060	0
158	20241230	183200	1735751655	5060	5060	5060	5060	0
159	20241230	183100	1735751655	5060	5060	5060	5060	0
160	20241230	183000	1735751655	5060	5060	5060	5060	0
161	20241230	182900	1735751655	5060	5060	5060	5060	0
162	20241230	182800	1735751655	5060	5060	5060	5060	0
163	20241230	182700	1735751655	5060	5060	5060	5060	0
164	20241230	182600	1735751655	5060	5060	5060	5060	0
165	20241230	182500	1735751655	5060	5060	5060	5060	0
166	20241230	182400	1735751655	5060	5060	5060	5060	0
167	20241230	182300	1735751655	5060	5060	5060	5060	0
168	20241230	182200	1735751655	5060	5060	5060	5060	0
169	20241230	182100	1735751655	5060	5060	5060	5060	0
170	20241230	182000	1735751655	5060	5060	5060	5060	0
171	20241230	181900	1735751655	5060	5060	5060	5060	0
172	20241230	181800	1735751655	5060	5060	5060	5060	0
173	20241230	181700	1735751655	5060	5060	5060	5060	0
174	20241230	181600	1735751655	5060	5060	5060	5060	0
175	20241230	181500	1735751655	5060	5060	5060	5060	0
176	20241230	181400	1735751655	5060	5060	5060	5060	0
177	20241230	181300	1735751655	5060	5060	5060	5060	0
178	20241230	181200	1735751655	5060	5060	5060	5060	0
179	20241230	181100	1735751655	5060	5060	5060	5060	0
180	20241230	181000	1735751655	5060	5060	5060	5060	0
181	20241230	180900	1735751655	5060	5060	5060	5060	0
182	20241230	180800	1735751655	5060	5060	5060	5060	6122
183	20241230	180700	1735751655	5060	5060	5060	5060	0
184	20241230	180600	1735751655	5060	5060	5060	5060	0
185	20241230	180500	1735751655	5060	5060	5060	5060	0
186	20241230	180400	1735751655	5060	5060	5060	5060	0
187	20241230	180300	1735751655	5060	5060	5060	5060	0
188	20241230	180200	1735751655	5060	5060	5060	5060	0
189	20241230	180100	1735751655	5060	5060	5060	5060	0
190	20241230	180000	1735751655	5060	5060	5060	5060	0
191	20241230	175900	1735751655	5060	5060	5060	5060	0
192	20241230	175800	1735751655	5060	5060	5060	5060	0
193	20241230	175700	1735751655	5060	5060	5060	5060	0
194	20241230	175600	1735751655	5060	5060	5060	5060	0
195	20241230	175500	1735751655	5060	5060	5060	5060	0
196	20241230	175400	1735751655	5060	5060	5060	5060	0
197	20241230	175300	1735751655	5060	5060	5060	5060	0
198	20241230	175200	1735751655	5060	5060	5060	5060	0
199	20241230	175100	1735751655	5060	5060	5060	5060	0
200	20241230	175000	1735751655	5060	5060	5060	5060	0
201	20241230	174900	1735751655	5060	5060	5060	5060	0
202	20241230	174800	1735751655	5060	5060	5060	5060	0
203	20241230	174700	1735751655	5060	5060	5060	5060	0
204	20241230	174600	1735751655	5060	5060	5060	5060	0
205	20241230	174500	1735751655	5060	5060	5060	5060	0
206	20241230	174400	1735751655	5060	5060	5060	5060	0
207	20241230	174300	1735751655	5060	5060	5060	5060	0
208	20241230	174200	1735751655	5060	5060	5060	5060	0
209	20241230	174100	1735751655	5060	5060	5060	5060	0
210	20241230	174000	1735751655	5060	5060	5060	5060	0
211	20241230	173900	1735751655	5060	5060	5060	5060	0
212	20241230	173800	1735751655	5060	5060	5060	5060	6122
213	20241230	173700	1735751655	5060	5060	5060	5060	0
214	20241230	173600	1735751655	5060	5060	5060	5060	0
215	20241230	173500	1735751655	5060	5060	5060	5060	0
216	20241230	173400	1735751655	5060	5060	5060	5060	0
217	20241230	173300	1735751655	5060	5060	5060	5060	0
218	20241230	173200	1735751655	5060	5060	5060	5060	0
219	20241230	173100	1735751655	5060	5060	5060	5060	0
220	20241230	173000	1735751655	5060	5060	5060	5060	0
221	20241230	172900	1735751655	5060	5060	5060	5060	0
222	20241230	172800	1735751655	5060	5060	5060	5060	0
223	20241230	172700	1735751655	5060	5060	5060	5060	0
224	20241230	172600	1735751655	5060	5060	5060	5060	0
225	20241230	172500	1735751655	5060	5060	5060	5060	0
226	20241230	172400	1735751655	5060	5060	5060	5060	0
227	20241230	172300	1735751655	5060	5060	5060	5060	0
228	20241230	172200	1735751655	5060	5060	5060	5060	0
229	20241230	172100	1735751655	5060	5060	5060	5060	0
230	20241230	172000	1735751655	5060	5060	5060	5060	0
231	20241230	171900	1735751655	5060	5060	5060	5060	0
232	20241230	171800	1735751655	5060	5060	5060	5060	0
233	20241230	171700	1735751655	5060	5060	5060	5060	0
234	20241230	171600	1735751655	5060	5060	5060	5060	0
235	20241230	171500	1735751655	5060	5060	5060	5060	0
236	20241230	171400	1735751655	5060	5060	5060	5060	0
237	20241230	171300	1735751655	5060	5060	5060	5060	0
238	20241230	171200	1735751655	5060	5060	5060	5060	0
239	20241230	171100	1735751655	5060	5060	5060	5060	0
240	20241230	171000	1735751655	5060	5060	5060	5060	0
241	20241230	170900	1735751655	5060	5060	5060	5060	0
242	20241230	170800	1735751655	5060	5060	5060	5060	6122
243	20241230	170700	1735751655	5060	5060	5060	5060	0
244	20241230	170600	1735751655	5060	5060	5060	5060	0
245	20241230	170500	1735751655	5060	5060	5060	5060	0
246	20241230	170400	1735751655	5060	5060	5060	5060	0
247	20241230	170300	1735751655	5060	5060	5060	5060	0
248	20241230	170200	1735751655	5060	5060	5060	5060	0
249	20241230	170100	1735751655	5060	5060	5060	5060	0
250	20241230	170000	1735751655	5060	5060	5060	5060	0
251	20241230	165900	1735751655	5060	5060	5060	5060	0
252	20241230	165800	1735751655	5060	5060	5060	5060	0
253	20241230	165700	1735751655	5060	5060	5060	5060	0
254	20241230	165600	1735751655	5060	5060	5060	5060	0
255	20241230	165500	1735751655	5060	5060	5060	5060	0
256	20241230	165400	1735751655	5060	5060	5060	5060	0
257	20241230	165300	1735751655	5060	5060	5060	5060	0
258	20241230	165200	1735751655	5060	5060	5060	5060	0
259	20241230	165100	1735751655	5060	5060	5060	5060	0
260	20241230	165000	1735751655	5060	5060	5060	5060	0
261	20241230	164900	1735751655	5060	5060	5060	5060	0
262	20241230	164800	1735751655	5060	5060	5060	5060	0
263	20241230	164700	1735751655	5060	5060	5060	5060	0
264	20241230	164600	1735751655	5060	5060	5060	5060	0
265	20241230	164500	1735751655	5060	5060	5060	5060	0
266	20241230	164400	1735751655	5060	5060	5060	5060	0
267	20241230	164300	1735751655	5060	5060	5060	5060	0
268	20241230	164200	1735751655	5060	5060	5060	5060	0
269	20241230	164100	1735751655	5060	5060	5060	5060	0
270	20241230	164000	1735751655	5060	5060	5060	5060	0
271	20241230	163900	1735751655	5060	5060	5060	5060	0
272	20241230	163800	1735751655	5060	5060	5060	5060	6122
273	20241230	163700	1735751655	5060	5060	5060	5060	0
274	20241230	163600	1735751655	5060	5060	5060	5060	0
275	20241230	163500	1735751655	5060	5060	5060	5060	0
276	20241230	163400	1735751655	5060	5060	5060	5060	0
277	20241230	163300	1735751655	5060	5060	5060	5060	0
278	20241230	163200	1735751655	5060	5060	5060	5060	0
279	20241230	163100	1735751655	5060	5060	5060	5060	0
280	20241230	163000	1735751655	5060	5060	5060	5060	0
281	20241230	162900	1735751655	5060	5060	5060	5060	0
282	20241230	162800	1735751655	5060	5060	5060	5060	0
283	20241230	162700	1735751655	5060	5060	5060	5060	0
284	20241230	162600	1735751655	5060	5060	5060	5060	0
285	20241230	162500	1735751655	5060	5060	5060	5060	0
286	20241230	162400	1735751655	5060	5060	5060	5060	0
287	20241230	162300	1735751655	5060	5060	5060	5060	0
288	20241230	162200	1735751655	5060	5060	5060	5060	0
289	20241230	162100	1735751655	5060	5060	5060	5060	0
290	20241230	162000	1735751655	5060	5060	5060	5060	0
291	20241230	161900	1735751655	5060	5060	5060	5060	0
292	20241230	161800	1735751655	5060	5060	5060	5060	0
293	20241230	161700	1735751655	5060	5060	5060	5060	0
294	20241230	161600	1735751655	5060	5060	5060	5060	0
295	20241230	161500	1735751655	5060	5060	5060	5060	0
296	20241230	161400	1735751655	5060	5060	5060	5060	0
297	20241230	161300	1735751655	5060	5060	5060	5060	0
298	20241230	161200	1735751655	5060	5060	5060	5060	0
299	20241230	161100	1735751655	5060	5060	5060	5060	0
300	20241230	161000	1735751655	5060	5060	5060	5060	0
301	20241230	160900	1735751655	5060	5060	5060	5060	0
302	20241230	160800	1735751655	5060	5060	5060	5060	6122
303	20241230	160700	1735751655	5060	5060	5060	5060	0
304	20241230	160600	1735751655	5060	5060	5060	5060	0
305	20241230	160500	1735751655	5060	5060	5060	5060	0
306	20241230	160400	1735751655	5060	5060	5060	5060	0
307	20241230	160300	1735751655	5060	5060	5060	5060	0
308	20241230	160200	1735751655	5060	5060	5060	5060	0
309	20241230	160100	1735751655	5060	5060	5060	5060	0
310	20241230	160000	1735751655	5060	5060	5060	5060	0
311	20241230	155900	1735751655	5060	5060	5060	5060	0
312	20241230	155800	1735751655	5060	5060	5060	5060	0
313	20241230	155700	1735751655	5060	5060	5060	5060	0
314	20241230	155600	1735751655	5060	5060	5060	5060	0
315	20241230	155500	1735751655	5060	5060	5060	5060	0
316	20241230	155400	1735751655	5060	5060	5060	5060	0
317	20241230	155300	1735751655	5060	5060	5060	5060	0
318	20241230	155200	1735751655	5060	5060	5060	5060	0
319	20241230	155100	1735751655	5060	5060	5060	5060	0
320	20241230	155000	1735751655	5060	5060	5060	5060	0
321	20241230	154900	1735751655	5060	5060	5060	5060	0
322	20241230	154800	1735751655	5060	5060	5060	5060	0
323	20241230	154700	1735751655	5060	5060	5060	5060	0
324	20241230	154600	1735751655	5060	5060	5060	5060	0
325	20241230	154500	1735751655	5060	5060	5060	5060	0
326	20241230	154400	1735751655	5060	5060	5060	5060	0
327	20241230	154300	1735751655	5060	5060	5060	5060	0
328	20241230	154200	1735751655	5060	5060	5060	5060	0
329	20241230	154100	1735751655	5060	5060	5060	5060	0
330	20241230	154000	1735751655	5060	5060	5060	5060	0
331	20241230	153900	1735751655	5060	5060	5060	5060	0
332	20241230	153800	1735751655	5060	5060	5060	5060	6122
333	20241230	153700	1735751655	5060	5060	5060	5060	0
334	20241230	153600	1735751655	5060	5060	5060	5060	0
335	20241230	153500	1735751655	5060	5060	5060	5060	0
336	20241230	153400	1735751655	5060	5060	5060	5060	0
337	20241230	153300	1735751655	5060	5060	5060	5060	0
338	20241230	153200	1735751655	5060	5060	5060	5060	0
339	20241230	153100	1735751655	5060	5060	5060	5060	0
340	20241230	153000	1735751655	5060	5060	5060	5060	6122
341	20241230	152900	1704774335	5050	5050	5050	5050	0
342	20241230	152800	1704774335	5050	5050	5050	5050	0
343	20241230	152700	1704774335	5050	5050	5050	5050	0
344	20241230	152600	1704774335	5050	5050	5050	5050	0
345	20241230	152500	1704774335	5050	5050	5050	5050	0
346	20241230	152400	1704774335	5050	5050	5050	5050	0
347	20241230	152300	1704774335	5050	5050	5050	5050	0
348	20241230	152200	1704774335	5050	5050	5050	5050	0
349	20241230	152100	1704774335	5050	5050	5050	5050	0
350	20241230	152000	1704774335	5050	5050	5050	5050	0
351	20241230	151900	1704774335	5050	5050	5060	5050	3503
352	20241230	151800	1687083915	5040	5030	5040	5030	1270
353	20241230	151700	1680685165	5030	5030	5030	5030	862
354	20241230	151600	1676349305	5030	5030	5030	5030	3728
355	20241230	151500	1657597465	5020	5040	5040	5020	552
356	20241230	151400	1654820815	5050	5050	5050	5050	396
357	20241230	151300	1652821015	5050	5040	5050	5040	319
358	20241230	151200	1651213235	5030	5030	5030	5030	44
359	20241230	151100	1650991915	5030	5030	5030	5030	198
360	20241230	151000	1649995975	5030	5030	5030	5030	20
361	20241230	150900	1649895375	5050	5050	5050	5030	2030
362	20241230	150800	1639664215	5050	5040	5050	5040	462
363	20241230	150700	1637335535	5050	5040	5050	5040	751
364	20241230	150600	1633550215	5040	5040	5040	5040	425
365	20241230	150500	1631408215	5040	5040	5040	5040	1428
366	20241230	150400	1624211095	5050	5050	5050	5040	2688
367	20241230	150300	1610644715	5050	5040	5050	5040	773
368	20241230	150200	1606744585	5040	5040	5040	5040	510
369	20241230	150100	1604174185	5050	5050	5050	5040	1066
370	20241230	150000	1598790895	5050	5040	5050	5040	1870
371	20241230	145900	1589360735	5030	5030	5030	5030	1399
372	20241230	145800	1582323765	5030	5020	5030	5020	1125
373	20241230	145700	1576675465	5020	5010	5020	5010	2885
374	20241230	145600	1562196985	5010	5010	5010	5010	819
375	20241230	145500	1558093795	5020	5020	5020	5020	2
376	20241230	145400	1558083755	5020	5010	5020	5010	1198
377	20241230	145300	1552081755	5010	5010	5010	5010	5
378	20241230	145200	1552056705	5020	5020	5020	5020	0
379	20241230	145100	1552056705	5020	5020	5020	5020	13
380	20241230	145000	1551991445	5020	5020	5020	5010	64
381	20241230	144900	1551670765	5010	5000	5010	5000	740
382	20241230	144800	1547967365	5010	5010	5020	5000	1132
383	20241230	144700	1542296995	5010	5010	5010	5010	327
384	20241230	144600	1540658725	5010	5020	5020	5010	608
385	20241230	144500	1537612565	5020	5010	5020	5010	473
386	20241230	144400	1535242815	5010	5010	5010	5010	44
387	20241230	144300	1535022375	5020	5020	5020	5020	698
388	20241230	144200	1531518415	5010	5010	5010	5010	353
389	20241230	144100	1529749885	5010	5010	5010	5010	1000
390	20241230	144000	1524739885	5020	5020	5020	5020	1510
391	20241230	143900	1517159685	5010	5010	5010	5010	224
392	20241230	143800	1516037445	5010	5010	5010	5010	0
393	20241230	143700	1516037445	5010	5010	5010	5010	1071
394	20241230	143600	1510671735	5000	5000	5010	5000	16
395	20241230	143500	1510591715	5010	5010	5010	5000	221
396	20241230	143400	1509486675	5010	5010	5010	5010	10
397	20241230	143300	1509436575	5010	5010	5010	5000	106
398	20241230	143200	1508905545	5010	5000	5010	5000	31
399	20241230	143100	1508750455	5000	5000	5000	5000	1727
400	20241230	143000	1500115455	4995	4995	4995	4995	92
401	20241230	142900	1499655915	5000	5010	5010	5000	133
402	20241230	142800	1498990655	5010	5010	5010	5010	21
403	20241230	142700	1498885445	5020	5020	5020	5020	0
404	20241230	142600	1498885445	5020	5020	5020	5020	200
405	20241230	142500	1497881445	5020	5020	5020	5020	266
406	20241230	142400	1496546125	5020	5020	5020	5020	1
407	20241230	142300	1496541105	5030	5000	5030	5000	1404
408	20241230	142200	1489521045	5030	5020	5030	5000	303
409	20241230	142100	1488003005	5040	5030	5040	5020	645
410	20241230	142000	1484764235	5040	5030	5040	5000	2281
411	20241230	141900	1473319785	5040	4985	5040	4980	9811
412	20241230	141800	1424122035	4985	4985	4985	4985	9
413	20241230	141700	1424077170	4985	4995	4995	4985	481
414	20241230	141600	1421679355	4995	4995	4995	4980	3003
415	20241230	141500	1406724310	4995	4995	4995	4995	70
416	20241230	141400	1406374660	4995	4995	4995	4985	359
417	20241230	141300	1404584755	4995	4995	4995	4995	130
418	20241230	141200	1403935405	5000	5000	5000	5000	423
419	20241230	141100	1401820405	5000	5000	5000	5000	4
420	20241230	141000	1401800405	4985	4990	4990	4985	6
421	20241230	140900	1401770490	5000	5000	5000	5000	1
422	20241230	140800	1401765490	5000	4990	5000	4985	712
423	20241230	140700	1398213955	4990	4990	4990	4990	0
424	20241230	140600	1398213955	4990	4990	4990	4990	1055
425	20241230	140500	1392949505	5000	5000	5000	5000	30
426	20241230	140400	1392799505	5000	5000	5000	5000	0
427	20241230	140300	1392799505	5000	4990	5000	4990	149
428	20241230	140200	1392055950	4990	4990	4990	4990	6
429	20241230	140100	1392026010	4990	4995	4995	4990	745
430	20241230	140000	1388305250	4995	4995	4995	4995	202
431	20241230	135900	1387296260	4995	4995	4995	4995	700
432	20241230	135800	1383799760	5000	5000	5000	5000	90
433	20241230	135700	1383349760	5000	5000	5000	5000	250
434	20241230	135600	1382099760	5000	5000	5000	5000	163
435	20241230	135500	1381284760	5000	5000	5000	5000	516
436	20241230	135400	1378704760	5000	5000	5000	5000	1200
437	20241230	135300	1372704760	5000	5000	5000	4995	1003
438	20241230	135200	1367689770	5000	5000	5000	5000	0
439	20241230	135100	1367689770	5000	5000	5000	5000	670
440	20241230	135000	1364339770	5000	5000	5000	5000	22
441	20241230	134900	1364229770	5000	5000	5000	5000	1000
442	20241230	134800	1359229770	5000	5000	5000	5000	0
443	20241230	134700	1359229770	5000	5000	5000	5000	0
444	20241230	134600	1359229770	5000	4995	5000	4995	477
445	20241230	134500	1356844805	5000	5000	5000	5000	0
446	20241230	134400	1356844805	5000	5000	5000	5000	0
447	20241230	134300	1356844805	5000	5000	5000	5000	0
448	20241230	134200	1356844805	5000	4985	5000	4985	42
449	20241230	134100	1356635165	4985	4990	4990	4985	70
450	20241230	134000	1356286010	5000	4995	5010	4995	1577
451	20241230	133900	1348401085	4995	4980	4995	4980	2122
452	20241230	133800	1337815060	4980	4975	4980	4975	119
453	20241230	133700	1337222945	4975	4975	4975	4975	0
454	20241230	133600	1337222945	4975	4980	4980	4975	202
455	20241230	133500	1336217945	4975	4975	4975	4975	227
456	20241230	133400	1335088620	4975	4975	4975	4975	0
457	20241230	133300	1335088620	4975	4975	4975	4975	0
458	20241230	133200	1335088620	4975	4970	4975	4970	691
459	20241230	133100	1331653210	4975	4975	4975	4970	2623
460	20241230	133000	1318616440	4975	4985	4985	4975	1256
461	20241230	132900	1312364540	4985	4985	4985	4985	252
462	20241230	132800	1311108320	4985	4990	4990	4985	80
463	20241230	132700	1310709370	4990	4980	4990	4980	1135
464	20241230	132600	1305053260	4975	4975	4975	4975	105
465	20241230	132500	1304530885	4980	4980	4985	4980	224
466	20241230	132400	1303414865	4980	4980	4980	4980	1
467	20241230	132300	1303409885	4980	4980	4980	4980	1013
468	20241230	132200	1298365145	4980	4980	4980	4980	55
469	20241230	132100	1298091245	4980	4980	4980	4980	1027
470	20241230	132000	1292976785	4975	4975	4975	4975	12
471	20241230	131900	1292917085	4975	4975	4980	4975	1049
472	20241230	131800	1287698300	4980	4980	4980	4980	2
473	20241230	131700	1287688340	4980	4980	4980	4980	0
474	20241230	131600	1287688340	4980	4980	4980	4980	201
475	20241230	131500	1286687360	4980	4975	4980	4975	553
476	20241230	131400	1283936175	4975	4975	4975	4975	4
477	20241230	131300	1283916275	4970	4970	4970	4970	10
478	20241230	131200	1283866575	4975	4975	4975	4975	92
479	20241230	131100	1283408875	4975	4980	4980	4975	262
480	20241230	131000	1282104215	4980	4975	4980	4975	32
481	20241230	130900	1281945010	4975	4975	4975	4975	75
482	20241230	130800	1281571885	4975	4975	4975	4975	5
483	20241230	130700	1281547010	4970	4960	4970	4960	2320
484	20241230	130600	1270029630	4965	4960	4970	4960	122
485	20241230	130500	1269423400	4970	4960	4970	4960	280
486	20241230	130400	1268034580	4960	4960	4960	4960	353
487	20241230	130300	1266283700	4960	4960	4960	4960	80
488	20241230	130200	1265886900	4960	4970	4970	4960	177
489	20241230	130100	1265007270	4960	4960	4960	4960	226
490	20241230	130000	1263886310	4960	4965	4965	4955	1174
491	20241230	125900	1258064835	4965	4970	4970	4965	884
492	20241230	125800	1253675275	4970	4970	4970	4960	2541
493	20241230	125700	1241063825	4970	4970	4970	4970	1800
494	20241230	125600	1232117825	4975	4980	4980	4975	12
495	20241230	125500	1232058115	4970	4975	4980	4970	178
496	20241230	125400	1231172225	4970	4970	4970	4970	821
497	20241230	125300	1227091855	4970	4980	4980	4970	130
498	20241230	125200	1226445735	4965	4980	4980	4965	1180
499	20241230	125100	1220582190	4985	4975	4985	4975	316
500	20241230	125000	1219010070	4985	4985	4985	4985	0
501	20241230	124900	1219010070	4985	4985	4985	4985	1
502	20241230	124800	1219005085	4985	4985	4985	4985	128
503	20241230	124700	1218367005	4985	4985	4985	4985	3
504	20241230	124600	1218352050	4985	4985	4985	4985	2
505	20241230	124500	1218342080	4985	4970	4985	4970	82
506	20241230	124400	1217934510	4970	4970	4970	4970	403
507	20241230	124300	1215931600	4985	4980	4985	4970	643
508	20241230	124200	1212732965	4985	4985	4985	4985	339
509	20241230	124100	1211043050	4985	4985	4985	4985	27
510	20241230	124000	1210908455	4985	4985	4985	4985	2
511	20241230	123900	1210898485	4970	4985	4985	4970	510
512	20241230	123800	1208363660	4985	4970	4985	4970	267
513	20241230	123700	1207034250	4970	4980	4980	4970	654
514	20241230	123600	1203779380	4970	4980	4980	4970	1081
515	20241230	123500	1198405790	4970	4970	4970	4970	1
516	20241230	123400	1198400820	4970	4980	4980	4970	347
517	20241230	123300	1196674160	4970	4975	4975	4970	500
518	20241230	123200	1194189150	4980	4975	4980	4975	40
519	20241230	123100	1193989975	4980	4980	4980	4980	0
520	20241230	123000	1193989975	4980	4980	4980	4980	1
521	20241230	122900	1193984995	4980	4980	4980	4980	137
522	20241230	122800	1193302735	4965	4965	4965	4965	332
523	20241230	122700	1191654355	4965	4980	4980	4965	1440
524	20241230	122600	1184494295	4980	4980	4980	4980	582
525	20241230	122500	1181595935	4990	4990	4990	4990	22
526	20241230	122400	1181486155	4980	4980	4980	4980	501
527	20241230	122300	1178991175	4980	4980	4980	4980	5
528	20241230	122200	1178966275	4980	4990	4990	4980	38
529	20241230	122100	1178776885	4990	4980	4990	4970	939
530	20241230	122000	1174109360	4970	4970	4975	4970	175
531	20241230	121900	1173239340	4970	4975	4975	4970	8
532	20241230	121800	1173199565	4975	4980	4980	4975	3541
533	20241230	121700	1155582365	4980	4980	4980	4975	98
534	20241230	121600	1155094545	4980	4980	4980	4980	64
535	20241230	121500	1154775825	4990	4995	4995	4990	77
536	20241230	121400	1154391465	5000	4980	5000	4975	1203
537	20241230	121300	1148397180	5000	5000	5000	5000	0
538	20241230	121200	1148397180	5000	4980	5000	4980	209
539	20241230	121100	1147356320	4980	4990	4990	4980	2461
540	20241230	121000	1135088260	5010	5010	5010	5010	2
541	20241230	120900	1135078240	4990	4990	4990	4990	1624
542	20241230	120800	1126974480	5010	5010	5010	5010	0
543	20241230	120700	1126974480	5010	5010	5010	5010	10
544	20241230	120600	1126924380	5010	5010	5010	5010	2
545	20241230	120500	1126914360	4990	5000	5000	4990	2503
546	20241230	120400	1114424340	5000	4995	5000	4995	698
547	20241230	120300	1110936790	4995	4995	4995	4995	917
548	20241230	120200	1106356375	5000	5020	5020	5000	1056
549	20241230	120100	1101076245	5010	5030	5030	5010	1200
550	20241230	120000	1095064015	5030	5030	5030	5030	11
551	20241230	115900	1095008685	5030	5020	5030	5010	632
552	20241230	115800	1091836295	5030	5020	5030	5020	131
553	20241230	115700	1091178655	5010	5040	5040	5010	1534
554	20241230	115600	1083479985	5040	5030	5040	5030	230
555	20241230	115500	1082323065	5040	5040	5040	5040	0
556	20241230	115400	1082323065	5040	5040	5040	5040	0
557	20241230	115300	1082323065	5040	5040	5040	5030	1699
558	20241230	115200	1073760605	5040	5020	5040	5020	55
559	20241230	115100	1073484445	5030	5030	5030	5030	854
560	20241230	115000	1069188825	5030	5030	5040	5030	439
561	20241230	114900	1066980635	5030	5040	5040	5030	1290
562	20241230	114800	1060491905	5030	5030	5040	5030	107
563	20241230	114700	1059953635	5040	5040	5040	5040	27
564	20241230	114600	1059817555	5050	5050	5050	5050	183
565	20241230	114500	1058893405	5060	5060	5060	5040	1827
566	20241230	114400	1049677235	5060	5060	5070	5060	2162
567	20241230	114300	1038726895	5070	5040	5070	5040	7344
568	20241230	114200	1001568445	5040	5040	5050	5040	811
569	20241230	114100	997478985	5040	5040	5040	5040	2174
570	20241230	114000	986522025	5040	5040	5040	5040	0
571	20241230	113900	986522025	5040	5040	5040	5040	0
572	20241230	113800	986522025	5040	5030	5040	5030	110
573	20241230	113700	985968625	5030	5030	5030	5020	931
574	20241230	113600	981292345	5030	5030	5030	5030	2
575	20241230	113500	981282285	5030	5040	5040	5030	179
576	20241230	113400	980381905	5040	5040	5040	5040	1208
577	20241230	113300	974293585	5040	5040	5040	5030	1550
578	20241230	113200	966482145	5040	5030	5040	5030	205
579	20241230	113100	965450945	5030	5030	5030	5030	6
580	20241230	113000	965420765	5040	5040	5040	5040	0
581	20241230	112900	965420765	5040	5040	5040	5030	3136
582	20241230	112800	949620355	5040	5030	5040	5030	153
583	20241230	112700	948850005	5030	4980	5030	4980	8080
584	20241230	112600	908497725	4980	4980	4980	4980	2162
585	20241230	112500	897730965	4980	4980	5000	4980	18
586	20241230	112400	897641295	5000	4980	5000	4980	17
587	20241230	112300	897556615	5000	5000	5000	5000	0
588	20241230	112200	897556615	5000	5000	5000	5000	2
589	20241230	112100	897546615	4995	4980	4995	4980	610
590	20241230	112000	894507300	5000	4985	5000	4980	501
591	20241230	111900	892012225	5000	5000	5000	5000	2
592	20241230	111800	892002225	5000	5000	5000	5000	200
593	20241230	111700	891002225	5000	5000	5000	4980	837
594	20241230	111600	886826410	5010	5010	5010	5010	0
595	20241230	111500	886826410	5010	5000	5010	5000	94
596	20241230	111400	886356390	5000	5010	5010	4995	791
597	20241230	111300	882399960	5010	5010	5010	5010	134
598	20241230	111200	881728620	5010	5010	5010	5000	1283
599	20241230	111100	875310790	5010	4995	5010	4995	3677
600	20241230	111000	856939890	4990	4990	4990	4980	2688
601	20241230	110900	843530485	4995	4995	4995	4995	52
602	20241230	110800	843270745	4990	4990	4995	4990	235
603	20241230	110700	842098075	4995	4995	4995	4990	633
604	20241230	110600	838939290	4995	4990	4995	4990	1287
605	20241230	110500	832517140	4990	4990	4990	4965	2910
606	20241230	110400	818036875	4990	5000	5000	4990	740
607	20241230	110300	814341740	5000	4995	5000	4995	1944
608	20241230	110200	804631450	5000	5000	5000	4995	187
609	20241230	110100	803696850	4995	5000	5000	4995	2387
610	20241230	110000	791768325	5000	5000	5000	5000	42
611	20241230	105900	791558325	5010	5000	5010	5000	113
612	20241230	105800	790992795	5010	5000	5010	5000	1591
613	20241230	105700	783037745	5000	4995	5000	4995	706
614	20241230	105600	779507750	5000	5000	5000	5000	1
615	20241230	105500	779502750	5000	5000	5000	5000	1451
616	20241230	105400	772247750	5000	5010	5010	5000	999
617	20241230	105300	767252740	5010	5000	5010	5000	1189
618	20241230	105200	761307720	5000	5020	5020	5000	3877
619	20241230	105100	741903770	5010	5030	5030	5010	36
620	20241230	105000	741723270	5030	5040	5040	5030	4
621	20241230	104900	741703120	5010	5020	5040	5010	1107
622	20241230	104800	736155740	5040	5040	5040	5040	51
623	20241230	104700	735898700	5030	5030	5030	5030	400
624	20241230	104600	733886700	5030	5030	5030	5030	227
625	20241230	104500	732744890	5040	5040	5040	5040	25
626	20241230	104400	732618890	5040	5030	5040	5030	7789
627	20241230	104300	693368730	5030	5040	5040	5030	724
628	20241230	104200	689724990	5040	5040	5040	5040	19
629	20241230	104100	689629230	5030	5040	5040	5030	610
630	20241230	104000	686554860	5040	5030	5040	5030	243
631	20241230	103900	685332550	5040	5040	5040	5030	109
632	20241230	103800	684783290	5040	5040	5040	5040	115
633	20241230	103700	684203690	5030	5040	5040	5030	120
634	20241230	103600	683599890	5040	5040	5040	5040	1670
635	20241230	103500	675183090	5040	5040	5040	5040	32
636	20241230	103400	675021810	5040	5040	5040	5040	2
637	20241230	103300	675011730	5020	5020	5020	5020	89
638	20241230	103200	674564950	5020	5040	5040	5020	46
639	20241230	103100	674333830	5040	5050	5050	5030	546
640	20241230	103000	671586980	5050	5050	5050	5050	290
641	20241230	102900	670122480	5050	5020	5050	5020	3952
642	20241230	102800	650215960	5020	5020	5030	5020	358
643	20241230	102700	648418780	5020	5030	5030	5020	129
644	20241230	102600	647770910	5020	5020	5020	5020	5
645	20241230	102500	647745810	5030	5020	5030	5020	7
646	20241230	102400	647710660	5030	5030	5030	5030	0
647	20241230	102300	647710660	5030	5030	5030	5030	0
648	20241230	102200	647710660	5030	5030	5030	5030	591
649	20241230	102100	644737930	5030	5030	5030	5030	10
650	20241230	102000	644687630	5020	5020	5020	5020	0
651	20241230	101900	644687630	5020	5020	5020	5020	670
652	20241230	101800	641324230	5020	5000	5020	5000	150
653	20241230	101700	640572230	5000	5000	5020	5000	37
654	20241230	101600	640387200	5020	5020	5020	5010	406
655	20241230	101500	638349580	5020	5010	5020	5010	8
656	20241230	101400	638309490	5010	5010	5010	5010	417
657	20241230	101300	636220320	5010	5030	5030	5010	1186
658	20241230	101200	630273940	5040	5040	5040	5030	2016
659	20241230	101100	620113310	5040	5030	5040	5030	179
660	20241230	101000	619211310	5040	5040	5050	5040	631
661	20241230	100900	616025230	5040	5040	5040	5020	673
662	20241230	100800	612646300	5040	5040	5040	5040	1
663	20241230	100700	612641260	5040	5040	5040	5040	23
664	20241230	100600	612525340	5060	5040	5060	5010	1973
665	20241230	100500	602617950	5050	5060	5070	5040	967
666	20241230	100400	597722960	5060	5060	5060	5050	2941
667	20241230	100300	582843200	5060	5020	5060	5010	4263
668	20241230	100200	561376260	5020	5010	5020	4980	2036
669	20241230	100100	551178735	4995	4995	5000	4990	2255
670	20241230	100000	539915970	4995	4975	4995	4960	1836
671	20241230	095900	530792705	4960	4975	4990	4960	4347
672	20241230	095800	509159485	4975	5000	5000	4975	3371
673	20241230	095700	492328820	5020	5020	5020	5010	2482
674	20241230	095600	479893200	5030	5020	5030	5010	30
675	20241230	095500	479742680	5030	5040	5040	5030	123
676	20241230	095400	479123380	5030	5030	5050	5030	806
677	20241230	095300	475063850	5040	5010	5040	5010	995
678	20241230	095200	470061410	5020	5020	5020	5010	1226
679	20241230	095100	463913190	5010	5020	5020	5010	404
680	20241230	095000	461888570	5010	5010	5030	5010	204
681	20241230	094900	460866510	5030	5020	5030	5020	906
682	20241230	094800	456313950	5020	5020	5020	5000	50
683	20241230	094700	456063860	5020	5000	5020	5000	1587
684	20241230	094600	448122760	5000	5030	5030	5000	4343
685	20241230	094500	426391220	5030	5030	5030	5030	36
686	20241230	094400	426210140	5030	5030	5030	5030	716
687	20241230	094300	422608660	5030	5030	5030	5010	2712
688	20241230	094200	408986910	5040	5040	5040	5040	21
689	20241230	094100	408881070	5040	5040	5040	5040	90
690	20241230	094000	408427470	5040	5040	5040	5040	522
691	20241230	093900	405796590	5040	5050	5050	5040	306
692	20241230	093800	404254240	5050	5040	5050	5040	446
693	20241230	093700	402006390	5040	5040	5060	5040	387
694	20241230	093600	400053090	5030	5020	5040	5020	1735
695	20241230	093500	391331580	5030	5060	5060	5030	2872
696	20241230	093400	376867960	5060	5060	5070	5050	1823
697	20241230	093300	367648790	5070	5070	5080	5060	3959
698	20241230	093200	347595790	5060	5010	5060	5010	1204
699	20241230	093100	341513840	5030	5030	5030	5010	718
700	20241230	093000	337916480	5030	5010	5030	5010	2698
701	20241230	092900	324378730	5000	5030	5030	5000	1144
702	20241230	092800	318647090	5030	5020	5040	5020	305
703	20241230	092700	317112760	5030	5030	5030	5020	3700
704	20241230	092600	298523030	5060	5070	5080	5030	2373
705	20241230	092500	286543280	5070	5020	5080	5020	4271
706	20241230	092400	264973680	5020	5010	5020	5010	644
707	20241230	092300	261743020	5000	4990	5000	4990	32
708	20241230	092200	261583240	4990	5000	5010	4990	5624
709	20241230	092100	233467570	5010	5020	5030	5010	5896
710	20241230	092000	203923730	5010	5030	5050	5010	2868
711	20241230	091900	189553610	5020	4985	5070	4985	2974
712	20241230	091800	174667115	4985	4955	4985	4955	2560
713	20241230	091700	161943125	4950	4945	4950	4945	810
714	20241230	091600	157935475	4945	4950	4950	4940	536
715	20241230	091500	155286465	4955	4955	4960	4940	439
716	20241230	091400	153117495	4945	4960	4960	4940	1476
717	20241230	091300	145825025	4955	4950	4955	4950	3552
718	20241230	091200	128227475	4950	4940	4955	4940	4454
719	20241230	091100	106197420	4930	4930	4935	4930	415
720	20241230	091000	104150470	4915	4910	4920	4905	987
721	20241230	090900	99302265	4910	4895	4910	4895	344
722	20241230	090800	97617875	4885	4895	4910	4885	730
723	20241230	090700	94043790	4880	4880	4880	4880	50
724	20241230	090600	93799790	4860	4890	4890	4860	303
725	20241230	090500	92326275	4860	4860	4860	4845	1375
726	20241230	090400	85646265	4840	4835	4860	4835	1320
727	20241230	090300	79252790	4835	4825	4845	4825	3141
728	20241230	090200	64046275	4835	4850	4860	4830	3940
729	20241230	090100	44942825	4850	4900	4915	4850	3767
730	20241230	090000	26544595	4920	4925	4975	4920	5377