KissMeData/255220/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	205500	6906636790	2860	2860	2860	2860	53027
3	20241230	205400	6906636790	2860	2860	2860	2860	0
4	20241230	205300	6906636790	2860	2860	2860	2860	0
5	20241230	205200	6906636790	2860	2860	2860	2860	0
6	20241230	205100	6906636790	2860	2860	2860	2860	0
7	20241230	205000	6906636790	2860	2860	2860	2860	0
8	20241230	204900	6906636790	2860	2860	2860	2860	0
9	20241230	204800	6906636790	2860	2860	2860	2860	0
10	20241230	204700	6906636790	2860	2860	2860	2860	0
11	20241230	204600	6906636790	2860	2860	2860	2860	0
12	20241230	204500	6906636790	2860	2860	2860	2860	0
13	20241230	204400	6906636790	2860	2860	2860	2860	0
14	20241230	204300	6906636790	2860	2860	2860	2860	0
15	20241230	204200	6906636790	2860	2860	2860	2860	0
16	20241230	204100	6906636790	2860	2860	2860	2860	0
17	20241230	204000	6906636790	2860	2860	2860	2860	0
18	20241230	203900	6906636790	2860	2860	2860	2860	0
19	20241230	203800	6906636790	2860	2860	2860	2860	0
20	20241230	203700	6906636790	2860	2860	2860	2860	0
21	20241230	203600	6906636790	2860	2860	2860	2860	0
22	20241230	203500	6906636790	2860	2860	2860	2860	0
23	20241230	203400	6906636790	2860	2860	2860	2860	0
24	20241230	203300	6906636790	2860	2860	2860	2860	0
25	20241230	203200	6906636790	2860	2860	2860	2860	0
26	20241230	203100	6906636790	2860	2860	2860	2860	0
27	20241230	203000	6906636790	2860	2860	2860	2860	0
28	20241230	202900	6906636790	2860	2860	2860	2860	0
29	20241230	202800	6906636790	2860	2860	2860	2860	0
30	20241230	202700	6906636790	2860	2860	2860	2860	0
31	20241230	202600	6906636790	2860	2860	2860	2860	0
32	20241230	202500	6906636790	2860	2860	2860	2860	53027
33	20241230	202400	6906636790	2860	2860	2860	2860	0
34	20241230	202300	6906636790	2860	2860	2860	2860	0
35	20241230	202200	6906636790	2860	2860	2860	2860	0
36	20241230	202100	6906636790	2860	2860	2860	2860	0
37	20241230	202000	6906636790	2860	2860	2860	2860	0
38	20241230	201900	6906636790	2860	2860	2860	2860	0
39	20241230	201800	6906636790	2860	2860	2860	2860	0
40	20241230	201700	6906636790	2860	2860	2860	2860	0
41	20241230	201600	6906636790	2860	2860	2860	2860	0
42	20241230	201500	6906636790	2860	2860	2860	2860	0
43	20241230	201400	6906636790	2860	2860	2860	2860	0
44	20241230	201300	6906636790	2860	2860	2860	2860	0
45	20241230	201200	6906636790	2860	2860	2860	2860	0
46	20241230	201100	6906636790	2860	2860	2860	2860	0
47	20241230	201000	6906636790	2860	2860	2860	2860	0
48	20241230	200900	6906636790	2860	2860	2860	2860	0
49	20241230	200800	6906636790	2860	2860	2860	2860	0
50	20241230	200700	6906636790	2860	2860	2860	2860	0
51	20241230	200600	6906636790	2860	2860	2860	2860	0
52	20241230	200500	6906636790	2860	2860	2860	2860	0
53	20241230	200400	6906636790	2860	2860	2860	2860	0
54	20241230	200300	6906636790	2860	2860	2860	2860	0
55	20241230	200200	6906636790	2860	2860	2860	2860	0
56	20241230	200100	6906636790	2860	2860	2860	2860	0
57	20241230	200000	6906636790	2860	2860	2860	2860	0
58	20241230	195900	6906636790	2860	2860	2860	2860	0
59	20241230	195800	6906636790	2860	2860	2860	2860	0
60	20241230	195700	6906636790	2860	2860	2860	2860	0
61	20241230	195600	6906636790	2860	2860	2860	2860	0
62	20241230	195500	6906636790	2860	2860	2860	2860	53027
63	20241230	195400	6906636790	2860	2860	2860	2860	0
64	20241230	195300	6906636790	2860	2860	2860	2860	0
65	20241230	195200	6906636790	2860	2860	2860	2860	0
66	20241230	195100	6906636790	2860	2860	2860	2860	0
67	20241230	195000	6906636790	2860	2860	2860	2860	0
68	20241230	194900	6906636790	2860	2860	2860	2860	0
69	20241230	194800	6906636790	2860	2860	2860	2860	0
70	20241230	194700	6906636790	2860	2860	2860	2860	0
71	20241230	194600	6906636790	2860	2860	2860	2860	0
72	20241230	194500	6906636790	2860	2860	2860	2860	0
73	20241230	194400	6906636790	2860	2860	2860	2860	0
74	20241230	194300	6906636790	2860	2860	2860	2860	0
75	20241230	194200	6906636790	2860	2860	2860	2860	0
76	20241230	194100	6906636790	2860	2860	2860	2860	0
77	20241230	194000	6906636790	2860	2860	2860	2860	0
78	20241230	193900	6906636790	2860	2860	2860	2860	0
79	20241230	193800	6906636790	2860	2860	2860	2860	0
80	20241230	193700	6906636790	2860	2860	2860	2860	0
81	20241230	193600	6906636790	2860	2860	2860	2860	0
82	20241230	193500	6906636790	2860	2860	2860	2860	0
83	20241230	193400	6906636790	2860	2860	2860	2860	0
84	20241230	193300	6906636790	2860	2860	2860	2860	0
85	20241230	193200	6906636790	2860	2860	2860	2860	0
86	20241230	193100	6906636790	2860	2860	2860	2860	0
87	20241230	193000	6906636790	2860	2860	2860	2860	0
88	20241230	192900	6906636790	2860	2860	2860	2860	0
89	20241230	192800	6906636790	2860	2860	2860	2860	0
90	20241230	192700	6906636790	2860	2860	2860	2860	0
91	20241230	192600	6906636790	2860	2860	2860	2860	0
92	20241230	192500	6906636790	2860	2860	2860	2860	53027
93	20241230	192400	6906636790	2860	2860	2860	2860	0
94	20241230	192300	6906636790	2860	2860	2860	2860	0
95	20241230	192200	6906636790	2860	2860	2860	2860	0
96	20241230	192100	6906636790	2860	2860	2860	2860	0
97	20241230	192000	6906636790	2860	2860	2860	2860	0
98	20241230	191900	6906636790	2860	2860	2860	2860	0
99	20241230	191800	6906636790	2860	2860	2860	2860	0
100	20241230	191700	6906636790	2860	2860	2860	2860	0
101	20241230	191600	6906636790	2860	2860	2860	2860	0
102	20241230	191500	6906636790	2860	2860	2860	2860	0
103	20241230	191400	6906636790	2860	2860	2860	2860	0
104	20241230	191300	6906636790	2860	2860	2860	2860	0
105	20241230	191200	6906636790	2860	2860	2860	2860	0
106	20241230	191100	6906636790	2860	2860	2860	2860	0
107	20241230	191000	6906636790	2860	2860	2860	2860	0
108	20241230	190900	6906636790	2860	2860	2860	2860	0
109	20241230	190800	6906636790	2860	2860	2860	2860	0
110	20241230	190700	6906636790	2860	2860	2860	2860	0
111	20241230	190600	6906636790	2860	2860	2860	2860	0
112	20241230	190500	6906636790	2860	2860	2860	2860	0
113	20241230	190400	6906636790	2860	2860	2860	2860	0
114	20241230	190300	6906636790	2860	2860	2860	2860	0
115	20241230	190200	6906636790	2860	2860	2860	2860	0
116	20241230	190100	6906636790	2860	2860	2860	2860	0
117	20241230	190000	6906636790	2860	2860	2860	2860	0
118	20241230	185900	6906636790	2860	2860	2860	2860	0
119	20241230	185800	6906636790	2860	2860	2860	2860	0
120	20241230	185700	6906636790	2860	2860	2860	2860	0
121	20241230	185600	6906636790	2860	2860	2860	2860	0
122	20241230	185500	6906636790	2860	2860	2860	2860	53027
123	20241230	185400	6906636790	2860	2860	2860	2860	0
124	20241230	185300	6906636790	2860	2860	2860	2860	0
125	20241230	185200	6906636790	2860	2860	2860	2860	0
126	20241230	185100	6906636790	2860	2860	2860	2860	0
127	20241230	185000	6906636790	2860	2860	2860	2860	0
128	20241230	184900	6906636790	2860	2860	2860	2860	0
129	20241230	184800	6906636790	2860	2860	2860	2860	0
130	20241230	184700	6906636790	2860	2860	2860	2860	0
131	20241230	184600	6906636790	2860	2860	2860	2860	0
132	20241230	184500	6906636790	2860	2860	2860	2860	0
133	20241230	184400	6906636790	2860	2860	2860	2860	0
134	20241230	184300	6906636790	2860	2860	2860	2860	0
135	20241230	184200	6906636790	2860	2860	2860	2860	0
136	20241230	184100	6906636790	2860	2860	2860	2860	0
137	20241230	184000	6906636790	2860	2860	2860	2860	0
138	20241230	183900	6906636790	2860	2860	2860	2860	0
139	20241230	183800	6906636790	2860	2860	2860	2860	0
140	20241230	183700	6906636790	2860	2860	2860	2860	0
141	20241230	183600	6906636790	2860	2860	2860	2860	0
142	20241230	183500	6906636790	2860	2860	2860	2860	0
143	20241230	183400	6906636790	2860	2860	2860	2860	0
144	20241230	183300	6906636790	2860	2860	2860	2860	0
145	20241230	183200	6906636790	2860	2860	2860	2860	0
146	20241230	183100	6906636790	2860	2860	2860	2860	0
147	20241230	183000	6906636790	2860	2860	2860	2860	0
148	20241230	182900	6906636790	2860	2860	2860	2860	0
149	20241230	182800	6906636790	2860	2860	2860	2860	0
150	20241230	182700	6906636790	2860	2860	2860	2860	0
151	20241230	182600	6906636790	2860	2860	2860	2860	0
152	20241230	182500	6906636790	2860	2860	2860	2860	53027
153	20241230	182400	6906636790	2860	2860	2860	2860	0
154	20241230	182300	6906636790	2860	2860	2860	2860	0
155	20241230	182200	6906636790	2860	2860	2860	2860	0
156	20241230	182100	6906636790	2860	2860	2860	2860	0
157	20241230	182000	6906636790	2860	2860	2860	2860	0
158	20241230	181900	6906636790	2860	2860	2860	2860	0
159	20241230	181800	6906636790	2860	2860	2860	2860	0
160	20241230	181700	6906636790	2860	2860	2860	2860	0
161	20241230	181600	6906636790	2860	2860	2860	2860	0
162	20241230	181500	6906636790	2860	2860	2860	2860	0
163	20241230	181400	6906636790	2860	2860	2860	2860	0
164	20241230	181300	6906636790	2860	2860	2860	2860	0
165	20241230	181200	6906636790	2860	2860	2860	2860	0
166	20241230	181100	6906636790	2860	2860	2860	2860	0
167	20241230	181000	6906636790	2860	2860	2860	2860	0
168	20241230	180900	6906636790	2860	2860	2860	2860	0
169	20241230	180800	6906636790	2860	2860	2860	2860	0
170	20241230	180700	6906636790	2860	2860	2860	2860	0
171	20241230	180600	6906636790	2860	2860	2860	2860	0
172	20241230	180500	6906636790	2860	2860	2860	2860	0
173	20241230	180400	6906636790	2860	2860	2860	2860	0
174	20241230	180300	6906636790	2860	2860	2860	2860	0
175	20241230	180200	6906636790	2860	2860	2860	2860	0
176	20241230	180100	6906636790	2860	2860	2860	2860	0
177	20241230	180000	6906636790	2860	2860	2860	2860	0
178	20241230	175900	6906636790	2860	2860	2860	2860	0
179	20241230	175800	6906636790	2860	2860	2860	2860	0
180	20241230	175700	6906636790	2860	2860	2860	2860	0
181	20241230	175600	6906636790	2860	2860	2860	2860	0
182	20241230	175500	6906636790	2860	2860	2860	2860	53027
183	20241230	175400	6906636790	2860	2860	2860	2860	0
184	20241230	175300	6906636790	2860	2860	2860	2860	0
185	20241230	175200	6906636790	2860	2860	2860	2860	0
186	20241230	175100	6906636790	2860	2860	2860	2860	0
187	20241230	175000	6906636790	2860	2860	2860	2860	0
188	20241230	174900	6906636790	2860	2860	2860	2860	0
189	20241230	174800	6906636790	2860	2860	2860	2860	0
190	20241230	174700	6906636790	2860	2860	2860	2860	0
191	20241230	174600	6906636790	2860	2860	2860	2860	0
192	20241230	174500	6906636790	2860	2860	2860	2860	0
193	20241230	174400	6906636790	2860	2860	2860	2860	0
194	20241230	174300	6906636790	2860	2860	2860	2860	0
195	20241230	174200	6906636790	2860	2860	2860	2860	0
196	20241230	174100	6906636790	2860	2860	2860	2860	0
197	20241230	174000	6906636790	2860	2860	2860	2860	0
198	20241230	173900	6906636790	2860	2860	2860	2860	0
199	20241230	173800	6906636790	2860	2860	2860	2860	0
200	20241230	173700	6906636790	2860	2860	2860	2860	0
201	20241230	173600	6906636790	2860	2860	2860	2860	0
202	20241230	173500	6906636790	2860	2860	2860	2860	0
203	20241230	173400	6906636790	2860	2860	2860	2860	0
204	20241230	173300	6906636790	2860	2860	2860	2860	0
205	20241230	173200	6906636790	2860	2860	2860	2860	0
206	20241230	173100	6906636790	2860	2860	2860	2860	0
207	20241230	173000	6906636790	2860	2860	2860	2860	0
208	20241230	172900	6906636790	2860	2860	2860	2860	0
209	20241230	172800	6906636790	2860	2860	2860	2860	0
210	20241230	172700	6906636790	2860	2860	2860	2860	0
211	20241230	172600	6906636790	2860	2860	2860	2860	0
212	20241230	172500	6906636790	2860	2860	2860	2860	53027
213	20241230	172400	6906636790	2860	2860	2860	2860	0
214	20241230	172300	6906636790	2860	2860	2860	2860	0
215	20241230	172200	6906636790	2860	2860	2860	2860	0
216	20241230	172100	6906636790	2860	2860	2860	2860	0
217	20241230	172000	6906636790	2860	2860	2860	2860	0
218	20241230	171900	6906636790	2860	2860	2860	2860	0
219	20241230	171800	6906636790	2860	2860	2860	2860	0
220	20241230	171700	6906636790	2860	2860	2860	2860	0
221	20241230	171600	6906636790	2860	2860	2860	2860	0
222	20241230	171500	6906636790	2860	2860	2860	2860	0
223	20241230	171400	6906636790	2860	2860	2860	2860	0
224	20241230	171300	6906636790	2860	2860	2860	2860	0
225	20241230	171200	6906636790	2860	2860	2860	2860	0
226	20241230	171100	6906636790	2860	2860	2860	2860	0
227	20241230	171000	6906636790	2860	2860	2860	2860	0
228	20241230	170900	6906636790	2860	2860	2860	2860	0
229	20241230	170800	6906636790	2860	2860	2860	2860	0
230	20241230	170700	6906636790	2860	2860	2860	2860	0
231	20241230	170600	6906636790	2860	2860	2860	2860	0
232	20241230	170500	6906636790	2860	2860	2860	2860	0
233	20241230	170400	6906636790	2860	2860	2860	2860	0
234	20241230	170300	6906636790	2860	2860	2860	2860	0
235	20241230	170200	6906636790	2860	2860	2860	2860	0
236	20241230	170100	6906636790	2860	2860	2860	2860	0
237	20241230	170000	6906636790	2860	2860	2860	2860	0
238	20241230	165900	6906636790	2860	2860	2860	2860	0
239	20241230	165800	6906636790	2860	2860	2860	2860	0
240	20241230	165700	6906636790	2860	2860	2860	2860	0
241	20241230	165600	6906636790	2860	2860	2860	2860	0
242	20241230	165500	6906636790	2860	2860	2860	2860	53027
243	20241230	165400	6906636790	2860	2860	2860	2860	0
244	20241230	165300	6906636790	2860	2860	2860	2860	0
245	20241230	165200	6906636790	2860	2860	2860	2860	0
246	20241230	165100	6906636790	2860	2860	2860	2860	0
247	20241230	165000	6906636790	2860	2860	2860	2860	0
248	20241230	164900	6906636790	2860	2860	2860	2860	0
249	20241230	164800	6906636790	2860	2860	2860	2860	0
250	20241230	164700	6906636790	2860	2860	2860	2860	0
251	20241230	164600	6906636790	2860	2860	2860	2860	0
252	20241230	164500	6906636790	2860	2860	2860	2860	0
253	20241230	164400	6906636790	2860	2860	2860	2860	0
254	20241230	164300	6906636790	2860	2860	2860	2860	0
255	20241230	164200	6906636790	2860	2860	2860	2860	0
256	20241230	164100	6906636790	2860	2860	2860	2860	0
257	20241230	164000	6906636790	2860	2860	2860	2860	0
258	20241230	163900	6906636790	2860	2860	2860	2860	0
259	20241230	163800	6906636790	2860	2860	2860	2860	0
260	20241230	163700	6906636790	2860	2860	2860	2860	0
261	20241230	163600	6906636790	2860	2860	2860	2860	0
262	20241230	163500	6906636790	2860	2860	2860	2860	0
263	20241230	163400	6906636790	2860	2860	2860	2860	0
264	20241230	163300	6906636790	2860	2860	2860	2860	0
265	20241230	163200	6906636790	2860	2860	2860	2860	0
266	20241230	163100	6906636790	2860	2860	2860	2860	0
267	20241230	163000	6906636790	2860	2860	2860	2860	0
268	20241230	162900	6906636790	2860	2860	2860	2860	0
269	20241230	162800	6906636790	2860	2860	2860	2860	0
270	20241230	162700	6906636790	2860	2860	2860	2860	0
271	20241230	162600	6906636790	2860	2860	2860	2860	0
272	20241230	162500	6906636790	2860	2860	2860	2860	53027
273	20241230	162400	6906636790	2860	2860	2860	2860	0
274	20241230	162300	6906636790	2860	2860	2860	2860	0
275	20241230	162200	6906636790	2860	2860	2860	2860	0
276	20241230	162100	6906636790	2860	2860	2860	2860	0
277	20241230	162000	6906636790	2860	2860	2860	2860	0
278	20241230	161900	6906636790	2860	2860	2860	2860	0
279	20241230	161800	6906636790	2860	2860	2860	2860	0
280	20241230	161700	6906636790	2860	2860	2860	2860	0
281	20241230	161600	6906636790	2860	2860	2860	2860	0
282	20241230	161500	6906636790	2860	2860	2860	2860	0
283	20241230	161400	6906636790	2860	2860	2860	2860	0
284	20241230	161300	6906636790	2860	2860	2860	2860	0
285	20241230	161200	6906636790	2860	2860	2860	2860	0
286	20241230	161100	6906636790	2860	2860	2860	2860	0
287	20241230	161000	6906636790	2860	2860	2860	2860	0
288	20241230	160900	6906636790	2860	2860	2860	2860	0
289	20241230	160800	6906636790	2860	2860	2860	2860	0
290	20241230	160700	6906636790	2860	2860	2860	2860	0
291	20241230	160600	6906636790	2860	2860	2860	2860	0
292	20241230	160500	6906636790	2860	2860	2860	2860	0
293	20241230	160400	6906636790	2860	2860	2860	2860	0
294	20241230	160300	6906636790	2860	2860	2860	2860	0
295	20241230	160200	6906636790	2860	2860	2860	2860	0
296	20241230	160100	6906636790	2860	2860	2860	2860	0
297	20241230	160000	6906636790	2860	2860	2860	2860	0
298	20241230	155900	6906636790	2860	2860	2860	2860	0
299	20241230	155800	6906636790	2860	2860	2860	2860	0
300	20241230	155700	6906636790	2860	2860	2860	2860	0
301	20241230	155600	6906636790	2860	2860	2860	2860	0
302	20241230	155500	6906636790	2860	2860	2860	2860	53027
303	20241230	155400	6906636790	2860	2860	2860	2860	0
304	20241230	155300	6906636790	2860	2860	2860	2860	0
305	20241230	155200	6906636790	2860	2860	2860	2860	0
306	20241230	155100	6906636790	2860	2860	2860	2860	0
307	20241230	155000	6906636790	2860	2860	2860	2860	0
308	20241230	154900	6906636790	2860	2860	2860	2860	0
309	20241230	154800	6906636790	2860	2860	2860	2860	0
310	20241230	154700	6906636790	2860	2860	2860	2860	0
311	20241230	154600	6906636790	2860	2860	2860	2860	0
312	20241230	154500	6906636790	2860	2860	2860	2860	0
313	20241230	154400	6906636790	2860	2860	2860	2860	0
314	20241230	154300	6906636790	2860	2860	2860	2860	0
315	20241230	154200	6906636790	2860	2860	2860	2860	0
316	20241230	154100	6906636790	2860	2860	2860	2860	0
317	20241230	154000	6906636790	2860	2860	2860	2860	0
318	20241230	153900	6906636790	2860	2860	2860	2860	0
319	20241230	153800	6906636790	2860	2860	2860	2860	0
320	20241230	153700	6906636790	2860	2860	2860	2860	0
321	20241230	153600	6906636790	2860	2860	2860	2860	0
322	20241230	153500	6906636790	2860	2860	2860	2860	0
323	20241230	153400	6906636790	2860	2860	2860	2860	0
324	20241230	153300	6906636790	2860	2860	2860	2860	0
325	20241230	153200	6906636790	2860	2860	2860	2860	0
326	20241230	153100	6906636790	2860	2860	2860	2860	0
327	20241230	153000	6906636790	2860	2860	2860	2860	53027
328	20241230	152900	6754979570	2865	2865	2865	2865	0
329	20241230	152800	6754979570	2865	2865	2865	2865	0
330	20241230	152700	6754979570	2865	2865	2865	2865	0
331	20241230	152600	6754979570	2865	2865	2865	2865	0
332	20241230	152500	6754979570	2865	2865	2865	2865	0
333	20241230	152400	6754979570	2865	2865	2865	2865	0
334	20241230	152300	6754979570	2865	2865	2865	2865	0
335	20241230	152200	6754979570	2865	2865	2865	2865	0
336	20241230	152100	6754979570	2865	2865	2865	2865	0
337	20241230	152000	6754979570	2865	2865	2865	2865	0
338	20241230	151900	6754979570	2865	2865	2865	2860	1247
339	20241230	151800	6751408915	2865	2865	2865	2860	6479
340	20241230	151700	6732865935	2865	2860	2865	2860	7425
341	20241230	151600	6711624770	2860	2865	2865	2860	6701
342	20241230	151500	6692427595	2870	2870	2870	2865	3467
343	20241230	151400	6682482370	2865	2865	2870	2860	1388
344	20241230	151300	6678502720	2865	2865	2865	2865	1567
345	20241230	151200	6674013265	2865	2870	2870	2865	8667
346	20241230	151100	6649181910	2865	2865	2870	2865	5160
347	20241230	151000	6634383415	2865	2865	2865	2860	1704
348	20241230	150900	6629505845	2865	2865	2865	2865	1096
349	20241230	150800	6626365805	2860	2865	2865	2860	733
350	20241230	150700	6624268760	2865	2865	2870	2860	841
351	20241230	150600	6621858855	2870	2865	2870	2865	14256
352	20241230	150500	6580973910	2870	2865	2870	2865	1728
353	20241230	150400	6576022085	2865	2870	2870	2865	1023
354	20241230	150300	6573090825	2865	2870	2875	2865	6689
355	20241230	150200	6553900195	2875	2880	2880	2875	1525
356	20241230	150100	6549514775	2875	2875	2880	2875	1047
357	20241230	150000	6546502155	2880	2875	2880	2875	2636
358	20241230	145900	6538923550	2875	2870	2875	2870	6127
359	20241230	145800	6521321500	2870	2870	2870	2870	216
360	20241230	145700	6520701580	2875	2875	2875	2875	682
361	20241230	145600	6518740830	2870	2870	2875	2870	813
362	20241230	145500	6516407455	2875	2870	2880	2865	37167
363	20241230	145400	6409744285	2865	2865	2870	2865	8613
364	20241230	145300	6385067515	2865	2870	2870	2865	4248
365	20241230	145200	6372893740	2870	2870	2870	2865	14547
366	20241230	145100	6331168850	2870	2875	2875	2870	13240
367	20241230	145000	6293169985	2875	2875	2875	2870	8578
368	20241230	144900	6268540175	2870	2870	2875	2870	2004
369	20241230	144800	6262782695	2875	2875	2875	2870	924
370	20241230	144700	6260128265	2870	2870	2875	2870	691
371	20241230	144600	6258141830	2875	2880	2880	2875	6823
372	20241230	144500	6238520370	2880	2880	2880	2875	10361
373	20241230	144400	6208713355	2880	2880	2880	2875	1865
374	20241230	144300	6203348725	2880	2875	2880	2875	2141
375	20241230	144200	6197193310	2875	2880	2880	2875	4168
376	20241230	144100	6185210210	2875	2880	2880	2875	5271
377	20241230	144000	6170054260	2880	2880	2880	2875	10384
378	20241230	143900	6140157670	2875	2875	2880	2875	6108
379	20241230	143800	6122584890	2880	2880	2880	2875	1899
380	20241230	143700	6117123620	2875	2880	2880	2875	908
381	20241230	143600	6114511685	2880	2875	2880	2875	1547
382	20241230	143500	6110056570	2880	2875	2880	2870	4973
383	20241230	143400	6095755510	2875	2875	2880	2875	5038
384	20241230	143300	6081254870	2880	2880	2880	2875	3367
385	20241230	143200	6071572840	2875	2870	2880	2870	25126
386	20241230	143100	5999336555	2870	2865	2870	2865	9123
387	20241230	143000	5973154370	2870	2870	2870	2865	1289
388	20241230	142900	5969455940	2865	2870	2870	2865	13508
389	20241230	142800	5930741705	2870	2870	2870	2865	148
390	20241230	142700	5930316995	2870	2870	2870	2870	2515
391	20241230	142600	5923098945	2870	2870	2870	2870	565
392	20241230	142500	5921477395	2870	2870	2870	2865	1720
393	20241230	142400	5916541035	2870	2870	2870	2865	1233
394	20241230	142300	5913002330	2870	2870	2870	2870	3008
395	20241230	142200	5904369370	2875	2870	2875	2870	2766
396	20241230	142100	5896430945	2875	2875	2875	2870	1538
397	20241230	142000	5892014200	2875	2870	2875	2870	621
398	20241230	141900	5890231925	2870	2870	2875	2870	7458
399	20241230	141800	5868827360	2870	2875	2875	2870	1197
400	20241230	141700	5865391910	2875	2875	2875	2870	903
401	20241230	141600	5862796210	2875	2875	2875	2870	550
402	20241230	141500	5861215060	2875	2875	2875	2870	1819
403	20241230	141400	5855992050	2875	2870	2875	2870	2585
404	20241230	141300	5848571790	2870	2875	2875	2870	182
405	20241230	141200	5848048655	2875	2875	2875	2875	2512
406	20241230	141100	5840826655	2875	2875	2875	2865	3260
407	20241230	141000	5831469920	2870	2870	2870	2865	2135
408	20241230	140900	5825342480	2870	2870	2870	2865	1052
409	20241230	140800	5822323245	2870	2870	2870	2870	1647
410	20241230	140700	5817596355	2875	2875	2875	2875	63
411	20241230	140600	5817415230	2870	2875	2875	2870	5704
412	20241230	140500	5801044280	2875	2870	2875	2865	7668
413	20241230	140400	5779066965	2870	2870	2875	2865	858
414	20241230	140300	5776604520	2870	2870	2870	2865	734
415	20241230	140200	5774499940	2870	2870	2870	2870	816
416	20241230	140100	5772158020	2870	2870	2870	2870	511
417	20241230	140000	5770691450	2875	2865	2875	2865	11605
418	20241230	135900	5737408155	2865	2870	2870	2865	5076
419	20241230	135800	5722865050	2870	2870	2875	2870	2114
420	20241230	135700	5716797865	2870	2870	2870	2870	1526
421	20241230	135600	5712418245	2870	2870	2875	2870	604
422	20241230	135500	5710684420	2870	2870	2875	2865	8376
423	20241230	135400	5686650300	2870	2875	2875	2870	555
424	20241230	135300	5685057445	2875	2870	2875	2870	1241
425	20241230	135200	5681495425	2870	2870	2870	2870	0
426	20241230	135100	5681495425	2870	2875	2875	2870	6581
427	20241230	135000	5662607940	2875	2870	2875	2865	131
428	20241230	134900	5662231390	2865	2865	2870	2865	1620
429	20241230	134800	5657582095	2865	2870	2870	2865	1438
430	20241230	134700	5653461640	2870	2865	2870	2865	3375
431	20241230	134600	5643790140	2865	2865	2870	2865	2192
432	20241230	134500	5637509700	2870	2870	2870	2870	89
433	20241230	134400	5637254270	2870	2875	2875	2870	3294
434	20241230	134300	5627800395	2875	2875	2875	2875	332
435	20241230	134200	5626845895	2870	2870	2870	2870	1947
436	20241230	134100	5621258005	2870	2870	2875	2865	4623
437	20241230	134000	5607989500	2870	2875	2875	2870	1024
438	20241230	133900	5605050610	2870	2875	2875	2870	850
439	20241230	133800	5602609540	2875	2875	2875	2870	2389
440	20241230	133700	5595746305	2870	2870	2875	2870	1961
441	20241230	133600	5590116950	2870	2870	2870	2870	11566
442	20241230	133500	5556922530	2870	2870	2870	2865	225
443	20241230	133400	5556276795	2870	2865	2870	2865	3432
444	20241230	133300	5546443220	2865	2860	2865	2860	1102
445	20241230	133200	5543286240	2865	2865	2865	2865	1355
446	20241230	133100	5539404165	2865	2865	2870	2865	204
447	20241230	133000	5538819685	2860	2865	2870	2855	10792
448	20241230	132900	5507951725	2865	2865	2865	2865	1
449	20241230	132800	5507948860	2860	2860	2865	2860	225
450	20241230	132700	5507304605	2855	2860	2865	2855	2560
451	20241230	132600	5499994360	2860	2865	2865	2860	56
452	20241230	132500	5499834125	2855	2860	2865	2855	758
453	20241230	132400	5497663760	2865	2860	2865	2860	627
454	20241230	132300	5495868455	2865	2860	2865	2855	3533
455	20241230	132200	5485762625	2865	2860	2865	2860	4031
456	20241230	132100	5474232965	2865	2865	2865	2865	946
457	20241230	132000	5471522675	2870	2860	2870	2860	2409
458	20241230	131900	5464625760	2860	2870	2870	2860	1363
459	20241230	131800	5460725150	2870	2865	2870	2865	14514
460	20241230	131700	5419142530	2865	2865	2865	2865	80
461	20241230	131600	5418913330	2860	2860	2860	2855	6978
462	20241230	131500	5398956300	2860	2855	2860	2855	401
463	20241230	131400	5397811190	2860	2860	2860	2855	2624
464	20241230	131300	5390306565	2860	2860	2860	2860	3468
465	20241230	131200	5380388085	2855	2855	2860	2855	422
466	20241230	131100	5379181815	2860	2855	2860	2855	4876
467	20241230	131000	5365260810	2855	2855	2855	2855	786
468	20241230	130900	5363016780	2855	2855	2860	2855	2639
469	20241230	130800	5355481535	2860	2860	2860	2855	7317
470	20241230	130700	5334555955	2860	2860	2860	2855	358
471	20241230	130600	5333533230	2855	2855	2855	2855	60
472	20241230	130500	5333361930	2855	2855	2855	2855	302
473	20241230	130400	5332499720	2855	2865	2865	2855	2196
474	20241230	130300	5326219490	2860	2865	2865	2860	813
475	20241230	130200	5323891575	2865	2865	2865	2860	152
476	20241230	130100	5323456595	2860	2865	2865	2860	949
477	20241230	130000	5320741955	2865	2855	2865	2855	2056
478	20241230	125900	5314871515	2855	2860	2860	2850	3706
479	20241230	125800	5304281625	2860	2860	2860	2860	838
480	20241230	125700	5301884945	2860	2860	2860	2860	51
481	20241230	125600	5301739085	2860	2860	2860	2860	1252
482	20241230	125500	5298158365	2860	2855	2860	2850	3088
483	20241230	125400	5289357025	2855	2860	2860	2855	738
484	20241230	125300	5287250010	2860	2855	2860	2855	3949
485	20241230	125200	5275975470	2860	2860	2860	2860	7
486	20241230	125100	5275955450	2860	2860	2860	2860	0
487	20241230	125000	5275955450	2860	2860	2860	2860	571
488	20241230	124900	5274322390	2860	2860	2860	2855	1966
489	20241230	124800	5268704325	2860	2860	2860	2860	1442
490	20241230	124700	5264580205	2860	2860	2860	2860	6484
491	20241230	124600	5246035965	2860	2860	2860	2855	983
492	20241230	124500	5243225585	2860	2855	2860	2855	6216
493	20241230	124400	5225448125	2855	2855	2855	2850	5655
494	20241230	124300	5209303845	2855	2860	2860	2855	353
495	20241230	124200	5208294765	2860	2865	2865	2860	1108
496	20241230	124100	5205125855	2865	2865	2865	2860	2918
497	20241230	124000	5196777785	2865	2865	2865	2865	682
498	20241230	123900	5194823855	2865	2865	2870	2865	1376
499	20241230	123800	5190881485	2865	2865	2870	2865	4072
500	20241230	123700	5179214195	2865	2865	2865	2865	307
501	20241230	123600	5178334640	2870	2870	2870	2865	128
502	20241230	123500	5177967430	2865	2865	2870	2865	292
503	20241230	123400	5177130665	2870	2870	2870	2870	588
504	20241230	123300	5175443105	2870	2870	2870	2865	3120
505	20241230	123200	5166503705	2870	2865	2870	2865	9287
506	20241230	123100	5139873985	2865	2865	2870	2865	2400
507	20241230	123000	5132997960	2865	2870	2870	2865	61
508	20241230	122900	5132823190	2870	2870	2870	2870	136
509	20241230	122800	5132432870	2870	2870	2870	2870	150
510	20241230	122700	5132002370	2870	2870	2870	2870	4501
511	20241230	122600	5119084500	2865	2870	2870	2865	2004
512	20241230	122500	5113335285	2865	2865	2865	2865	2095
513	20241230	122400	5107333110	2865	2870	2870	2865	63
514	20241230	122300	5107152500	2870	2860	2870	2860	3419
515	20241230	122200	5097357690	2860	2855	2860	2855	3991
516	20241230	122100	5085943780	2855	2860	2860	2845	60040
517	20241230	122000	4914875340	2860	2865	2870	2860	20833
518	20241230	121900	4855281000	2865	2870	2870	2865	3583
519	20241230	121800	4845012860	2870	2870	2870	2870	2521
520	20241230	121700	4837777590	2875	2875	2875	2875	179
521	20241230	121600	4837262965	2875	2870	2875	2870	922
522	20241230	121500	4834614000	2870	2875	2875	2870	10735
523	20241230	121400	4803804295	2870	2870	2875	2870	385
524	20241230	121300	4802699340	2875	2875	2875	2875	604
525	20241230	121200	4800962840	2875	2875	2875	2875	19
526	20241230	121100	4800908215	2875	2870	2875	2870	161
527	20241230	121000	4800445840	2870	2875	2875	2870	2319
528	20241230	120900	4793789630	2870	2870	2875	2870	601
529	20241230	120800	4792064655	2870	2875	2875	2870	1096
530	20241230	120700	4788914155	2875	2875	2875	2875	235
531	20241230	120600	4788238530	2875	2880	2880	2875	1509
532	20241230	120500	4783900040	2875	2880	2880	2875	3580
533	20241230	120400	4773600745	2880	2880	2885	2880	10309
534	20241230	120300	4743878585	2880	2880	2880	2875	3885
535	20241230	120200	4732690050	2880	2875	2880	2870	3564
536	20241230	120100	4722450505	2880	2880	2880	2875	33
537	20241230	120000	4722355525	2880	2880	2880	2870	2653
538	20241230	115900	4714729250	2880	2880	2880	2870	4212
539	20241230	115800	4702603675	2880	2880	2880	2870	5028
540	20241230	115700	4688155730	2880	2875	2880	2875	2380
541	20241230	115600	4681313210	2875	2875	2875	2875	470
542	20241230	115500	4679961960	2875	2875	2875	2870	958
543	20241230	115400	4677211550	2875	2870	2875	2865	2932
544	20241230	115300	4668796720	2870	2870	2875	2870	5234
545	20241230	115200	4653750485	2870	2865	2870	2865	761
546	20241230	115100	4651568415	2870	2870	2870	2870	1648
547	20241230	115000	4646838655	2870	2870	2870	2870	157
548	20241230	114900	4646388065	2865	2865	2865	2865	749
549	20241230	114800	4644242180	2865	2875	2875	2865	1656
550	20241230	114700	4639489440	2875	2870	2875	2870	958
551	20241230	114600	4636736065	2875	2870	2875	2870	2928
552	20241230	114500	4628332535	2870	2870	2870	2870	1003
553	20241230	114400	4625453925	2870	2870	2875	2870	6081
554	20241230	114300	4607973455	2870	2865	2870	2865	165
555	20241230	114200	4607499925	2865	2865	2865	2865	2905
556	20241230	114100	4599177100	2865	2860	2865	2860	2404
557	20241230	114000	4592290650	2860	2860	2860	2860	136
558	20241230	113900	4591901690	2860	2860	2865	2860	3772
559	20241230	113800	4581112180	2860	2860	2860	2860	6073
560	20241230	113700	4563743400	2860	2860	2865	2860	6413
561	20241230	113600	4545401625	2860	2870	2875	2860	12778
562	20241230	113500	4508748740	2875	2875	2875	2870	638
563	20241230	113400	4506916250	2875	2870	2875	2870	1183
564	20241230	113300	4503517375	2870	2875	2875	2870	2228
565	20241230	113200	4497121755	2875	2870	2875	2870	810
566	20241230	113100	4494797050	2870	2875	2875	2870	1244
567	20241230	113000	4491220605	2875	2870	2875	2865	2132
568	20241230	112900	4485097540	2870	2865	2870	2865	624
569	20241230	112800	4483307410	2865	2865	2870	2860	2113
570	20241230	112700	4477251630	2865	2865	2865	2865	172
571	20241230	112600	4476758850	2860	2865	2865	2860	5061
572	20241230	112500	4462281015	2860	2860	2865	2860	1260
573	20241230	112400	4458672910	2860	2860	2865	2860	3362
574	20241230	112300	4449057245	2860	2865	2865	2860	1778
575	20241230	112200	4443969740	2870	2865	2870	2860	1917
576	20241230	112100	4438471890	2865	2865	2865	2865	1031
577	20241230	112000	4435518075	2870	2860	2870	2860	3776
578	20241230	111900	4424694025	2865	2865	2865	2860	2362
579	20241230	111800	4417932575	2865	2870	2870	2860	978
580	20241230	111700	4415128545	2870	2870	2870	2855	32078
581	20241230	111600	4323163950	2875	2875	2880	2870	8985
582	20241230	111500	4297334365	2880	2880	2880	2875	1083
583	20241230	111400	4294218560	2880	2880	2885	2880	9644
584	20241230	111300	4266443570	2880	2875	2880	2875	1705
585	20241230	111200	4261541595	2875	2880	2885	2875	3620
586	20241230	111100	4251117340	2880	2880	2880	2875	10131
587	20241230	111000	4221940160	2880	2860	2880	2860	35915
588	20241230	110900	4118684520	2860	2870	2870	2860	667
589	20241230	110800	4116773030	2870	2860	2870	2860	1395
590	20241230	110700	4112783120	2860	2870	2870	2860	4279
591	20241230	110600	4100528230	2865	2870	2870	2865	2112
592	20241230	110500	4094467290	2870	2860	2870	2860	23252
593	20241230	110400	4027835450	2855	2855	2860	2855	4868
594	20241230	110300	4013937245	2855	2855	2855	2855	2682
595	20241230	110200	4006280135	2855	2855	2855	2850	1939
596	20241230	110100	4000751205	2860	2850	2860	2850	3877
597	20241230	110000	3989684235	2855	2855	2855	2850	2503
598	20241230	105900	3982548405	2855	2865	2865	2855	9040
599	20241230	105800	3956732790	2865	2865	2865	2860	4061
600	20241230	105700	3945108765	2865	2865	2865	2865	160
601	20241230	105600	3944650365	2865	2865	2865	2855	6613
602	20241230	105500	3925731345	2870	2865	2870	2865	14614
603	20241230	105400	3883861560	2870	2865	2870	2865	2993
604	20241230	105300	3875276615	2870	2870	2870	2870	5845
605	20241230	105200	3858501465	2870	2875	2875	2870	9318
606	20241230	105100	3831737715	2870	2865	2870	2865	9660
607	20241230	105000	3804014615	2865	2865	2870	2865	5147
608	20241230	104900	3789268310	2870	2870	2870	2865	6011
609	20241230	104800	3772045855	2870	2865	2870	2865	310
610	20241230	104700	3771157655	2865	2865	2870	2865	6411
611	20241230	104600	3752789585	2865	2870	2870	2865	2164
612	20241230	104500	3746589305	2865	2870	2870	2860	10507
613	20241230	104400	3716486750	2870	2870	2870	2865	237
614	20241230	104300	3715806805	2870	2865	2870	2865	6854
615	20241230	104200	3696163305	2865	2860	2865	2860	2066
616	20241230	104100	3690249720	2865	2855	2865	2855	2722
617	20241230	104000	3682456970	2865	2855	2865	2855	3576
618	20241230	103900	3672229595	2855	2865	2865	2855	1743
619	20241230	103800	3667244370	2860	2865	2865	2860	7015
620	20241230	103700	3647178230	2865	2860	2865	2855	7787
621	20241230	103600	3624907865	2860	2865	2865	2860	425
622	20241230	103500	3623692360	2860	2860	2865	2860	10300
623	20241230	103400	3594233755	2860	2860	2865	2860	5659
624	20241230	103300	3578049000	2860	2860	2860	2855	5442
625	20241230	103200	3562489555	2855	2865	2865	2855	6970
626	20241230	103100	3542543795	2860	2860	2870	2860	6608
627	20241230	103000	3523635770	2865	2865	2870	2860	4135
628	20241230	102900	3511773805	2865	2865	2870	2855	7068
629	20241230	102800	3491526505	2865	2855	2870	2845	42840
630	20241230	102700	3368988070	2845	2850	2855	2845	6284
631	20241230	102600	3351099330	2850	2850	2855	2845	3874
632	20241230	102500	3340058430	2850	2845	2850	2845	1288
633	20241230	102400	3336387800	2850	2850	2850	2845	742
634	20241230	102300	3334273130	2850	2850	2850	2850	401
635	20241230	102200	3333130280	2855	2845	2855	2845	1933
636	20241230	102100	3327622755	2845	2855	2855	2845	7729
637	20241230	102000	3305612130	2855	2855	2855	2850	1193
638	20241230	101900	3302209425	2855	2850	2855	2850	357
639	20241230	101800	3301190240	2855	2850	2855	2850	376
640	20241230	101700	3300116775	2855	2845	2855	2845	9984
641	20241230	101600	3271661340	2845	2840	2845	2840	1242
642	20241230	101500	3268128275	2840	2840	2845	2840	2907
643	20241230	101400	3259869295	2840	2845	2845	2840	1149
644	20241230	101300	3256602155	2845	2845	2845	2840	6828
645	20241230	101200	3237189735	2845	2840	2845	2840	3178
646	20241230	101100	3228150895	2845	2845	2845	2840	1745
647	20241230	101000	3223186375	2840	2840	2845	2840	6574
648	20241230	100900	3204515535	2845	2845	2845	2840	409
649	20241230	100800	3203352960	2840	2845	2845	2840	1129
650	20241230	100700	3200142020	2845	2845	2845	2840	687
651	20241230	100600	3198189655	2840	2840	2845	2840	3655
652	20241230	100500	3187805790	2840	2840	2845	2840	10760
653	20241230	100400	3157246280	2840	2850	2850	2840	1372
654	20241230	100300	3153342575	2850	2855	2855	2845	17977
655	20241230	100200	3102120495	2850	2855	2855	2850	2568
656	20241230	100100	3094801035	2855	2850	2855	2850	874
657	20241230	100000	3092308865	2850	2850	2855	2850	4438
658	20241230	095900	3079660555	2850	2845	2850	2845	714
659	20241230	095800	3077629015	2845	2850	2850	2845	2803
660	20241230	095700	3069653355	2845	2850	2850	2845	1736
661	20241230	095600	3064714165	2850	2850	2855	2850	1796
662	20241230	095500	3059591970	2850	2850	2855	2850	8256
663	20241230	095400	3036023420	2845	2850	2855	2845	5259
664	20241230	095300	3021035880	2855	2850	2855	2845	2141
665	20241230	095200	3014942165	2850	2850	2855	2845	8447
666	20241230	095100	2990869840	2860	2860	2860	2855	5647
667	20241230	095000	2974719920	2860	2865	2865	2855	39343
668	20241230	094900	2862232475	2865	2860	2865	2860	4216
669	20241230	094800	2850165205	2860	2865	2865	2860	6866
670	20241230	094700	2830513000	2865	2860	2865	2855	13688
671	20241230	094600	2791350085	2860	2850	2860	2845	14424
672	20241230	094500	2750199145	2850	2850	2850	2840	2837
673	20241230	094400	2742120365	2850	2845	2850	2840	31781
674	20241230	094300	2651607155	2845	2840	2845	2840	2518
675	20241230	094200	2644446785	2840	2830	2840	2830	3712
676	20241230	094100	2633912205	2835	2830	2835	2830	2927
677	20241230	094000	2625623530	2830	2825	2830	2825	4265
678	20241230	093900	2613572905	2830	2835	2835	2825	2824
679	20241230	093800	2605581975	2835	2835	2835	2830	2553
680	20241230	093700	2598352420	2835	2835	2835	2830	202
681	20241230	093600	2597779755	2830	2840	2840	2815	18295
682	20241230	093500	2546126780	2840	2840	2840	2835	3093
683	20241230	093400	2537349740	2835	2835	2840	2830	9233
684	20241230	093300	2511175385	2840	2845	2845	2835	3326
685	20241230	093200	2501726050	2845	2850	2850	2840	7504
686	20241230	093100	2480384010	2850	2850	2855	2845	11321
687	20241230	093000	2448145560	2855	2850	2855	2850	6120
688	20241230	092900	2430686015	2850	2850	2850	2845	15936
689	20241230	092800	2385281720	2850	2850	2850	2845	8242
690	20241230	092700	2361803090	2855	2835	2855	2830	15272
691	20241230	092600	2318333710	2835	2820	2840	2820	10689
692	20241230	092500	2288075015	2820	2825	2825	2815	4380
693	20241230	092400	2275729060	2825	2830	2830	2815	24839
694	20241230	092300	2205568600	2830	2825	2835	2825	7669
695	20241230	092200	2183892310	2830	2835	2835	2825	9743
696	20241230	092100	2156318335	2835	2835	2840	2830	9560
697	20241230	092000	2129232250	2840	2850	2850	2835	22503
698	20241230	091900	2065416925	2850	2840	2850	2835	16461
699	20241230	091800	2018566780	2835	2845	2850	2835	25323
700	20241230	091700	1946653320	2845	2845	2855	2835	40000
701	20241230	091600	1832940920	2840	2830	2860	2815	66996
702	20241230	091500	1642620375	2830	2815	2840	2815	18214
703	20241230	091400	1591031310	2815	2815	2825	2815	9803
704	20241230	091300	1563403655	2810	2805	2820	2800	25267
705	20241230	091200	1492425775	2810	2810	2820	2805	25235
706	20241230	091100	1421493305	2810	2785	2810	2785	23393
707	20241230	091000	1356061915	2795	2785	2795	2780	12521
708	20241230	090900	1321161320	2790	2780	2790	2775	18181
709	20241230	090800	1270588155	2785	2770	2785	2765	19647
710	20241230	090700	1216052935	2775	2770	2780	2765	20340
711	20241230	090600	1159724570	2770	2765	2775	2755	21110
712	20241230	090500	1101529905	2755	2740	2785	2740	41084
713	20241230	090400	988343610	2745	2780	2785	2700	174041
714	20241230	090300	513934200	2785	2785	2795	2745	62805
715	20241230	090200	340100395	2785	2770	2790	2760	19212
716	20241230	090100	286804745	2760	2730	2775	2720	30041
717	20241230	090000	204240940	2720	2755	2770	2710	74365