KissMeData/277880/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	210200	162072170	5030	5030	5030	5030	618
3	20241230	210100	162072170	5030	5030	5030	5030	0
4	20241230	210000	162072170	5030	5030	5030	5030	0
5	20241230	205900	162072170	5030	5030	5030	5030	0
6	20241230	205800	162072170	5030	5030	5030	5030	0
7	20241230	205700	162072170	5030	5030	5030	5030	0
8	20241230	205600	162072170	5030	5030	5030	5030	0
9	20241230	205500	162072170	5030	5030	5030	5030	0
10	20241230	205400	162072170	5030	5030	5030	5030	0
11	20241230	205300	162072170	5030	5030	5030	5030	0
12	20241230	205200	162072170	5030	5030	5030	5030	0
13	20241230	205100	162072170	5030	5030	5030	5030	0
14	20241230	205000	162072170	5030	5030	5030	5030	0
15	20241230	204900	162072170	5030	5030	5030	5030	0
16	20241230	204800	162072170	5030	5030	5030	5030	0
17	20241230	204700	162072170	5030	5030	5030	5030	0
18	20241230	204600	162072170	5030	5030	5030	5030	0
19	20241230	204500	162072170	5030	5030	5030	5030	0
20	20241230	204400	162072170	5030	5030	5030	5030	0
21	20241230	204300	162072170	5030	5030	5030	5030	0
22	20241230	204200	162072170	5030	5030	5030	5030	0
23	20241230	204100	162072170	5030	5030	5030	5030	0
24	20241230	204000	162072170	5030	5030	5030	5030	0
25	20241230	203900	162072170	5030	5030	5030	5030	0
26	20241230	203800	162072170	5030	5030	5030	5030	0
27	20241230	203700	162072170	5030	5030	5030	5030	0
28	20241230	203600	162072170	5030	5030	5030	5030	0
29	20241230	203500	162072170	5030	5030	5030	5030	0
30	20241230	203400	162072170	5030	5030	5030	5030	0
31	20241230	203300	162072170	5030	5030	5030	5030	0
32	20241230	203200	162072170	5030	5030	5030	5030	618
33	20241230	203100	162072170	5030	5030	5030	5030	0
34	20241230	203000	162072170	5030	5030	5030	5030	0
35	20241230	202900	162072170	5030	5030	5030	5030	0
36	20241230	202800	162072170	5030	5030	5030	5030	0
37	20241230	202700	162072170	5030	5030	5030	5030	0
38	20241230	202600	162072170	5030	5030	5030	5030	0
39	20241230	202500	162072170	5030	5030	5030	5030	0
40	20241230	202400	162072170	5030	5030	5030	5030	0
41	20241230	202300	162072170	5030	5030	5030	5030	0
42	20241230	202200	162072170	5030	5030	5030	5030	0
43	20241230	202100	162072170	5030	5030	5030	5030	0
44	20241230	202000	162072170	5030	5030	5030	5030	0
45	20241230	201900	162072170	5030	5030	5030	5030	0
46	20241230	201800	162072170	5030	5030	5030	5030	0
47	20241230	201700	162072170	5030	5030	5030	5030	0
48	20241230	201600	162072170	5030	5030	5030	5030	0
49	20241230	201500	162072170	5030	5030	5030	5030	0
50	20241230	201400	162072170	5030	5030	5030	5030	0
51	20241230	201300	162072170	5030	5030	5030	5030	0
52	20241230	201200	162072170	5030	5030	5030	5030	0
53	20241230	201100	162072170	5030	5030	5030	5030	0
54	20241230	201000	162072170	5030	5030	5030	5030	0
55	20241230	200900	162072170	5030	5030	5030	5030	0
56	20241230	200800	162072170	5030	5030	5030	5030	0
57	20241230	200700	162072170	5030	5030	5030	5030	0
58	20241230	200600	162072170	5030	5030	5030	5030	0
59	20241230	200500	162072170	5030	5030	5030	5030	0
60	20241230	200400	162072170	5030	5030	5030	5030	0
61	20241230	200300	162072170	5030	5030	5030	5030	0
62	20241230	200200	162072170	5030	5030	5030	5030	618
63	20241230	200100	162072170	5030	5030	5030	5030	0
64	20241230	200000	162072170	5030	5030	5030	5030	0
65	20241230	195900	162072170	5030	5030	5030	5030	0
66	20241230	195800	162072170	5030	5030	5030	5030	0
67	20241230	195700	162072170	5030	5030	5030	5030	0
68	20241230	195600	162072170	5030	5030	5030	5030	0
69	20241230	195500	162072170	5030	5030	5030	5030	0
70	20241230	195400	162072170	5030	5030	5030	5030	0
71	20241230	195300	162072170	5030	5030	5030	5030	0
72	20241230	195200	162072170	5030	5030	5030	5030	0
73	20241230	195100	162072170	5030	5030	5030	5030	0
74	20241230	195000	162072170	5030	5030	5030	5030	0
75	20241230	194900	162072170	5030	5030	5030	5030	0
76	20241230	194800	162072170	5030	5030	5030	5030	0
77	20241230	194700	162072170	5030	5030	5030	5030	0
78	20241230	194600	162072170	5030	5030	5030	5030	0
79	20241230	194500	162072170	5030	5030	5030	5030	0
80	20241230	194400	162072170	5030	5030	5030	5030	0
81	20241230	194300	162072170	5030	5030	5030	5030	0
82	20241230	194200	162072170	5030	5030	5030	5030	0
83	20241230	194100	162072170	5030	5030	5030	5030	0
84	20241230	194000	162072170	5030	5030	5030	5030	0
85	20241230	193900	162072170	5030	5030	5030	5030	0
86	20241230	193800	162072170	5030	5030	5030	5030	0
87	20241230	193700	162072170	5030	5030	5030	5030	0
88	20241230	193600	162072170	5030	5030	5030	5030	0
89	20241230	193500	162072170	5030	5030	5030	5030	0
90	20241230	193400	162072170	5030	5030	5030	5030	0
91	20241230	193300	162072170	5030	5030	5030	5030	0
92	20241230	193200	162072170	5030	5030	5030	5030	618
93	20241230	193100	162072170	5030	5030	5030	5030	0
94	20241230	193000	162072170	5030	5030	5030	5030	0
95	20241230	192900	162072170	5030	5030	5030	5030	0
96	20241230	192800	162072170	5030	5030	5030	5030	0
97	20241230	192700	162072170	5030	5030	5030	5030	0
98	20241230	192600	162072170	5030	5030	5030	5030	0
99	20241230	192500	162072170	5030	5030	5030	5030	0
100	20241230	192400	162072170	5030	5030	5030	5030	0
101	20241230	192300	162072170	5030	5030	5030	5030	0
102	20241230	192200	162072170	5030	5030	5030	5030	0
103	20241230	192100	162072170	5030	5030	5030	5030	0
104	20241230	192000	162072170	5030	5030	5030	5030	0
105	20241230	191900	162072170	5030	5030	5030	5030	0
106	20241230	191800	162072170	5030	5030	5030	5030	0
107	20241230	191700	162072170	5030	5030	5030	5030	0
108	20241230	191600	162072170	5030	5030	5030	5030	0
109	20241230	191500	162072170	5030	5030	5030	5030	0
110	20241230	191400	162072170	5030	5030	5030	5030	0
111	20241230	191300	162072170	5030	5030	5030	5030	0
112	20241230	191200	162072170	5030	5030	5030	5030	0
113	20241230	191100	162072170	5030	5030	5030	5030	0
114	20241230	191000	162072170	5030	5030	5030	5030	0
115	20241230	190900	162072170	5030	5030	5030	5030	0
116	20241230	190800	162072170	5030	5030	5030	5030	0
117	20241230	190700	162072170	5030	5030	5030	5030	0
118	20241230	190600	162072170	5030	5030	5030	5030	0
119	20241230	190500	162072170	5030	5030	5030	5030	0
120	20241230	190400	162072170	5030	5030	5030	5030	0
121	20241230	190300	162072170	5030	5030	5030	5030	0
122	20241230	190200	162072170	5030	5030	5030	5030	618
123	20241230	190100	162072170	5030	5030	5030	5030	0
124	20241230	190000	162072170	5030	5030	5030	5030	0
125	20241230	185900	162072170	5030	5030	5030	5030	0
126	20241230	185800	162072170	5030	5030	5030	5030	0
127	20241230	185700	162072170	5030	5030	5030	5030	0
128	20241230	185600	162072170	5030	5030	5030	5030	0
129	20241230	185500	162072170	5030	5030	5030	5030	0
130	20241230	185400	162072170	5030	5030	5030	5030	0
131	20241230	185300	162072170	5030	5030	5030	5030	0
132	20241230	185200	162072170	5030	5030	5030	5030	0
133	20241230	185100	162072170	5030	5030	5030	5030	0
134	20241230	185000	162072170	5030	5030	5030	5030	0
135	20241230	184900	162072170	5030	5030	5030	5030	0
136	20241230	184800	162072170	5030	5030	5030	5030	0
137	20241230	184700	162072170	5030	5030	5030	5030	0
138	20241230	184600	162072170	5030	5030	5030	5030	0
139	20241230	184500	162072170	5030	5030	5030	5030	0
140	20241230	184400	162072170	5030	5030	5030	5030	0
141	20241230	184300	162072170	5030	5030	5030	5030	0
142	20241230	184200	162072170	5030	5030	5030	5030	0
143	20241230	184100	162072170	5030	5030	5030	5030	0
144	20241230	184000	162072170	5030	5030	5030	5030	0
145	20241230	183900	162072170	5030	5030	5030	5030	0
146	20241230	183800	162072170	5030	5030	5030	5030	0
147	20241230	183700	162072170	5030	5030	5030	5030	0
148	20241230	183600	162072170	5030	5030	5030	5030	0
149	20241230	183500	162072170	5030	5030	5030	5030	0
150	20241230	183400	162072170	5030	5030	5030	5030	0
151	20241230	183300	162072170	5030	5030	5030	5030	0
152	20241230	183200	162072170	5030	5030	5030	5030	618
153	20241230	183100	162072170	5030	5030	5030	5030	0
154	20241230	183000	162072170	5030	5030	5030	5030	0
155	20241230	182900	162072170	5030	5030	5030	5030	0
156	20241230	182800	162072170	5030	5030	5030	5030	0
157	20241230	182700	162072170	5030	5030	5030	5030	0
158	20241230	182600	162072170	5030	5030	5030	5030	0
159	20241230	182500	162072170	5030	5030	5030	5030	0
160	20241230	182400	162072170	5030	5030	5030	5030	0
161	20241230	182300	162072170	5030	5030	5030	5030	0
162	20241230	182200	162072170	5030	5030	5030	5030	0
163	20241230	182100	162072170	5030	5030	5030	5030	0
164	20241230	182000	162072170	5030	5030	5030	5030	0
165	20241230	181900	162072170	5030	5030	5030	5030	0
166	20241230	181800	162072170	5030	5030	5030	5030	0
167	20241230	181700	162072170	5030	5030	5030	5030	0
168	20241230	181600	162072170	5030	5030	5030	5030	0
169	20241230	181500	162072170	5030	5030	5030	5030	0
170	20241230	181400	162072170	5030	5030	5030	5030	0
171	20241230	181300	162072170	5030	5030	5030	5030	0
172	20241230	181200	162072170	5030	5030	5030	5030	0
173	20241230	181100	162072170	5030	5030	5030	5030	0
174	20241230	181000	162072170	5030	5030	5030	5030	0
175	20241230	180900	162072170	5030	5030	5030	5030	0
176	20241230	180800	162072170	5030	5030	5030	5030	0
177	20241230	180700	162072170	5030	5030	5030	5030	0
178	20241230	180600	162072170	5030	5030	5030	5030	0
179	20241230	180500	162072170	5030	5030	5030	5030	0
180	20241230	180400	162072170	5030	5030	5030	5030	0
181	20241230	180300	162072170	5030	5030	5030	5030	0
182	20241230	180200	162072170	5030	5030	5030	5030	618
183	20241230	180100	162072170	5030	5030	5030	5030	0
184	20241230	180000	162072170	5030	5030	5030	5030	0
185	20241230	175900	162072170	5030	5030	5030	5030	0
186	20241230	175800	162072170	5030	5030	5030	5030	0
187	20241230	175700	162072170	5030	5030	5030	5030	0
188	20241230	175600	162072170	5030	5030	5030	5030	0
189	20241230	175500	162072170	5030	5030	5030	5030	0
190	20241230	175400	162072170	5030	5030	5030	5030	0
191	20241230	175300	162072170	5030	5030	5030	5030	0
192	20241230	175200	162072170	5030	5030	5030	5030	0
193	20241230	175100	162072170	5030	5030	5030	5030	0
194	20241230	175000	162072170	5030	5030	5030	5030	0
195	20241230	174900	162072170	5030	5030	5030	5030	0
196	20241230	174800	162072170	5030	5030	5030	5030	0
197	20241230	174700	162072170	5030	5030	5030	5030	0
198	20241230	174600	162072170	5030	5030	5030	5030	0
199	20241230	174500	162072170	5030	5030	5030	5030	0
200	20241230	174400	162072170	5030	5030	5030	5030	0
201	20241230	174300	162072170	5030	5030	5030	5030	0
202	20241230	174200	162072170	5030	5030	5030	5030	0
203	20241230	174100	162072170	5030	5030	5030	5030	0
204	20241230	174000	162072170	5030	5030	5030	5030	0
205	20241230	173900	162072170	5030	5030	5030	5030	0
206	20241230	173800	162072170	5030	5030	5030	5030	0
207	20241230	173700	162072170	5030	5030	5030	5030	0
208	20241230	173600	162072170	5030	5030	5030	5030	0
209	20241230	173500	162072170	5030	5030	5030	5030	0
210	20241230	173400	162072170	5030	5030	5030	5030	0
211	20241230	173300	162072170	5030	5030	5030	5030	0
212	20241230	173200	162072170	5030	5030	5030	5030	618
213	20241230	173100	162072170	5030	5030	5030	5030	0
214	20241230	173000	162072170	5030	5030	5030	5030	0
215	20241230	172900	162072170	5030	5030	5030	5030	0
216	20241230	172800	162072170	5030	5030	5030	5030	0
217	20241230	172700	162072170	5030	5030	5030	5030	0
218	20241230	172600	162072170	5030	5030	5030	5030	0
219	20241230	172500	162072170	5030	5030	5030	5030	0
220	20241230	172400	162072170	5030	5030	5030	5030	0
221	20241230	172300	162072170	5030	5030	5030	5030	0
222	20241230	172200	162072170	5030	5030	5030	5030	0
223	20241230	172100	162072170	5030	5030	5030	5030	0
224	20241230	172000	162072170	5030	5030	5030	5030	0
225	20241230	171900	162072170	5030	5030	5030	5030	0
226	20241230	171800	162072170	5030	5030	5030	5030	0
227	20241230	171700	162072170	5030	5030	5030	5030	0
228	20241230	171600	162072170	5030	5030	5030	5030	0
229	20241230	171500	162072170	5030	5030	5030	5030	0
230	20241230	171400	162072170	5030	5030	5030	5030	0
231	20241230	171300	162072170	5030	5030	5030	5030	0
232	20241230	171200	162072170	5030	5030	5030	5030	0
233	20241230	171100	162072170	5030	5030	5030	5030	0
234	20241230	171000	162072170	5030	5030	5030	5030	0
235	20241230	170900	162072170	5030	5030	5030	5030	0
236	20241230	170800	162072170	5030	5030	5030	5030	0
237	20241230	170700	162072170	5030	5030	5030	5030	0
238	20241230	170600	162072170	5030	5030	5030	5030	0
239	20241230	170500	162072170	5030	5030	5030	5030	0
240	20241230	170400	162072170	5030	5030	5030	5030	0
241	20241230	170300	162072170	5030	5030	5030	5030	0
242	20241230	170200	162072170	5030	5030	5030	5030	618
243	20241230	170100	162072170	5030	5030	5030	5030	0
244	20241230	170000	162072170	5030	5030	5030	5030	0
245	20241230	165900	162072170	5030	5030	5030	5030	0
246	20241230	165800	162072170	5030	5030	5030	5030	0
247	20241230	165700	162072170	5030	5030	5030	5030	0
248	20241230	165600	162072170	5030	5030	5030	5030	0
249	20241230	165500	162072170	5030	5030	5030	5030	0
250	20241230	165400	162072170	5030	5030	5030	5030	0
251	20241230	165300	162072170	5030	5030	5030	5030	0
252	20241230	165200	162072170	5030	5030	5030	5030	0
253	20241230	165100	162072170	5030	5030	5030	5030	0
254	20241230	165000	162072170	5030	5030	5030	5030	0
255	20241230	164900	162072170	5030	5030	5030	5030	0
256	20241230	164800	162072170	5030	5030	5030	5030	0
257	20241230	164700	162072170	5030	5030	5030	5030	0
258	20241230	164600	162072170	5030	5030	5030	5030	0
259	20241230	164500	162072170	5030	5030	5030	5030	0
260	20241230	164400	162072170	5030	5030	5030	5030	0
261	20241230	164300	162072170	5030	5030	5030	5030	0
262	20241230	164200	162072170	5030	5030	5030	5030	0
263	20241230	164100	162072170	5030	5030	5030	5030	0
264	20241230	164000	162072170	5030	5030	5030	5030	0
265	20241230	163900	162072170	5030	5030	5030	5030	0
266	20241230	163800	162072170	5030	5030	5030	5030	0
267	20241230	163700	162072170	5030	5030	5030	5030	0
268	20241230	163600	162072170	5030	5030	5030	5030	0
269	20241230	163500	162072170	5030	5030	5030	5030	0
270	20241230	163400	162072170	5030	5030	5030	5030	0
271	20241230	163300	162072170	5030	5030	5030	5030	0
272	20241230	163200	162072170	5030	5030	5030	5030	618
273	20241230	163100	162072170	5030	5030	5030	5030	0
274	20241230	163000	162072170	5030	5030	5030	5030	0
275	20241230	162900	162072170	5030	5030	5030	5030	0
276	20241230	162800	162072170	5030	5030	5030	5030	0
277	20241230	162700	162072170	5030	5030	5030	5030	0
278	20241230	162600	162072170	5030	5030	5030	5030	0
279	20241230	162500	162072170	5030	5030	5030	5030	0
280	20241230	162400	162072170	5030	5030	5030	5030	0
281	20241230	162300	162072170	5030	5030	5030	5030	0
282	20241230	162200	162072170	5030	5030	5030	5030	0
283	20241230	162100	162072170	5030	5030	5030	5030	0
284	20241230	162000	162072170	5030	5030	5030	5030	0
285	20241230	161900	162072170	5030	5030	5030	5030	0
286	20241230	161800	162072170	5030	5030	5030	5030	0
287	20241230	161700	162072170	5030	5030	5030	5030	0
288	20241230	161600	162072170	5030	5030	5030	5030	0
289	20241230	161500	162072170	5030	5030	5030	5030	0
290	20241230	161400	162072170	5030	5030	5030	5030	0
291	20241230	161300	162072170	5030	5030	5030	5030	0
292	20241230	161200	162072170	5030	5030	5030	5030	0
293	20241230	161100	162072170	5030	5030	5030	5030	0
294	20241230	161000	162072170	5030	5030	5030	5030	0
295	20241230	160900	162072170	5030	5030	5030	5030	0
296	20241230	160800	162072170	5030	5030	5030	5030	0
297	20241230	160700	162072170	5030	5030	5030	5030	0
298	20241230	160600	162072170	5030	5030	5030	5030	0
299	20241230	160500	162072170	5030	5030	5030	5030	0
300	20241230	160400	162072170	5030	5030	5030	5030	0
301	20241230	160300	162072170	5030	5030	5030	5030	0
302	20241230	160200	162072170	5030	5030	5030	5030	618
303	20241230	160100	162072170	5030	5030	5030	5030	0
304	20241230	160000	162072170	5030	5030	5030	5030	0
305	20241230	155900	162072170	5030	5030	5030	5030	0
306	20241230	155800	162072170	5030	5030	5030	5030	0
307	20241230	155700	162072170	5030	5030	5030	5030	0
308	20241230	155600	162072170	5030	5030	5030	5030	0
309	20241230	155500	162072170	5030	5030	5030	5030	0
310	20241230	155400	162072170	5030	5030	5030	5030	0
311	20241230	155300	162072170	5030	5030	5030	5030	0
312	20241230	155200	162072170	5030	5030	5030	5030	0
313	20241230	155100	162072170	5030	5030	5030	5030	0
314	20241230	155000	162072170	5030	5030	5030	5030	0
315	20241230	154900	162072170	5030	5030	5030	5030	0
316	20241230	154800	162072170	5030	5030	5030	5030	0
317	20241230	154700	162072170	5030	5030	5030	5030	0
318	20241230	154600	162072170	5030	5030	5030	5030	0
319	20241230	154500	162072170	5030	5030	5030	5030	0
320	20241230	154400	162072170	5030	5030	5030	5030	0
321	20241230	154300	162072170	5030	5030	5030	5030	0
322	20241230	154200	162072170	5030	5030	5030	5030	0
323	20241230	154100	162072170	5030	5030	5030	5030	0
324	20241230	154000	162072170	5030	5030	5030	5030	0
325	20241230	153900	162072170	5030	5030	5030	5030	0
326	20241230	153800	162072170	5030	5030	5030	5030	0
327	20241230	153700	162072170	5030	5030	5030	5030	0
328	20241230	153600	162072170	5030	5030	5030	5030	0
329	20241230	153500	162072170	5030	5030	5030	5030	0
330	20241230	153400	162072170	5030	5030	5030	5030	0
331	20241230	153300	162072170	5030	5030	5030	5030	0
332	20241230	153200	162072170	5030	5030	5030	5030	618
333	20241230	153100	162072170	5030	5030	5030	5030	0
334	20241230	153000	162072170	5030	5030	5030	5030	618
335	20241230	152900	158963630	5030	5030	5030	5030	0
336	20241230	152800	158963630	5030	5030	5030	5030	0
337	20241230	152700	158963630	5030	5030	5030	5030	0
338	20241230	152600	158963630	5030	5030	5030	5030	0
339	20241230	152500	158963630	5030	5030	5030	5030	0
340	20241230	152400	158963630	5030	5030	5030	5030	0
341	20241230	152300	158963630	5030	5030	5030	5030	0
342	20241230	152200	158963630	5030	5030	5030	5030	0
343	20241230	152100	158963630	5030	5030	5030	5030	0
344	20241230	152000	158963630	5030	5030	5030	5030	0
345	20241230	151900	158963630	5030	5020	5030	5020	621
346	20241230	151800	155841340	5020	5020	5020	5020	15
347	20241230	151700	155766040	5020	5020	5020	5020	51
348	20241230	151600	155510020	5030	5030	5030	5030	0
349	20241230	151500	155510020	5030	5020	5030	5000	118
350	20241230	151400	154919680	5030	5030	5030	5030	0
351	20241230	151300	154919680	5030	5030	5030	5030	0
352	20241230	151200	154919680	5030	5030	5030	5030	73
353	20241230	151100	154552490	5030	5040	5040	5030	36
354	20241230	151000	154371080	5030	5030	5030	5030	11
355	20241230	150900	154315750	5040	5040	5040	5040	0
356	20241230	150800	154315750	5040	5050	5050	5040	73
357	20241230	150700	153947330	5050	5050	5050	5050	0
358	20241230	150600	153947330	5050	5050	5050	5050	0
359	20241230	150500	153947330	5050	5050	5050	5050	319
360	20241230	150400	152336380	5030	5030	5030	5030	16
361	20241230	150300	152255900	5030	5050	5050	5030	660
362	20241230	150200	148929620	5040	5040	5040	5040	0
363	20241230	150100	148929620	5040	5040	5040	5040	6
364	20241230	150000	148899380	5050	5050	5050	5050	0
365	20241230	145900	148899380	5050	5050	5050	5050	50
366	20241230	145800	148646880	5050	5050	5050	5050	0
367	20241230	145700	148646880	5050	5050	5050	5050	13
368	20241230	145600	148581230	5050	5050	5050	5050	0
369	20241230	145500	148581230	5050	5050	5050	5050	0
370	20241230	145400	148581230	5050	5040	5050	5040	741
371	20241230	145300	144846070	5040	5040	5040	5040	0
372	20241230	145200	144846070	5040	5040	5040	5040	0
373	20241230	145100	144846070	5040	5040	5040	5040	99
374	20241230	145000	144347110	5040	5040	5040	5040	50
375	20241230	144900	144095110	5040	5040	5040	5040	0
376	20241230	144800	144095110	5040	5040	5040	5040	0
377	20241230	144700	144095110	5040	5040	5040	5040	200
378	20241230	144600	143087110	5040	5040	5040	5040	17
379	20241230	144500	143001430	5030	5030	5030	5030	30
380	20241230	144400	142850530	5020	5020	5020	5020	2
381	20241230	144300	142840490	5020	5020	5020	5020	10
382	20241230	144200	142790290	5020	5020	5020	5020	0
383	20241230	144100	142790290	5020	5020	5020	5020	51
384	20241230	144000	142534270	5020	5020	5020	5020	66
385	20241230	143900	142202950	5030	5030	5030	5030	38
386	20241230	143800	142011810	5040	5040	5040	5040	0
387	20241230	143700	142011810	5040	5040	5040	5040	0
388	20241230	143600	142011810	5040	5040	5040	5030	213
389	20241230	143500	140938420	5040	5030	5040	5030	20
390	20241230	143400	140837810	5040	5040	5040	5040	17
391	20241230	143300	140752130	5040	5030	5040	5030	8
392	20241230	143200	140711880	5040	5040	5040	5040	50
393	20241230	143100	140459880	5040	5040	5040	5040	10
394	20241230	143000	140409480	5040	5040	5040	5040	0
395	20241230	142900	140409480	5040	5040	5040	5040	0
396	20241230	142800	140409480	5040	5040	5040	5040	10
397	20241230	142700	140359080	5040	5040	5040	5040	51
398	20241230	142600	140102040	5040	5040	5040	5040	0
399	20241230	142500	140102040	5040	5040	5040	5040	31
400	20241230	142400	139945800	5040	5020	5040	5020	3
401	20241230	142300	139930720	5040	5040	5040	5040	50
402	20241230	142200	139678720	5040	5040	5040	5030	13
403	20241230	142100	139613290	5050	5050	5050	5050	0
404	20241230	142000	139613290	5050	5050	5050	5050	0
405	20241230	141900	139613290	5050	5040	5050	5040	3
406	20241230	141800	139598150	4995	5070	5070	4995	1050
407	20241230	141700	134316395	5080	5060	5080	5060	31
408	20241230	141600	134159515	5090	5090	5090	5090	0
409	20241230	141500	134159515	5090	5090	5090	5090	1
410	20241230	141400	134154425	5090	5060	5090	5060	326
411	20241230	141300	132495985	5090	5090	5090	5090	1
412	20241230	141200	132490895	5090	5090	5090	5090	0
413	20241230	141100	132490895	5090	5070	5090	5060	273
414	20241230	141000	131106865	5090	5070	5090	5070	430
415	20241230	140900	128926625	5070	5060	5070	5060	124
416	20241230	140800	128298675	5060	5060	5060	5060	22
417	20241230	140700	128187355	5050	5050	5050	5050	0
418	20241230	140600	128187355	5050	5050	5050	5050	30
419	20241230	140500	128035855	5060	5060	5060	5060	50
420	20241230	140400	127782855	5050	5050	5050	5050	40
421	20241230	140300	127580855	5060	5060	5060	5060	0
422	20241230	140200	127580855	5060	5060	5060	5060	0
423	20241230	140100	127580855	5060	5060	5060	5060	0
424	20241230	140000	127580855	5060	5060	5060	5050	12
425	20241230	135900	127520145	5040	5040	5040	5040	0
426	20241230	135800	127520145	5040	5040	5040	5040	41
427	20241230	135700	127313505	5060	5060	5060	5060	0
428	20241230	135600	127313505	5060	5060	5060	5060	50
429	20241230	135500	127060505	5060	5010	5060	5010	1140
430	20241230	135400	121321895	5020	4995	5020	4995	11171
431	20241230	135300	65472295	4995	4995	4995	4995	11
432	20241230	135200	65417350	4995	4995	4995	4995	0
433	20241230	135100	65417350	4995	4995	4995	4995	190
434	20241230	135000	64468300	4995	4995	4995	4995	39
435	20241230	134900	64273495	4995	4995	4995	4995	0
436	20241230	134800	64273495	4995	4995	4995	4995	11
437	20241230	134700	64218550	4995	4995	4995	4995	50
438	20241230	134600	63968800	4995	4995	4995	4995	202
439	20241230	134500	62959810	4995	4995	4995	4995	11
440	20241230	134400	62904865	4995	4995	4995	4995	0
441	20241230	134300	62904865	4995	4995	4995	4995	0
442	20241230	134200	62904865	4995	4995	4995	4995	50
443	20241230	134100	62655115	4980	4980	4980	4980	0
444	20241230	134000	62655115	4980	4980	4980	4980	50
445	20241230	133900	62406115	4990	4995	4995	4990	43
446	20241230	133800	62191465	4995	4995	4995	4995	51
447	20241230	133700	61936720	4980	4995	4995	4980	130
448	20241230	133600	61288570	4995	4995	4995	4995	20
449	20241230	133500	61188670	4995	4995	4995	4995	184
450	20241230	133400	60269590	4995	4995	4995	4995	0
451	20241230	133300	60269590	4995	4995	4995	4995	50
452	20241230	133200	60019840	4995	4995	4995	4995	0
453	20241230	133100	60019840	4995	4995	4995	4995	0
454	20241230	133000	60019840	4995	4995	4995	4995	0
455	20241230	132900	60019840	4995	4995	4995	4995	50
456	20241230	132800	59770090	4995	4995	4995	4995	0
457	20241230	132700	59770090	4995	4995	4995	4995	0
458	20241230	132600	59770090	4995	4995	4995	4995	0
459	20241230	132500	59770090	4995	4995	4995	4995	35
460	20241230	132400	59595265	4995	4995	4995	4995	60
461	20241230	132300	59295565	4995	4995	4995	4995	0
462	20241230	132200	59295565	4995	4995	4995	4995	0
463	20241230	132100	59295565	4995	4995	4995	4995	0
464	20241230	132000	59295565	4995	4995	4995	4995	50
465	20241230	131900	59045815	4995	4995	4995	4995	0
466	20241230	131800	59045815	4995	4995	4995	4995	0
467	20241230	131700	59045815	4995	4990	4995	4990	100
468	20241230	131600	58546330	4995	4995	4995	4995	0
469	20241230	131500	58546330	4995	4995	4995	4995	50
470	20241230	131400	58296580	4995	4995	4995	4995	11
471	20241230	131300	58241635	5000	5000	5000	5000	50
472	20241230	131200	57991635	5000	5000	5000	5000	15
473	20241230	131100	57916635	5000	5000	5000	5000	50
474	20241230	131000	57666635	5000	5000	5000	5000	0
475	20241230	130900	57666635	5000	5000	5000	5000	0
476	20241230	130800	57666635	5000	5000	5000	5000	15
477	20241230	130700	57591635	5000	5000	5000	5000	51
478	20241230	130600	57336635	5000	5000	5000	5000	51
479	20241230	130500	57081635	5000	5000	5000	5000	0
480	20241230	130400	57081635	5000	5000	5000	5000	730
481	20241230	130300	53431635	5000	4995	5000	4995	120
482	20241230	130200	52831695	4995	4995	4995	4995	50
483	20241230	130100	52581945	4995	4990	4995	4990	63
484	20241230	130000	52267505	4990	4990	4990	4990	105
485	20241230	125900	51743555	4990	4990	4990	4990	176
486	20241230	125800	50865315	4990	4990	4990	4990	0
487	20241230	125700	50865315	4990	4990	4990	4980	299
488	20241230	125600	49375190	4995	4995	4995	4995	0
489	20241230	125500	49375190	4995	4995	4995	4995	19
490	20241230	125400	49280285	4995	4995	4995	4995	0
491	20241230	125300	49280285	4995	4995	4995	4995	74
492	20241230	125200	48910655	4985	4985	4985	4985	0
493	20241230	125100	48910655	4985	4985	4985	4985	0
494	20241230	125000	48910655	4985	4995	4995	4985	4
495	20241230	124900	48890705	4995	4995	4995	4995	19
496	20241230	124800	48795800	4995	4995	4995	4995	50
497	20241230	124700	48546050	4995	4995	4995	4995	0
498	20241230	124600	48546050	4995	4995	4995	4995	0
499	20241230	124500	48546050	4995	4995	4995	4995	0
500	20241230	124400	48546050	4995	4995	4995	4995	66
501	20241230	124300	48216380	4995	4995	4995	4995	76
502	20241230	124200	47836760	4995	4995	4995	4995	1
503	20241230	124100	47831765	4995	4995	4995	4995	291
504	20241230	124000	46378220	4995	4995	4995	4995	0
505	20241230	123900	46378220	4995	4980	4995	4980	149
506	20241230	123800	45635225	4995	4995	4995	4995	0
507	20241230	123700	45635225	4995	4995	4995	4995	0
508	20241230	123600	45635225	4995	4995	4995	4995	0
509	20241230	123500	45635225	4995	4995	4995	4995	95
510	20241230	123400	45160700	4995	4995	4995	4995	10
511	20241230	123300	45110750	4995	4995	4995	4995	222
512	20241230	123200	44001860	5000	5000	5000	5000	0
513	20241230	123100	44001860	5000	4995	5000	4995	39
514	20241230	123000	43807025	4995	4995	4995	4995	17
515	20241230	122900	43722110	4995	5000	5000	4995	311
516	20241230	122800	42167330	5000	5000	5000	5000	1
517	20241230	122700	42162330	5000	5000	5000	5000	1
518	20241230	122600	42157330	5000	5000	5000	5000	57
519	20241230	122500	41872330	5000	5000	5000	5000	1
520	20241230	122400	41867330	4995	4995	4995	4995	0
521	20241230	122300	41867330	4995	4995	4995	4995	0
522	20241230	122200	41867330	4995	4995	4995	4995	0
523	20241230	122100	41867330	4995	4995	4995	4995	10
524	20241230	122000	41817380	5000	5000	5000	5000	0
525	20241230	121900	41817380	5000	5000	5000	5000	0
526	20241230	121800	41817380	5000	5000	5000	5000	0
527	20241230	121700	41817380	5000	5000	5000	5000	511
528	20241230	121600	39262380	5000	5000	5000	5000	0
529	20241230	121500	39262380	5000	5000	5000	5000	0
530	20241230	121400	39262380	5000	5000	5000	5000	0
531	20241230	121300	39262380	5000	5000	5000	5000	0
532	20241230	121200	39262380	5000	5000	5000	5000	50
533	20241230	121100	39012380	5000	5000	5000	5000	0
534	20241230	121000	39012380	5000	5000	5000	5000	0
535	20241230	120900	39012380	5000	5000	5000	5000	0
536	20241230	120800	39012380	5000	5000	5000	5000	51
537	20241230	120700	38757380	5000	5000	5000	5000	0
538	20241230	120600	38757380	5000	5000	5000	5000	0
539	20241230	120500	38757380	5000	5000	5000	5000	0
540	20241230	120400	38757380	5000	5000	5000	5000	63
541	20241230	120300	38442380	4975	4975	4975	4975	0
542	20241230	120200	38442380	4975	4975	4975	4975	0
543	20241230	120100	38442380	4975	4975	4975	4975	0
544	20241230	120000	38442380	4975	4975	4975	4975	0
545	20241230	115900	38442380	4975	5000	5000	4975	51
546	20241230	115800	38187405	4985	4985	4985	4985	0
547	20241230	115700	38187405	4985	4985	4985	4985	0
548	20241230	115600	38187405	4985	4990	4990	4985	20
549	20241230	115500	38087630	5000	5000	5000	5000	50
550	20241230	115400	37837630	5000	5000	5000	5000	7
551	20241230	115300	37802630	5000	5000	5000	5000	0
552	20241230	115200	37802630	5000	5000	5000	5000	0
553	20241230	115100	37802630	5000	5000	5000	5000	0
554	20241230	115000	37802630	5000	5000	5000	5000	63
555	20241230	114900	37487630	5000	5000	5000	5000	1
556	20241230	114800	37482630	5000	5000	5000	5000	0
557	20241230	114700	37482630	5000	5000	5000	5000	0
558	20241230	114600	37482630	5000	5000	5000	5000	50
559	20241230	114500	37232630	5000	5000	5000	5000	17
560	20241230	114400	37147630	5000	5000	5000	4990	341
561	20241230	114300	35445690	5000	5000	5000	5000	0
562	20241230	114200	35445690	5000	5000	5000	5000	0
563	20241230	114100	35445690	5000	5000	5000	5000	59
564	20241230	114000	35150690	4990	4990	4990	4990	0
565	20241230	113900	35150690	4990	5000	5000	4990	20
566	20241230	113800	35050790	5000	5000	5000	5000	0
567	20241230	113700	35050790	5000	5000	5000	5000	60
568	20241230	113600	34750790	5000	5000	5000	5000	0
569	20241230	113500	34750790	5000	5000	5000	5000	0
570	20241230	113400	34750790	5000	5000	5000	5000	1
571	20241230	113300	34745790	4990	4990	4990	4990	0
572	20241230	113200	34745790	4990	4990	4990	4990	32
573	20241230	113100	34586110	4990	4990	4990	4990	0
574	20241230	113000	34586110	4990	4990	4990	4990	55
575	20241230	112900	34311660	5000	5000	5000	5000	1
576	20241230	112800	34306660	5000	5000	5000	5000	50
577	20241230	112700	34056660	4990	4990	4990	4990	0
578	20241230	112600	34056660	4990	4990	4990	4990	0
579	20241230	112500	34056660	4990	4990	4990	4990	0
580	20241230	112400	34056660	4990	4990	4990	4990	0
581	20241230	112300	34056660	4990	4990	4990	4990	10
582	20241230	112200	34006760	4990	4990	4990	4990	10
583	20241230	112100	33956860	4960	4985	4985	4960	17
584	20241230	112000	33872305	4995	4995	4995	4995	0
585	20241230	111900	33872305	4995	4995	4995	4995	277
586	20241230	111800	32488690	4995	4995	4995	4995	0
587	20241230	111700	32488690	4995	4995	4995	4995	0
588	20241230	111600	32488690	4995	4995	4995	4995	0
589	20241230	111500	32488690	4995	4995	4995	4995	1
590	20241230	111400	32483695	4995	4995	4995	4995	56
591	20241230	111300	32203975	4995	4995	4995	4995	1
592	20241230	111200	32198980	4995	4995	4995	4995	0
593	20241230	111100	32198980	4995	4995	4995	4995	0
594	20241230	111000	32198980	4995	4995	4995	4995	56
595	20241230	110900	31919260	4995	4995	4995	4995	1
596	20241230	110800	31914265	4995	4995	4995	4995	0
597	20241230	110700	31914265	4995	4995	4995	4995	0
598	20241230	110600	31914265	4995	4995	4995	4995	0
599	20241230	110500	31914265	4995	4995	4995	4995	56
600	20241230	110400	31634545	4995	4995	4995	4995	0
601	20241230	110300	31634545	4995	4995	4995	4995	0
602	20241230	110200	31634545	4995	4995	4995	4960	56
603	20241230	110100	31354900	5000	5000	5000	5000	56
604	20241230	110000	31074900	5000	5000	5000	5000	0
605	20241230	105900	31074900	5000	5000	5000	5000	101
606	20241230	105800	30569900	5000	5000	5000	5000	1111
607	20241230	105700	25014900	4995	4995	4995	4995	0
608	20241230	105600	25014900	4995	4995	4995	4995	3
609	20241230	105500	24999915	4995	4995	4995	4995	0
610	20241230	105400	24999915	4995	4995	4995	4995	0
611	20241230	105300	24999915	4995	4995	4995	4995	0
612	20241230	105200	24999915	4995	5000	5000	4995	58
613	20241230	105100	24709920	5000	5000	5000	5000	0
614	20241230	105000	24709920	5000	5000	5000	5000	0
615	20241230	104900	24709920	5000	4995	5000	4960	109
616	20241230	104800	24166465	5000	5000	5000	5000	0
617	20241230	104700	24166465	5000	4995	5000	4995	24
618	20241230	104600	24046560	4995	4995	4995	4995	0
619	20241230	104500	24046560	4995	4995	4995	4995	30
620	20241230	104400	23896710	4995	4995	4995	4995	0
621	20241230	104300	23896710	4995	4995	4995	4995	77
622	20241230	104200	23512095	4995	4995	4995	4995	30
623	20241230	104100	23362245	4995	4995	4995	4995	15
624	20241230	104000	23287320	4995	4995	4995	4995	0
625	20241230	103900	23287320	4995	4995	4995	4995	0
626	20241230	103800	23287320	4995	4995	4995	4995	56
627	20241230	103700	23007600	5000	5000	5000	5000	0
628	20241230	103600	23007600	5000	5000	5000	5000	0
629	20241230	103500	23007600	5000	4995	5000	4995	74
630	20241230	103400	22637935	4995	4995	4995	4995	58
631	20241230	103300	22348225	4995	4995	4995	4995	0
632	20241230	103200	22348225	4995	4995	4995	4995	0
633	20241230	103100	22348225	4995	4995	4995	4995	10
634	20241230	103000	22298275	5000	5000	5000	5000	0
635	20241230	102900	22298275	5000	5000	5000	5000	56
636	20241230	102800	22018275	5000	5000	5000	5000	0
637	20241230	102700	22018275	5000	5000	5000	5000	0
638	20241230	102600	22018275	5000	5000	5000	5000	2
639	20241230	102500	22008275	5000	5000	5000	5000	56
640	20241230	102400	21728275	5000	5000	5000	5000	0
641	20241230	102300	21728275	5000	5000	5000	5000	0
642	20241230	102200	21728275	5000	5000	5000	4995	15
643	20241230	102100	21653330	5000	5000	5000	5000	6
644	20241230	102000	21623330	5000	5000	5000	5000	56
645	20241230	101900	21343330	5000	5000	5000	5000	7
646	20241230	101800	21308330	5000	5000	5000	5000	3
647	20241230	101700	21293330	5000	5000	5000	5000	8
648	20241230	101600	21253330	5000	5000	5000	5000	57
649	20241230	101500	20968330	5000	4995	5000	4995	77
650	20241230	101400	20583430	5000	5000	5000	5000	9
651	20241230	101300	20538430	4995	4995	4995	4995	175
652	20241230	101200	19664305	4995	4995	4995	4995	6
653	20241230	101100	19634335	4995	4995	4995	4995	50
654	20241230	101000	19384585	4995	4995	4995	4995	0
655	20241230	100900	19384585	4995	5000	5000	4995	13
656	20241230	100800	19319620	5000	5000	5000	5000	6
657	20241230	100700	19289620	5000	5000	5000	5000	50
658	20241230	100600	19039620	4995	5000	5000	4995	148
659	20241230	100500	18300345	5000	5000	5000	5000	7
660	20241230	100400	18265345	5000	5000	5000	5000	7
661	20241230	100300	18230345	5000	4995	5000	4995	913
662	20241230	100200	13669660	4995	4995	4995	4995	59
663	20241230	100100	13374955	4990	4990	4990	4990	1
664	20241230	100000	13369965	4990	4990	4990	4990	0
665	20241230	095900	13369965	4990	4990	4990	4990	0
666	20241230	095800	13369965	4990	4990	4995	4990	75
667	20241230	095700	12995435	4995	4995	4995	4995	40
668	20241230	095600	12795635	5000	5000	5000	5000	20
669	20241230	095500	12695635	5000	5000	5000	5000	0
670	20241230	095400	12695635	5000	5000	5000	5000	5
671	20241230	095300	12670635	5000	5000	5000	5000	55
672	20241230	095200	12395635	5000	5000	5000	5000	26
673	20241230	095100	12265635	5000	5000	5000	5000	2
674	20241230	095000	12255635	4995	5000	5000	4995	17
675	20241230	094900	12170685	5000	5000	5000	5000	62
676	20241230	094800	11860685	5000	5000	5000	5000	15
677	20241230	094700	11785685	5000	4965	5000	4965	580
678	20241230	094600	8901790	4965	4965	4965	4960	46
679	20241230	094500	8673520	4965	4965	4965	4965	4
680	20241230	094400	8653660	4965	4960	4965	4960	17
681	20241230	094300	8569275	4960	4960	4960	4960	0
682	20241230	094200	8569275	4960	4960	4960	4960	16
683	20241230	094100	8489915	4920	4920	4920	4920	0
684	20241230	094000	8489915	4920	4915	4960	4900	311
685	20241230	093900	6961470	4905	4905	4905	4905	3
686	20241230	093800	6946755	4905	4905	4905	4905	1
687	20241230	093700	6941850	4965	4965	4965	4965	22
688	20241230	093600	6832620	4965	4965	4965	4965	0
689	20241230	093500	6832620	4965	4965	4965	4965	50
690	20241230	093400	6584370	4965	4965	4965	4965	0
691	20241230	093300	6584370	4965	4965	4965	4965	0
692	20241230	093200	6584370	4965	4965	4965	4965	0
693	20241230	093100	6584370	4965	4965	4965	4965	51
694	20241230	093000	6331155	4960	4960	4960	4960	0
695	20241230	092900	6331155	4960	4960	4960	4960	0
696	20241230	092800	6331155	4960	4960	4960	4960	0
697	20241230	092700	6331155	4960	4960	4960	4960	52
698	20241230	092600	6073235	4960	4960	4960	4960	8
699	20241230	092500	6033555	4905	4905	4905	4905	0
700	20241230	092400	6033555	4905	4965	4965	4905	262
701	20241230	092300	4738685	4965	4965	4965	4965	0
702	20241230	092200	4738685	4965	4965	4965	4965	50
703	20241230	092100	4490435	4965	4965	4965	4965	15
704	20241230	092000	4415960	4965	4965	4965	4965	0
705	20241230	091900	4415960	4965	4965	4965	4965	0
706	20241230	091800	4415960	4965	4965	4965	4965	0
707	20241230	091700	4415960	4965	4965	4965	4965	50
708	20241230	091600	4167710	4960	4960	4960	4960	0
709	20241230	091500	4167710	4960	4960	4960	4960	100
710	20241230	091400	3671710	4960	4960	4960	4960	0
711	20241230	091300	3671710	4960	4960	4960	4960	50
712	20241230	091200	3423710	4960	4960	4960	4960	0
713	20241230	091100	3423710	4960	4960	4960	4960	0
714	20241230	091000	3423710	4960	4960	4960	4960	0
715	20241230	090900	3423710	4960	4955	4960	4955	5
716	20241230	090800	3398925	4960	4955	4960	4955	51
717	20241230	090700	3145970	4895	4895	4895	4895	0
718	20241230	090600	3145970	4895	4895	4895	4895	0
719	20241230	090500	3145970	4895	4895	4895	4895	73
720	20241230	090400	2788635	4890	4885	4890	4885	37
721	20241230	090300	2607790	4885	4885	4885	4885	1
722	20241230	090200	2602905	4820	4855	4895	4820	22
723	20241230	090100	2496090	4890	4890	4890	4890	1
724	20241230	090000	2491200	4800	4800	4800	4800	519