KissMeData/377190/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	212700	170363815	2945	2945	2945	2945	484
3	20241230	212600	170363815	2945	2945	2945	2945	0
4	20241230	212500	170363815	2945	2945	2945	2945	0
5	20241230	212400	170363815	2945	2945	2945	2945	0
6	20241230	212300	170363815	2945	2945	2945	2945	0
7	20241230	212200	170363815	2945	2945	2945	2945	0
8	20241230	212100	170363815	2945	2945	2945	2945	0
9	20241230	212000	170363815	2945	2945	2945	2945	0
10	20241230	211900	170363815	2945	2945	2945	2945	0
11	20241230	211800	170363815	2945	2945	2945	2945	0
12	20241230	211700	170363815	2945	2945	2945	2945	0
13	20241230	211600	170363815	2945	2945	2945	2945	0
14	20241230	211500	170363815	2945	2945	2945	2945	0
15	20241230	211400	170363815	2945	2945	2945	2945	0
16	20241230	211300	170363815	2945	2945	2945	2945	0
17	20241230	211200	170363815	2945	2945	2945	2945	0
18	20241230	211100	170363815	2945	2945	2945	2945	0
19	20241230	211000	170363815	2945	2945	2945	2945	0
20	20241230	210900	170363815	2945	2945	2945	2945	0
21	20241230	210800	170363815	2945	2945	2945	2945	0
22	20241230	210700	170363815	2945	2945	2945	2945	0
23	20241230	210600	170363815	2945	2945	2945	2945	0
24	20241230	210500	170363815	2945	2945	2945	2945	0
25	20241230	210400	170363815	2945	2945	2945	2945	0
26	20241230	210300	170363815	2945	2945	2945	2945	0
27	20241230	210200	170363815	2945	2945	2945	2945	0
28	20241230	210100	170363815	2945	2945	2945	2945	0
29	20241230	210000	170363815	2945	2945	2945	2945	0
30	20241230	205900	170363815	2945	2945	2945	2945	0
31	20241230	205800	170363815	2945	2945	2945	2945	0
32	20241230	205700	170363815	2945	2945	2945	2945	484
33	20241230	205600	170363815	2945	2945	2945	2945	0
34	20241230	205500	170363815	2945	2945	2945	2945	0
35	20241230	205400	170363815	2945	2945	2945	2945	0
36	20241230	205300	170363815	2945	2945	2945	2945	0
37	20241230	205200	170363815	2945	2945	2945	2945	0
38	20241230	205100	170363815	2945	2945	2945	2945	0
39	20241230	205000	170363815	2945	2945	2945	2945	0
40	20241230	204900	170363815	2945	2945	2945	2945	0
41	20241230	204800	170363815	2945	2945	2945	2945	0
42	20241230	204700	170363815	2945	2945	2945	2945	0
43	20241230	204600	170363815	2945	2945	2945	2945	0
44	20241230	204500	170363815	2945	2945	2945	2945	0
45	20241230	204400	170363815	2945	2945	2945	2945	0
46	20241230	204300	170363815	2945	2945	2945	2945	0
47	20241230	204200	170363815	2945	2945	2945	2945	0
48	20241230	204100	170363815	2945	2945	2945	2945	0
49	20241230	204000	170363815	2945	2945	2945	2945	0
50	20241230	203900	170363815	2945	2945	2945	2945	0
51	20241230	203800	170363815	2945	2945	2945	2945	0
52	20241230	203700	170363815	2945	2945	2945	2945	0
53	20241230	203600	170363815	2945	2945	2945	2945	0
54	20241230	203500	170363815	2945	2945	2945	2945	0
55	20241230	203400	170363815	2945	2945	2945	2945	0
56	20241230	203300	170363815	2945	2945	2945	2945	0
57	20241230	203200	170363815	2945	2945	2945	2945	0
58	20241230	203100	170363815	2945	2945	2945	2945	0
59	20241230	203000	170363815	2945	2945	2945	2945	0
60	20241230	202900	170363815	2945	2945	2945	2945	0
61	20241230	202800	170363815	2945	2945	2945	2945	0
62	20241230	202700	170363815	2945	2945	2945	2945	484
63	20241230	202600	170363815	2945	2945	2945	2945	0
64	20241230	202500	170363815	2945	2945	2945	2945	0
65	20241230	202400	170363815	2945	2945	2945	2945	0
66	20241230	202300	170363815	2945	2945	2945	2945	0
67	20241230	202200	170363815	2945	2945	2945	2945	0
68	20241230	202100	170363815	2945	2945	2945	2945	0
69	20241230	202000	170363815	2945	2945	2945	2945	0
70	20241230	201900	170363815	2945	2945	2945	2945	0
71	20241230	201800	170363815	2945	2945	2945	2945	0
72	20241230	201700	170363815	2945	2945	2945	2945	0
73	20241230	201600	170363815	2945	2945	2945	2945	0
74	20241230	201500	170363815	2945	2945	2945	2945	0
75	20241230	201400	170363815	2945	2945	2945	2945	0
76	20241230	201300	170363815	2945	2945	2945	2945	0
77	20241230	201200	170363815	2945	2945	2945	2945	0
78	20241230	201100	170363815	2945	2945	2945	2945	0
79	20241230	201000	170363815	2945	2945	2945	2945	0
80	20241230	200900	170363815	2945	2945	2945	2945	0
81	20241230	200800	170363815	2945	2945	2945	2945	0
82	20241230	200700	170363815	2945	2945	2945	2945	0
83	20241230	200600	170363815	2945	2945	2945	2945	0
84	20241230	200500	170363815	2945	2945	2945	2945	0
85	20241230	200400	170363815	2945	2945	2945	2945	0
86	20241230	200300	170363815	2945	2945	2945	2945	0
87	20241230	200200	170363815	2945	2945	2945	2945	0
88	20241230	200100	170363815	2945	2945	2945	2945	0
89	20241230	200000	170363815	2945	2945	2945	2945	0
90	20241230	195900	170363815	2945	2945	2945	2945	0
91	20241230	195800	170363815	2945	2945	2945	2945	0
92	20241230	195700	170363815	2945	2945	2945	2945	484
93	20241230	195600	170363815	2945	2945	2945	2945	0
94	20241230	195500	170363815	2945	2945	2945	2945	0
95	20241230	195400	170363815	2945	2945	2945	2945	0
96	20241230	195300	170363815	2945	2945	2945	2945	0
97	20241230	195200	170363815	2945	2945	2945	2945	0
98	20241230	195100	170363815	2945	2945	2945	2945	0
99	20241230	195000	170363815	2945	2945	2945	2945	0
100	20241230	194900	170363815	2945	2945	2945	2945	0
101	20241230	194800	170363815	2945	2945	2945	2945	0
102	20241230	194700	170363815	2945	2945	2945	2945	0
103	20241230	194600	170363815	2945	2945	2945	2945	0
104	20241230	194500	170363815	2945	2945	2945	2945	0
105	20241230	194400	170363815	2945	2945	2945	2945	0
106	20241230	194300	170363815	2945	2945	2945	2945	0
107	20241230	194200	170363815	2945	2945	2945	2945	0
108	20241230	194100	170363815	2945	2945	2945	2945	0
109	20241230	194000	170363815	2945	2945	2945	2945	0
110	20241230	193900	170363815	2945	2945	2945	2945	0
111	20241230	193800	170363815	2945	2945	2945	2945	0
112	20241230	193700	170363815	2945	2945	2945	2945	0
113	20241230	193600	170363815	2945	2945	2945	2945	0
114	20241230	193500	170363815	2945	2945	2945	2945	0
115	20241230	193400	170363815	2945	2945	2945	2945	0
116	20241230	193300	170363815	2945	2945	2945	2945	0
117	20241230	193200	170363815	2945	2945	2945	2945	0
118	20241230	193100	170363815	2945	2945	2945	2945	0
119	20241230	193000	170363815	2945	2945	2945	2945	0
120	20241230	192900	170363815	2945	2945	2945	2945	0
121	20241230	192800	170363815	2945	2945	2945	2945	0
122	20241230	192700	170363815	2945	2945	2945	2945	484
123	20241230	192600	170363815	2945	2945	2945	2945	0
124	20241230	192500	170363815	2945	2945	2945	2945	0
125	20241230	192400	170363815	2945	2945	2945	2945	0
126	20241230	192300	170363815	2945	2945	2945	2945	0
127	20241230	192200	170363815	2945	2945	2945	2945	0
128	20241230	192100	170363815	2945	2945	2945	2945	0
129	20241230	192000	170363815	2945	2945	2945	2945	0
130	20241230	191900	170363815	2945	2945	2945	2945	0
131	20241230	191800	170363815	2945	2945	2945	2945	0
132	20241230	191700	170363815	2945	2945	2945	2945	0
133	20241230	191600	170363815	2945	2945	2945	2945	0
134	20241230	191500	170363815	2945	2945	2945	2945	0
135	20241230	191400	170363815	2945	2945	2945	2945	0
136	20241230	191300	170363815	2945	2945	2945	2945	0
137	20241230	191200	170363815	2945	2945	2945	2945	0
138	20241230	191100	170363815	2945	2945	2945	2945	0
139	20241230	191000	170363815	2945	2945	2945	2945	0
140	20241230	190900	170363815	2945	2945	2945	2945	0
141	20241230	190800	170363815	2945	2945	2945	2945	0
142	20241230	190700	170363815	2945	2945	2945	2945	0
143	20241230	190600	170363815	2945	2945	2945	2945	0
144	20241230	190500	170363815	2945	2945	2945	2945	0
145	20241230	190400	170363815	2945	2945	2945	2945	0
146	20241230	190300	170363815	2945	2945	2945	2945	0
147	20241230	190200	170363815	2945	2945	2945	2945	0
148	20241230	190100	170363815	2945	2945	2945	2945	0
149	20241230	190000	170363815	2945	2945	2945	2945	0
150	20241230	185900	170363815	2945	2945	2945	2945	0
151	20241230	185800	170363815	2945	2945	2945	2945	0
152	20241230	185700	170363815	2945	2945	2945	2945	484
153	20241230	185600	170363815	2945	2945	2945	2945	0
154	20241230	185500	170363815	2945	2945	2945	2945	0
155	20241230	185400	170363815	2945	2945	2945	2945	0
156	20241230	185300	170363815	2945	2945	2945	2945	0
157	20241230	185200	170363815	2945	2945	2945	2945	0
158	20241230	185100	170363815	2945	2945	2945	2945	0
159	20241230	185000	170363815	2945	2945	2945	2945	0
160	20241230	184900	170363815	2945	2945	2945	2945	0
161	20241230	184800	170363815	2945	2945	2945	2945	0
162	20241230	184700	170363815	2945	2945	2945	2945	0
163	20241230	184600	170363815	2945	2945	2945	2945	0
164	20241230	184500	170363815	2945	2945	2945	2945	0
165	20241230	184400	170363815	2945	2945	2945	2945	0
166	20241230	184300	170363815	2945	2945	2945	2945	0
167	20241230	184200	170363815	2945	2945	2945	2945	0
168	20241230	184100	170363815	2945	2945	2945	2945	0
169	20241230	184000	170363815	2945	2945	2945	2945	0
170	20241230	183900	170363815	2945	2945	2945	2945	0
171	20241230	183800	170363815	2945	2945	2945	2945	0
172	20241230	183700	170363815	2945	2945	2945	2945	0
173	20241230	183600	170363815	2945	2945	2945	2945	0
174	20241230	183500	170363815	2945	2945	2945	2945	0
175	20241230	183400	170363815	2945	2945	2945	2945	0
176	20241230	183300	170363815	2945	2945	2945	2945	0
177	20241230	183200	170363815	2945	2945	2945	2945	0
178	20241230	183100	170363815	2945	2945	2945	2945	0
179	20241230	183000	170363815	2945	2945	2945	2945	0
180	20241230	182900	170363815	2945	2945	2945	2945	0
181	20241230	182800	170363815	2945	2945	2945	2945	0
182	20241230	182700	170363815	2945	2945	2945	2945	484
183	20241230	182600	170363815	2945	2945	2945	2945	0
184	20241230	182500	170363815	2945	2945	2945	2945	0
185	20241230	182400	170363815	2945	2945	2945	2945	0
186	20241230	182300	170363815	2945	2945	2945	2945	0
187	20241230	182200	170363815	2945	2945	2945	2945	0
188	20241230	182100	170363815	2945	2945	2945	2945	0
189	20241230	182000	170363815	2945	2945	2945	2945	0
190	20241230	181900	170363815	2945	2945	2945	2945	0
191	20241230	181800	170363815	2945	2945	2945	2945	0
192	20241230	181700	170363815	2945	2945	2945	2945	0
193	20241230	181600	170363815	2945	2945	2945	2945	0
194	20241230	181500	170363815	2945	2945	2945	2945	0
195	20241230	181400	170363815	2945	2945	2945	2945	0
196	20241230	181300	170363815	2945	2945	2945	2945	0
197	20241230	181200	170363815	2945	2945	2945	2945	0
198	20241230	181100	170363815	2945	2945	2945	2945	0
199	20241230	181000	170363815	2945	2945	2945	2945	0
200	20241230	180900	170363815	2945	2945	2945	2945	0
201	20241230	180800	170363815	2945	2945	2945	2945	0
202	20241230	180700	170363815	2945	2945	2945	2945	0
203	20241230	180600	170363815	2945	2945	2945	2945	0
204	20241230	180500	170363815	2945	2945	2945	2945	0
205	20241230	180400	170363815	2945	2945	2945	2945	0
206	20241230	180300	170363815	2945	2945	2945	2945	0
207	20241230	180200	170363815	2945	2945	2945	2945	0
208	20241230	180100	170363815	2945	2945	2945	2945	0
209	20241230	180000	170363815	2945	2945	2945	2945	0
210	20241230	175900	170363815	2945	2945	2945	2945	0
211	20241230	175800	170363815	2945	2945	2945	2945	0
212	20241230	175700	170363815	2945	2945	2945	2945	484
213	20241230	175600	170363815	2945	2945	2945	2945	0
214	20241230	175500	170363815	2945	2945	2945	2945	0
215	20241230	175400	170363815	2945	2945	2945	2945	0
216	20241230	175300	170363815	2945	2945	2945	2945	0
217	20241230	175200	170363815	2945	2945	2945	2945	0
218	20241230	175100	170363815	2945	2945	2945	2945	0
219	20241230	175000	170363815	2945	2945	2945	2945	0
220	20241230	174900	170363815	2945	2945	2945	2945	0
221	20241230	174800	170363815	2945	2945	2945	2945	0
222	20241230	174700	170363815	2945	2945	2945	2945	0
223	20241230	174600	170363815	2945	2945	2945	2945	0
224	20241230	174500	170363815	2945	2945	2945	2945	0
225	20241230	174400	170363815	2945	2945	2945	2945	0
226	20241230	174300	170363815	2945	2945	2945	2945	0
227	20241230	174200	170363815	2945	2945	2945	2945	0
228	20241230	174100	170363815	2945	2945	2945	2945	0
229	20241230	174000	170363815	2945	2945	2945	2945	0
230	20241230	173900	170363815	2945	2945	2945	2945	0
231	20241230	173800	170363815	2945	2945	2945	2945	0
232	20241230	173700	170363815	2945	2945	2945	2945	0
233	20241230	173600	170363815	2945	2945	2945	2945	0
234	20241230	173500	170363815	2945	2945	2945	2945	0
235	20241230	173400	170363815	2945	2945	2945	2945	0
236	20241230	173300	170363815	2945	2945	2945	2945	0
237	20241230	173200	170363815	2945	2945	2945	2945	0
238	20241230	173100	170363815	2945	2945	2945	2945	0
239	20241230	173000	170363815	2945	2945	2945	2945	0
240	20241230	172900	170363815	2945	2945	2945	2945	0
241	20241230	172800	170363815	2945	2945	2945	2945	0
242	20241230	172700	170363815	2945	2945	2945	2945	484
243	20241230	172600	170363815	2945	2945	2945	2945	0
244	20241230	172500	170363815	2945	2945	2945	2945	0
245	20241230	172400	170363815	2945	2945	2945	2945	0
246	20241230	172300	170363815	2945	2945	2945	2945	0
247	20241230	172200	170363815	2945	2945	2945	2945	0
248	20241230	172100	170363815	2945	2945	2945	2945	0
249	20241230	172000	170363815	2945	2945	2945	2945	0
250	20241230	171900	170363815	2945	2945	2945	2945	0
251	20241230	171800	170363815	2945	2945	2945	2945	0
252	20241230	171700	170363815	2945	2945	2945	2945	0
253	20241230	171600	170363815	2945	2945	2945	2945	0
254	20241230	171500	170363815	2945	2945	2945	2945	0
255	20241230	171400	170363815	2945	2945	2945	2945	0
256	20241230	171300	170363815	2945	2945	2945	2945	0
257	20241230	171200	170363815	2945	2945	2945	2945	0
258	20241230	171100	170363815	2945	2945	2945	2945	0
259	20241230	171000	170363815	2945	2945	2945	2945	0
260	20241230	170900	170363815	2945	2945	2945	2945	0
261	20241230	170800	170363815	2945	2945	2945	2945	0
262	20241230	170700	170363815	2945	2945	2945	2945	0
263	20241230	170600	170363815	2945	2945	2945	2945	0
264	20241230	170500	170363815	2945	2945	2945	2945	0
265	20241230	170400	170363815	2945	2945	2945	2945	0
266	20241230	170300	170363815	2945	2945	2945	2945	0
267	20241230	170200	170363815	2945	2945	2945	2945	0
268	20241230	170100	170363815	2945	2945	2945	2945	0
269	20241230	170000	170363815	2945	2945	2945	2945	0
270	20241230	165900	170363815	2945	2945	2945	2945	0
271	20241230	165800	170363815	2945	2945	2945	2945	0
272	20241230	165700	170363815	2945	2945	2945	2945	484
273	20241230	165600	170363815	2945	2945	2945	2945	0
274	20241230	165500	170363815	2945	2945	2945	2945	0
275	20241230	165400	170363815	2945	2945	2945	2945	0
276	20241230	165300	170363815	2945	2945	2945	2945	0
277	20241230	165200	170363815	2945	2945	2945	2945	0
278	20241230	165100	170363815	2945	2945	2945	2945	0
279	20241230	165000	170363815	2945	2945	2945	2945	0
280	20241230	164900	170363815	2945	2945	2945	2945	0
281	20241230	164800	170363815	2945	2945	2945	2945	0
282	20241230	164700	170363815	2945	2945	2945	2945	0
283	20241230	164600	170363815	2945	2945	2945	2945	0
284	20241230	164500	170363815	2945	2945	2945	2945	0
285	20241230	164400	170363815	2945	2945	2945	2945	0
286	20241230	164300	170363815	2945	2945	2945	2945	0
287	20241230	164200	170363815	2945	2945	2945	2945	0
288	20241230	164100	170363815	2945	2945	2945	2945	0
289	20241230	164000	170363815	2945	2945	2945	2945	0
290	20241230	163900	170363815	2945	2945	2945	2945	0
291	20241230	163800	170363815	2945	2945	2945	2945	0
292	20241230	163700	170363815	2945	2945	2945	2945	0
293	20241230	163600	170363815	2945	2945	2945	2945	0
294	20241230	163500	170363815	2945	2945	2945	2945	0
295	20241230	163400	170363815	2945	2945	2945	2945	0
296	20241230	163300	170363815	2945	2945	2945	2945	0
297	20241230	163200	170363815	2945	2945	2945	2945	0
298	20241230	163100	170363815	2945	2945	2945	2945	0
299	20241230	163000	170363815	2945	2945	2945	2945	0
300	20241230	162900	170363815	2945	2945	2945	2945	0
301	20241230	162800	170363815	2945	2945	2945	2945	0
302	20241230	162700	170363815	2945	2945	2945	2945	484
303	20241230	162600	170363815	2945	2945	2945	2945	0
304	20241230	162500	170363815	2945	2945	2945	2945	0
305	20241230	162400	170363815	2945	2945	2945	2945	0
306	20241230	162300	170363815	2945	2945	2945	2945	0
307	20241230	162200	170363815	2945	2945	2945	2945	0
308	20241230	162100	170363815	2945	2945	2945	2945	0
309	20241230	162000	170363815	2945	2945	2945	2945	0
310	20241230	161900	170363815	2945	2945	2945	2945	0
311	20241230	161800	170363815	2945	2945	2945	2945	0
312	20241230	161700	170363815	2945	2945	2945	2945	0
313	20241230	161600	170363815	2945	2945	2945	2945	0
314	20241230	161500	170363815	2945	2945	2945	2945	0
315	20241230	161400	170363815	2945	2945	2945	2945	0
316	20241230	161300	170363815	2945	2945	2945	2945	0
317	20241230	161200	170363815	2945	2945	2945	2945	0
318	20241230	161100	170363815	2945	2945	2945	2945	0
319	20241230	161000	170363815	2945	2945	2945	2945	0
320	20241230	160900	170363815	2945	2945	2945	2945	0
321	20241230	160800	170363815	2945	2945	2945	2945	0
322	20241230	160700	170363815	2945	2945	2945	2945	0
323	20241230	160600	170363815	2945	2945	2945	2945	0
324	20241230	160500	170363815	2945	2945	2945	2945	0
325	20241230	160400	170363815	2945	2945	2945	2945	0
326	20241230	160300	170363815	2945	2945	2945	2945	0
327	20241230	160200	170363815	2945	2945	2945	2945	0
328	20241230	160100	170363815	2945	2945	2945	2945	0
329	20241230	160000	170363815	2945	2945	2945	2945	0
330	20241230	155900	170363815	2945	2945	2945	2945	0
331	20241230	155800	170363815	2945	2945	2945	2945	0
332	20241230	155700	170363815	2945	2945	2945	2945	484
333	20241230	155600	170363815	2945	2945	2945	2945	0
334	20241230	155500	170363815	2945	2945	2945	2945	0
335	20241230	155400	170363815	2945	2945	2945	2945	0
336	20241230	155300	170363815	2945	2945	2945	2945	0
337	20241230	155200	170363815	2945	2945	2945	2945	0
338	20241230	155100	170363815	2945	2945	2945	2945	0
339	20241230	155000	170363815	2945	2945	2945	2945	0
340	20241230	154900	170363815	2945	2945	2945	2945	0
341	20241230	154800	170363815	2945	2945	2945	2945	0
342	20241230	154700	170363815	2945	2945	2945	2945	0
343	20241230	154600	170363815	2945	2945	2945	2945	0
344	20241230	154500	170363815	2945	2945	2945	2945	0
345	20241230	154400	170363815	2945	2945	2945	2945	0
346	20241230	154300	170363815	2945	2945	2945	2945	0
347	20241230	154200	170363815	2945	2945	2945	2945	0
348	20241230	154100	170363815	2945	2945	2945	2945	0
349	20241230	154000	170363815	2945	2945	2945	2945	0
350	20241230	153900	170363815	2945	2945	2945	2945	0
351	20241230	153800	170363815	2945	2945	2945	2945	0
352	20241230	153700	170363815	2945	2945	2945	2945	0
353	20241230	153600	170363815	2945	2945	2945	2945	0
354	20241230	153500	170363815	2945	2945	2945	2945	0
355	20241230	153400	170363815	2945	2945	2945	2945	0
356	20241230	153300	170363815	2945	2945	2945	2945	0
357	20241230	153200	170363815	2945	2945	2945	2945	0
358	20241230	153100	170363815	2945	2945	2945	2945	0
359	20241230	153000	170363815	2945	2945	2945	2945	484
360	20241230	152900	168938435	2950	2950	2950	2950	0
361	20241230	152800	168938435	2950	2950	2950	2950	0
362	20241230	152700	168938435	2950	2950	2950	2950	0
363	20241230	152600	168938435	2950	2950	2950	2950	0
364	20241230	152500	168938435	2950	2950	2950	2950	0
365	20241230	152400	168938435	2950	2950	2950	2950	0
366	20241230	152300	168938435	2950	2950	2950	2950	0
367	20241230	152200	168938435	2950	2950	2950	2950	0
368	20241230	152100	168938435	2950	2950	2950	2950	0
369	20241230	152000	168938435	2950	2950	2950	2950	0
370	20241230	151900	168938435	2950	2930	2950	2930	456
371	20241230	151800	167602155	2945	2945	2945	2945	20
372	20241230	151700	167543255	2935	2935	2935	2935	150
373	20241230	151600	167103005	2950	2950	2950	2950	25
374	20241230	151500	167029255	2950	2950	2950	2950	300
375	20241230	151400	166144255	2950	2950	2950	2950	50
376	20241230	151300	165996755	2950	2950	2950	2950	25
377	20241230	151200	165923005	2950	2950	2950	2950	173
378	20241230	151100	165412655	2950	2950	2950	2945	91
379	20241230	151000	165144410	2950	2950	2950	2950	49
380	20241230	150900	164999860	2950	2950	2950	2950	50
381	20241230	150800	164852360	2950	2950	2950	2950	73
382	20241230	150700	164637010	2950	2950	2950	2950	105
383	20241230	150600	164327260	2950	2940	2950	2940	254
384	20241230	150500	163580000	2945	2950	2950	2945	73
385	20241230	150400	163364765	2945	2950	2950	2945	129
386	20241230	150300	162984495	2955	2945	2955	2945	48
387	20241230	150200	162842885	2955	2955	2955	2950	73
388	20241230	150100	162627285	2955	2955	2955	2950	73
389	20241230	150000	162411685	2955	2955	2955	2955	25
390	20241230	145900	162337810	2955	2955	2955	2950	74
391	20241230	145800	162119260	2955	2955	2955	2955	50
392	20241230	145700	161971510	2945	2955	2955	2945	110
393	20241230	145600	161647195	2955	2955	2955	2955	50
394	20241230	145500	161499445	2950	2955	2955	2950	96
395	20241230	145400	161215880	2955	2955	2955	2955	25
396	20241230	145300	161142005	2955	2955	2955	2955	74
397	20241230	145200	160923335	2955	2955	2955	2955	50
398	20241230	145100	160775585	2955	2955	2955	2955	25
399	20241230	145000	160701710	2955	2955	2955	2950	73
400	20241230	144900	160486110	2955	2955	2955	2950	73
401	20241230	144800	160270510	2955	2955	2955	2955	25
402	20241230	144700	160196635	2955	2955	2955	2950	74
403	20241230	144600	159978085	2955	2955	2955	2950	52
404	20241230	144500	159824435	2950	2950	2955	2950	403
405	20241230	144400	158635460	2960	2960	2960	2955	73
406	20241230	144300	158419495	2955	2960	2960	2955	76
407	20241230	144200	158194665	2960	2960	2960	2960	25
408	20241230	144100	158120665	2960	2960	2960	2955	73
409	20241230	144000	157904700	2960	2960	2960	2955	73
410	20241230	143900	157688735	2960	2960	2960	2960	50
411	20241230	143800	157540735	2955	2955	2960	2950	2245
412	20241230	143700	150909785	2960	2960	2960	2960	50
413	20241230	143600	150761785	2960	2960	2960	2960	50
414	20241230	143500	150613785	2960	2960	2960	2960	25
415	20241230	143400	150539785	2960	2960	2960	2960	50
416	20241230	143300	150391785	2960	2965	2965	2960	1874
417	20241230	143200	144844495	2965	2965	2965	2965	25
418	20241230	143100	144770370	2965	2965	2965	2965	50
419	20241230	143000	144622120	2965	2970	2970	2960	1408
420	20241230	142900	140453040	2970	2970	2970	2970	25
421	20241230	142800	140378790	2970	2970	2970	2970	50
422	20241230	142700	140230290	2965	2965	2970	2965	2052
423	20241230	142600	134145860	2965	2965	2965	2965	96
424	20241230	142500	133861220	2965	2965	2965	2965	50
425	20241230	142400	133712970	2965	2965	2965	2965	50
426	20241230	142300	133564720	2965	2965	2965	2965	25
427	20241230	142200	133490595	2965	2965	2965	2960	231
428	20241230	142100	132806580	2965	2960	2965	2960	187
429	20241230	142000	132252810	2960	2960	2960	2960	1253
430	20241230	141900	128543930	2960	2960	2960	2960	50
431	20241230	141800	128395930	2960	2960	2960	2960	50
432	20241230	141700	128247930	2960	2960	2960	2960	25
433	20241230	141600	128173930	2960	2960	2960	2960	50
434	20241230	141500	128025930	2960	2960	2960	2960	50
435	20241230	141400	127877930	2960	2960	2960	2960	50
436	20241230	141300	127729930	2960	2960	2960	2960	25
437	20241230	141200	127655930	2960	2960	2960	2960	50
438	20241230	141100	127507930	2960	2960	2960	2960	50
439	20241230	141000	127359930	2955	2955	2955	2955	99
440	20241230	140900	127067385	2955	2955	2955	2955	50
441	20241230	140800	126919635	2955	2955	2955	2955	73
442	20241230	140700	126703920	2955	2955	2955	2955	48
443	20241230	140600	126562080	2955	2955	2955	2955	50
444	20241230	140500	126414330	2955	2955	2955	2955	73
445	20241230	140400	126198615	2955	2955	2955	2955	49
446	20241230	140300	126053820	2955	2965	2965	2955	173
447	20241230	140200	125542355	2965	2965	2965	2965	50
448	20241230	140100	125394105	2955	2965	2965	2955	525
449	20241230	140000	123842480	2965	2965	2965	2965	64
450	20241230	135900	123652720	2965	2965	2965	2955	560
451	20241230	135800	121997420	2960	2960	2960	2960	290
452	20241230	135700	121139020	2960	2960	2960	2960	75
453	20241230	135600	120917020	2960	2960	2960	2960	100
454	20241230	135500	120621020	2960	2960	2960	2960	100
455	20241230	135400	120325020	2960	2960	2960	2960	50
456	20241230	135300	120177020	2960	2960	2960	2960	50
457	20241230	135200	120029020	2960	2960	2960	2960	445
458	20241230	135100	118711820	2960	2955	2960	2955	52
459	20241230	135000	118557910	2955	2955	2955	2955	1119
460	20241230	134900	115251265	2950	2955	2955	2950	83
461	20241230	134800	115006050	2955	2955	2955	2950	149
462	20241230	134700	114566255	2955	2955	2955	2955	50
463	20241230	134600	114418505	2955	2955	2955	2955	73
464	20241230	134500	114202790	2955	2955	2955	2955	48
465	20241230	134400	114060950	2955	2955	2955	2955	50
466	20241230	134300	113913200	2955	2955	2955	2955	73
467	20241230	134200	113697485	2955	2955	2955	2955	49
468	20241230	134100	113552690	2955	2955	2955	2955	50
469	20241230	134000	113404940	2955	2955	2955	2955	73
470	20241230	133900	113189225	2950	2950	2950	2950	760
471	20241230	133800	110947225	2950	2950	2950	2950	52
472	20241230	133700	110793825	2950	2945	2950	2945	791
473	20241230	133600	108461460	2950	2950	2950	2950	1025
474	20241230	133500	105437710	2950	2950	2950	2950	50
475	20241230	133400	105290210	2950	2950	2950	2945	73
476	20241230	133300	105074975	2950	2945	2950	2945	48
477	20241230	133200	104933490	2950	2950	2950	2950	50
478	20241230	133100	104785990	2950	2950	2950	2950	50
479	20241230	133000	104638490	2950	2945	2950	2945	73
480	20241230	132900	104423260	2940	2945	2950	2925	8408
481	20241230	132800	79765620	2950	2950	2950	2945	437
482	20241230	132700	78478285	2950	2950	2950	2950	50
483	20241230	132600	78330785	2950	2950	2950	2950	50
484	20241230	132500	78183285	2950	2950	2950	2950	75
485	20241230	132400	77962035	2950	2950	2950	2950	75
486	20241230	132300	77740785	2950	2950	2950	2950	25
487	20241230	132200	77667035	2950	2950	2950	2950	74
488	20241230	132100	77448735	2950	2950	2950	2950	75
489	20241230	132000	77227485	2950	2950	2950	2950	25
490	20241230	131900	77153735	2950	2950	2950	2950	75
491	20241230	131800	76932485	2945	2945	2945	2945	234
492	20241230	131700	76243355	2945	2945	2945	2945	0
493	20241230	131600	76243355	2945	2945	2945	2945	24
494	20241230	131500	76172675	2945	2945	2945	2945	25
495	20241230	131400	76099050	2945	2945	2945	2945	0
496	20241230	131300	76099050	2945	2945	2945	2945	25
497	20241230	131200	76025425	2945	2945	2945	2945	25
498	20241230	131100	75951800	2945	2945	2945	2945	0
499	20241230	131000	75951800	2945	2945	2945	2945	24
500	20241230	130900	75881120	2945	2945	2945	2945	25
501	20241230	130800	75807495	2945	2945	2945	2945	0
502	20241230	130700	75807495	2945	2945	2945	2945	25
503	20241230	130600	75733870	2945	2940	2945	2940	163
504	20241230	130500	75254525	2940	2940	2940	2940	0
505	20241230	130400	75254525	2940	2935	2940	2935	306
506	20241230	130300	74356295	2940	2940	2940	2940	25
507	20241230	130200	74282795	2940	2940	2940	2940	580
508	20241230	130100	72577595	2945	2945	2945	2945	25
509	20241230	130000	72503970	2945	2945	2945	2945	25
510	20241230	125900	72430345	2945	2945	2945	2945	10
511	20241230	125800	72400895	2945	2945	2945	2945	40
512	20241230	125700	72283095	2945	2945	2945	2945	25
513	20241230	125600	72209470	2945	2945	2945	2945	0
514	20241230	125500	72209470	2945	2945	2945	2945	25
515	20241230	125400	72135845	2945	2950	2950	2945	102
516	20241230	125300	71835330	2950	2950	2950	2950	1
517	20241230	125200	71832380	2950	2950	2950	2950	24
518	20241230	125100	71761580	2950	2950	2950	2950	25
519	20241230	125000	71687830	2950	2950	2950	2950	40
520	20241230	124900	71569830	2950	2950	2950	2950	0
521	20241230	124800	71569830	2950	2950	2950	2950	25
522	20241230	124700	71496080	2950	2950	2950	2950	24
523	20241230	124600	71425280	2950	2950	2950	2950	278
524	20241230	124500	70605180	2955	2955	2955	2955	25
525	20241230	124400	70531305	2955	2955	2955	2955	25
526	20241230	124300	70457430	2950	2950	2950	2950	184
527	20241230	124200	69914630	2955	2955	2955	2955	25
528	20241230	124100	69840755	2955	2955	2955	2955	24
529	20241230	124000	69769835	2955	2955	2955	2955	0
530	20241230	123900	69769835	2955	2955	2955	2955	25
531	20241230	123800	69695960	2955	2955	2955	2955	25
532	20241230	123700	69622085	2950	2950	2950	2945	1066
533	20241230	123600	66478265	2950	2950	2950	2950	25
534	20241230	123500	66404515	2950	2950	2950	2950	24
535	20241230	123400	66333715	2950	2950	2950	2950	0
536	20241230	123300	66333715	2950	2945	2950	2945	102
537	20241230	123200	66033100	2945	2945	2945	2945	25
538	20241230	123100	65959475	2945	2945	2945	2945	0
539	20241230	123000	65959475	2945	2945	2945	2945	25
540	20241230	122900	65885850	2945	2945	2945	2945	24
541	20241230	122800	65815170	2945	2945	2945	2945	0
542	20241230	122700	65815170	2945	2945	2945	2945	26
543	20241230	122600	65738600	2945	2945	2945	2945	25
544	20241230	122500	65664975	2945	2945	2945	2945	0
545	20241230	122400	65664975	2945	2945	2945	2945	25
546	20241230	122300	65591350	2945	2945	2950	2945	245
547	20241230	122200	64869705	2945	2945	2945	2945	779
548	20241230	122100	62575550	2950	2950	2950	2950	35
549	20241230	122000	62472300	2950	2950	2950	2950	25
550	20241230	121900	62398550	2950	2950	2950	2950	0
551	20241230	121800	62398550	2950	2950	2950	2950	25
552	20241230	121700	62324800	2950	2950	2950	2950	24
553	20241230	121600	62254000	2950	2950	2950	2950	0
554	20241230	121500	62254000	2950	2950	2950	2950	25
555	20241230	121400	62180250	2950	2950	2950	2950	25
556	20241230	121300	62106500	2945	2945	2945	2945	20
557	20241230	121200	62047600	2950	2950	2950	2950	25
558	20241230	121100	61973850	2950	2945	2950	2945	205
559	20241230	121000	61370005	2950	2950	2950	2950	0
560	20241230	120900	61370005	2950	2950	2950	2950	25
561	20241230	120800	61296255	2950	2950	2950	2950	25
562	20241230	120700	61222505	2950	2950	2950	2950	0
563	20241230	120600	61222505	2950	2950	2950	2950	25
564	20241230	120500	61148755	2950	2950	2950	2950	24
565	20241230	120400	61077955	2950	2950	2950	2950	0
566	20241230	120300	61077955	2950	2950	2950	2950	25
567	20241230	120200	61004205	2950	2950	2950	2950	25
568	20241230	120100	60930455	2950	2950	2950	2950	0
569	20241230	120000	60930455	2950	2950	2950	2950	25
570	20241230	115900	60856705	2950	2950	2950	2950	24
571	20241230	115800	60785905	2950	2950	2950	2950	0
572	20241230	115700	60785905	2950	2950	2950	2950	25
573	20241230	115600	60712155	2950	2950	2950	2950	25
574	20241230	115500	60638405	2950	2950	2950	2950	0
575	20241230	115400	60638405	2950	2950	2950	2950	25
576	20241230	115300	60564655	2950	2950	2950	2950	24
577	20241230	115200	60493855	2950	2950	2950	2950	0
578	20241230	115100	60493855	2950	2950	2950	2950	25
579	20241230	115000	60420105	2950	2950	2950	2950	25
580	20241230	114900	60346355	2950	2950	2950	2950	0
581	20241230	114800	60346355	2950	2950	2950	2950	124
582	20241230	114700	59980555	2950	2950	2950	2950	24
583	20241230	114600	59909755	2950	2950	2950	2950	0
584	20241230	114500	59909755	2950	2950	2950	2950	25
585	20241230	114400	59836005	2950	2950	2950	2950	25
586	20241230	114300	59762255	2950	2950	2950	2950	0
587	20241230	114200	59762255	2950	2950	2950	2950	25
588	20241230	114100	59688505	2945	2950	2950	2945	208
589	20241230	114000	59075825	2950	2950	2950	2950	0
590	20241230	113900	59075825	2950	2945	2950	2945	146
591	20241230	113800	58645730	2950	2950	2950	2950	25
592	20241230	113700	58571980	2945	2945	2945	2945	6
593	20241230	113600	58554310	2945	2945	2945	2945	0
594	20241230	113500	58554310	2945	2950	2950	2945	65
595	20241230	113400	58362765	2945	2945	2945	2945	73
596	20241230	113300	58147780	2945	2945	2945	2945	25
597	20241230	113200	58074155	2945	2945	2945	2945	0
598	20241230	113100	58074155	2945	2950	2950	2945	51
599	20241230	113000	57923835	2950	2950	2950	2950	0
600	20241230	112900	57923835	2950	2950	2950	2950	24
601	20241230	112800	57853035	2950	2950	2950	2950	25
602	20241230	112700	57779285	2950	2950	2950	2950	0
603	20241230	112600	57779285	2950	2950	2950	2950	25
604	20241230	112500	57705535	2945	2945	2945	2945	66
605	20241230	112400	57511165	2950	2950	2950	2950	24
606	20241230	112300	57440365	2950	2950	2950	2950	196
607	20241230	112200	56862165	2950	2950	2950	2950	24
608	20241230	112100	56791365	2950	2950	2950	2950	395
609	20241230	112000	55626115	2950	2950	2950	2950	64
610	20241230	111900	55437315	2950	2945	2950	2945	377
611	20241230	111800	54326925	2945	2945	2945	2945	0
612	20241230	111700	54326925	2945	2945	2945	2945	25
613	20241230	111600	54253300	2945	2945	2945	2945	27
614	20241230	111500	54173785	2945	2945	2945	2945	1
615	20241230	111400	54170840	2945	2945	2945	2945	175
616	20241230	111300	53655465	2945	2945	2945	2945	261
617	20241230	111200	52886820	2945	2945	2945	2945	0
618	20241230	111100	52886820	2945	2945	2945	2945	25
619	20241230	111000	52813195	2945	2945	2945	2945	24
620	20241230	110900	52742515	2945	2945	2945	2945	0
621	20241230	110800	52742515	2945	2945	2945	2945	25
622	20241230	110700	52668890	2945	2945	2945	2945	25
623	20241230	110600	52595265	2945	2945	2945	2945	0
624	20241230	110500	52595265	2945	2945	2945	2945	104
625	20241230	110400	52288985	2945	2945	2945	2945	24
626	20241230	110300	52218305	2945	2945	2945	2945	0
627	20241230	110200	52218305	2945	2945	2945	2945	33
628	20241230	110100	52121120	2945	2945	2945	2945	46
629	20241230	110000	51985650	2945	2945	2945	2945	0
630	20241230	105900	51985650	2945	2945	2945	2945	25
631	20241230	105800	51912025	2945	2945	2945	2945	24
632	20241230	105700	51841345	2945	2945	2945	2945	0
633	20241230	105600	51841345	2945	2945	2945	2945	25
634	20241230	105500	51767720	2940	2940	2940	2940	0
635	20241230	105400	51767720	2940	2940	2940	2940	0
636	20241230	105300	51767720	2940	2940	2940	2940	1283
637	20241230	105200	47995700	2945	2945	2945	2945	24
638	20241230	105100	47925020	2950	2950	2950	2950	124
639	20241230	105000	47559220	2955	2955	2955	2955	25
640	20241230	104900	47485345	2950	2950	2950	2950	39
641	20241230	104800	47370295	2950	2950	2950	2950	0
642	20241230	104700	47370295	2950	2950	2950	2950	540
643	20241230	104600	45777295	2950	2950	2950	2950	2027
644	20241230	104500	39797645	2950	2950	2950	2950	0
645	20241230	104400	39797645	2950	2950	2950	2950	25
646	20241230	104300	39723895	2950	2950	2950	2950	26
647	20241230	104200	39647195	2950	2950	2950	2950	0
648	20241230	104100	39647195	2950	2950	2950	2950	25
649	20241230	104000	39573445	2945	2945	2950	2945	748
650	20241230	103900	37370270	2945	2945	2945	2945	0
651	20241230	103800	37370270	2945	2940	2945	2940	656
652	20241230	103700	35441505	2940	2940	2940	2940	81
653	20241230	103600	35203365	2940	2940	2940	2940	0
654	20241230	103500	35203365	2940	2940	2940	2940	73
655	20241230	103400	34988745	2940	2940	2940	2940	1024
656	20241230	103300	31978185	2940	2940	2940	2940	0
657	20241230	103200	31978185	2940	2940	2940	2940	25
658	20241230	103100	31904685	2940	2940	2940	2940	25
659	20241230	103000	31831185	2940	2940	2940	2940	0
660	20241230	102900	31831185	2940	2940	2940	2940	25
661	20241230	102800	31757685	2940	2940	2940	2940	24
662	20241230	102700	31687125	2940	2940	2940	2940	489
663	20241230	102600	30249465	2940	2940	2940	2940	0
664	20241230	102500	30249465	2940	2940	2940	2940	25
665	20241230	102400	30175965	2940	2940	2940	2940	25
666	20241230	102300	30102465	2940	2940	2940	2940	0
667	20241230	102200	30102465	2940	2940	2940	2940	24
668	20241230	102100	30031905	2940	2940	2940	2940	25
669	20241230	102000	29958405	2935	2935	2935	2935	0
670	20241230	101900	29958405	2935	2935	2935	2935	14
671	20241230	101800	29917315	2935	2935	2935	2935	25
672	20241230	101700	29843940	2935	2935	2935	2935	0
673	20241230	101600	29843940	2935	2935	2935	2935	24
674	20241230	101500	29773500	2935	2935	2935	2935	181
675	20241230	101400	29242265	2935	2935	2935	2935	0
676	20241230	101300	29242265	2935	2935	2935	2935	64
677	20241230	101200	29054425	2935	2935	2935	2935	10
678	20241230	101100	29025075	2935	2935	2935	2935	0
679	20241230	101000	29025075	2935	2935	2935	2935	39
680	20241230	100900	28910610	2930	2930	2930	2930	0
681	20241230	100800	28910610	2930	2930	2930	2930	210
682	20241230	100700	28295310	2935	2930	2935	2930	128
683	20241230	100600	27919825	2930	2930	2930	2930	10
684	20241230	100500	27890525	2930	2930	2930	2930	40
685	20241230	100400	27773325	2930	2930	2930	2930	0
686	20241230	100300	27773325	2930	2930	2930	2930	0
687	20241230	100200	27773325	2930	2930	2930	2930	0
688	20241230	100100	27773325	2930	2930	2930	2930	1013
689	20241230	100000	24805235	2935	2940	2940	2935	1125
690	20241230	095900	21503070	2940	2940	2940	2940	0
691	20241230	095800	21503070	2940	2940	2940	2940	0
692	20241230	095700	21503070	2940	2940	2940	2940	1072
693	20241230	095600	18351390	2945	2945	2945	2945	0
694	20241230	095500	18351390	2945	2945	2945	2945	0
695	20241230	095400	18351390	2945	2945	2945	2945	200
696	20241230	095300	17762390	2945	2945	2945	2945	0
697	20241230	095200	17762390	2945	2945	2945	2945	0
698	20241230	095100	17762390	2945	2945	2945	2945	0
699	20241230	095000	17762390	2945	2945	2945	2945	0
700	20241230	094900	17762390	2945	2945	2945	2945	0
701	20241230	094800	17762390	2945	2945	2945	2945	0
702	20241230	094700	17762390	2945	2945	2945	2945	243
703	20241230	094600	17046755	2945	2945	2945	2945	0
704	20241230	094500	17046755	2945	2945	2945	2945	10
705	20241230	094400	17017305	2955	2955	2955	2955	0
706	20241230	094300	17017305	2955	2950	2955	2950	204
707	20241230	094200	16415495	2955	2955	2955	2955	5
708	20241230	094100	16400720	2955	2955	2955	2955	2
709	20241230	094000	16394810	2950	2950	2950	2950	1
710	20241230	093900	16391860	2950	2950	2950	2950	5
711	20241230	093800	16377110	2950	2950	2950	2950	1
712	20241230	093700	16374160	2950	2950	2950	2950	0
713	20241230	093600	16374160	2950	2950	2950	2950	0
714	20241230	093500	16374160	2950	2950	2950	2950	0
715	20241230	093400	16374160	2950	2950	2950	2950	0
716	20241230	093300	16374160	2950	2950	2950	2950	0
717	20241230	093200	16374160	2950	2950	2950	2950	0
718	20241230	093100	16374160	2950	2950	2950	2950	648
719	20241230	093000	14462560	2950	2945	2950	2945	842
720	20241230	092900	11980855	2935	2935	2935	2935	0
721	20241230	092800	11980855	2935	2935	2935	2935	232
722	20241230	092700	11299935	2935	2935	2935	2935	0
723	20241230	092600	11299935	2935	2935	2935	2935	20
724	20241230	092500	11241235	2945	2940	2945	2940	3524
725	20241230	092400	880555	2945	2945	2945	2945	199
726	20241230	092300	294500	2945	2945	2945	2945	0
727	20241230	092200	294500	2945	2945	2945	2945	0
728	20241230	092100	294500	2945	2945	2945	2945	0
729	20241230	092000	294500	2945	2945	2945	2945	0
730	20241230	091900	294500	2945	2945	2945	2945	0
731	20241230	091800	294500	2945	2945	2945	2945	0
732	20241230	091700	294500	2945	2945	2945	2945	0
733	20241230	091600	294500	2945	2945	2945	2945	0
734	20241230	091500	294500	2945	2945	2945	2945	0
735	20241230	091400	294500	2945	2945	2945	2945	1
736	20241230	091300	291555	2945	2945	2945	2945	5
737	20241230	091200	276830	2945	2945	2945	2945	5
738	20241230	091100	262105	2945	2945	2945	2945	1
739	20241230	091000	259160	2945	2945	2945	2945	0
740	20241230	090900	259160	2945	2945	2945	2945	0
741	20241230	090800	259160	2945	2945	2945	2945	0
742	20241230	090700	259160	2945	2945	2945	2945	0
743	20241230	090600	259160	2945	2945	2945	2945	0
744	20241230	090500	259160	2945	2945	2945	2945	0
745	20241230	090400	259160	2945	2945	2945	2945	3
746	20241230	090300	250325	2945	2945	2945	2945	29
747	20241230	090200	164920	2945	2945	2945	2945	0
748	20241230	090100	164920	2945	2945	2945	2945	0
749	20241230	090000	164920	2945	2945	2945	2945	56