KissMeData/019490/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	190500	876532215	2940	2940	2940	2940	5064
3	20241230	190400	876532215	2940	2940	2940	2940	0
4	20241230	190300	876532215	2940	2940	2940	2940	0
5	20241230	190200	876532215	2940	2940	2940	2940	0
6	20241230	190100	876532215	2940	2940	2940	2940	0
7	20241230	190000	876532215	2940	2940	2940	2940	0
8	20241230	185900	876532215	2940	2940	2940	2940	0
9	20241230	185800	876532215	2940	2940	2940	2940	0
10	20241230	185700	876532215	2940	2940	2940	2940	0
11	20241230	185600	876532215	2940	2940	2940	2940	0
12	20241230	185500	876532215	2940	2940	2940	2940	0
13	20241230	185400	876532215	2940	2940	2940	2940	0
14	20241230	185300	876532215	2940	2940	2940	2940	0
15	20241230	185200	876532215	2940	2940	2940	2940	0
16	20241230	185100	876532215	2940	2940	2940	2940	0
17	20241230	185000	876532215	2940	2940	2940	2940	0
18	20241230	184900	876532215	2940	2940	2940	2940	0
19	20241230	184800	876532215	2940	2940	2940	2940	0
20	20241230	184700	876532215	2940	2940	2940	2940	0
21	20241230	184600	876532215	2940	2940	2940	2940	0
22	20241230	184500	876532215	2940	2940	2940	2940	0
23	20241230	184400	876532215	2940	2940	2940	2940	0
24	20241230	184300	876532215	2940	2940	2940	2940	0
25	20241230	184200	876532215	2940	2940	2940	2940	0
26	20241230	184100	876532215	2940	2940	2940	2940	0
27	20241230	184000	876532215	2940	2940	2940	2940	0
28	20241230	183900	876532215	2940	2940	2940	2940	0
29	20241230	183800	876532215	2940	2940	2940	2940	0
30	20241230	183700	876532215	2940	2940	2940	2940	0
31	20241230	183600	876532215	2940	2940	2940	2940	0
32	20241230	183500	876532215	2940	2940	2940	2940	5064
33	20241230	183400	876532215	2940	2940	2940	2940	0
34	20241230	183300	876532215	2940	2940	2940	2940	0
35	20241230	183200	876532215	2940	2940	2940	2940	0
36	20241230	183100	876532215	2940	2940	2940	2940	0
37	20241230	183000	876532215	2940	2940	2940	2940	0
38	20241230	182900	876532215	2940	2940	2940	2940	0
39	20241230	182800	876532215	2940	2940	2940	2940	0
40	20241230	182700	876532215	2940	2940	2940	2940	0
41	20241230	182600	876532215	2940	2940	2940	2940	0
42	20241230	182500	876532215	2940	2940	2940	2940	0
43	20241230	182400	876532215	2940	2940	2940	2940	0
44	20241230	182300	876532215	2940	2940	2940	2940	0
45	20241230	182200	876532215	2940	2940	2940	2940	0
46	20241230	182100	876532215	2940	2940	2940	2940	0
47	20241230	182000	876532215	2940	2940	2940	2940	0
48	20241230	181900	876532215	2940	2940	2940	2940	0
49	20241230	181800	876532215	2940	2940	2940	2940	0
50	20241230	181700	876532215	2940	2940	2940	2940	0
51	20241230	181600	876532215	2940	2940	2940	2940	0
52	20241230	181500	876532215	2940	2940	2940	2940	0
53	20241230	181400	876532215	2940	2940	2940	2940	0
54	20241230	181300	876532215	2940	2940	2940	2940	0
55	20241230	181200	876532215	2940	2940	2940	2940	0
56	20241230	181100	876532215	2940	2940	2940	2940	0
57	20241230	181000	876532215	2940	2940	2940	2940	0
58	20241230	180900	876532215	2940	2940	2940	2940	0
59	20241230	180800	876532215	2940	2940	2940	2940	0
60	20241230	180700	876532215	2940	2940	2940	2940	0
61	20241230	180600	876532215	2940	2940	2940	2940	0
62	20241230	180500	876532215	2940	2940	2940	2940	5064
63	20241230	180400	876532215	2940	2940	2940	2940	0
64	20241230	180300	876532215	2940	2940	2940	2940	0
65	20241230	180200	876532215	2940	2940	2940	2940	0
66	20241230	180100	876532215	2940	2940	2940	2940	0
67	20241230	180000	876532215	2940	2940	2940	2940	0
68	20241230	175900	876532215	2940	2940	2940	2940	0
69	20241230	175800	876532215	2940	2940	2940	2940	0
70	20241230	175700	876532215	2940	2940	2940	2940	0
71	20241230	175600	876532215	2940	2940	2940	2940	0
72	20241230	175500	876532215	2940	2940	2940	2940	0
73	20241230	175400	876532215	2940	2940	2940	2940	0
74	20241230	175300	876532215	2940	2940	2940	2940	0
75	20241230	175200	876532215	2940	2940	2940	2940	0
76	20241230	175100	876532215	2940	2940	2940	2940	0
77	20241230	175000	876532215	2940	2940	2940	2940	0
78	20241230	174900	876532215	2940	2940	2940	2940	0
79	20241230	174800	876532215	2940	2940	2940	2940	0
80	20241230	174700	876532215	2940	2940	2940	2940	0
81	20241230	174600	876532215	2940	2940	2940	2940	0
82	20241230	174500	876532215	2940	2940	2940	2940	0
83	20241230	174400	876532215	2940	2940	2940	2940	0
84	20241230	174300	876532215	2940	2940	2940	2940	0
85	20241230	174200	876532215	2940	2940	2940	2940	0
86	20241230	174100	876532215	2940	2940	2940	2940	0
87	20241230	174000	876532215	2940	2940	2940	2940	0
88	20241230	173900	876532215	2940	2940	2940	2940	0
89	20241230	173800	876532215	2940	2940	2940	2940	0
90	20241230	173700	876532215	2940	2940	2940	2940	0
91	20241230	173600	876532215	2940	2940	2940	2940	0
92	20241230	173500	876532215	2940	2940	2940	2940	5064
93	20241230	173400	876532215	2940	2940	2940	2940	0
94	20241230	173300	876532215	2940	2940	2940	2940	0
95	20241230	173200	876532215	2940	2940	2940	2940	0
96	20241230	173100	876532215	2940	2940	2940	2940	0
97	20241230	173000	876532215	2940	2940	2940	2940	0
98	20241230	172900	876532215	2940	2940	2940	2940	0
99	20241230	172800	876532215	2940	2940	2940	2940	0
100	20241230	172700	876532215	2940	2940	2940	2940	0
101	20241230	172600	876532215	2940	2940	2940	2940	0
102	20241230	172500	876532215	2940	2940	2940	2940	0
103	20241230	172400	876532215	2940	2940	2940	2940	0
104	20241230	172300	876532215	2940	2940	2940	2940	0
105	20241230	172200	876532215	2940	2940	2940	2940	0
106	20241230	172100	876532215	2940	2940	2940	2940	0
107	20241230	172000	876532215	2940	2940	2940	2940	0
108	20241230	171900	876532215	2940	2940	2940	2940	0
109	20241230	171800	876532215	2940	2940	2940	2940	0
110	20241230	171700	876532215	2940	2940	2940	2940	0
111	20241230	171600	876532215	2940	2940	2940	2940	0
112	20241230	171500	876532215	2940	2940	2940	2940	0
113	20241230	171400	876532215	2940	2940	2940	2940	0
114	20241230	171300	876532215	2940	2940	2940	2940	0
115	20241230	171200	876532215	2940	2940	2940	2940	0
116	20241230	171100	876532215	2940	2940	2940	2940	0
117	20241230	171000	876532215	2940	2940	2940	2940	0
118	20241230	170900	876532215	2940	2940	2940	2940	0
119	20241230	170800	876532215	2940	2940	2940	2940	0
120	20241230	170700	876532215	2940	2940	2940	2940	0
121	20241230	170600	876532215	2940	2940	2940	2940	0
122	20241230	170500	876532215	2940	2940	2940	2940	5064
123	20241230	170400	876532215	2940	2940	2940	2940	0
124	20241230	170300	876532215	2940	2940	2940	2940	0
125	20241230	170200	876532215	2940	2940	2940	2940	0
126	20241230	170100	876532215	2940	2940	2940	2940	0
127	20241230	170000	876532215	2940	2940	2940	2940	0
128	20241230	165900	876532215	2940	2940	2940	2940	0
129	20241230	165800	876532215	2940	2940	2940	2940	0
130	20241230	165700	876532215	2940	2940	2940	2940	0
131	20241230	165600	876532215	2940	2940	2940	2940	0
132	20241230	165500	876532215	2940	2940	2940	2940	0
133	20241230	165400	876532215	2940	2940	2940	2940	0
134	20241230	165300	876532215	2940	2940	2940	2940	0
135	20241230	165200	876532215	2940	2940	2940	2940	0
136	20241230	165100	876532215	2940	2940	2940	2940	0
137	20241230	165000	876532215	2940	2940	2940	2940	0
138	20241230	164900	876532215	2940	2940	2940	2940	0
139	20241230	164800	876532215	2940	2940	2940	2940	0
140	20241230	164700	876532215	2940	2940	2940	2940	0
141	20241230	164600	876532215	2940	2940	2940	2940	0
142	20241230	164500	876532215	2940	2940	2940	2940	0
143	20241230	164400	876532215	2940	2940	2940	2940	0
144	20241230	164300	876532215	2940	2940	2940	2940	0
145	20241230	164200	876532215	2940	2940	2940	2940	0
146	20241230	164100	876532215	2940	2940	2940	2940	0
147	20241230	164000	876532215	2940	2940	2940	2940	0
148	20241230	163900	876532215	2940	2940	2940	2940	0
149	20241230	163800	876532215	2940	2940	2940	2940	0
150	20241230	163700	876532215	2940	2940	2940	2940	0
151	20241230	163600	876532215	2940	2940	2940	2940	0
152	20241230	163500	876532215	2940	2940	2940	2940	5064
153	20241230	163400	876532215	2940	2940	2940	2940	0
154	20241230	163300	876532215	2940	2940	2940	2940	0
155	20241230	163200	876532215	2940	2940	2940	2940	0
156	20241230	163100	876532215	2940	2940	2940	2940	0
157	20241230	163000	876532215	2940	2940	2940	2940	0
158	20241230	162900	876532215	2940	2940	2940	2940	0
159	20241230	162800	876532215	2940	2940	2940	2940	0
160	20241230	162700	876532215	2940	2940	2940	2940	0
161	20241230	162600	876532215	2940	2940	2940	2940	0
162	20241230	162500	876532215	2940	2940	2940	2940	0
163	20241230	162400	876532215	2940	2940	2940	2940	0
164	20241230	162300	876532215	2940	2940	2940	2940	0
165	20241230	162200	876532215	2940	2940	2940	2940	0
166	20241230	162100	876532215	2940	2940	2940	2940	0
167	20241230	162000	876532215	2940	2940	2940	2940	0
168	20241230	161900	876532215	2940	2940	2940	2940	0
169	20241230	161800	876532215	2940	2940	2940	2940	0
170	20241230	161700	876532215	2940	2940	2940	2940	0
171	20241230	161600	876532215	2940	2940	2940	2940	0
172	20241230	161500	876532215	2940	2940	2940	2940	0
173	20241230	161400	876532215	2940	2940	2940	2940	0
174	20241230	161300	876532215	2940	2940	2940	2940	0
175	20241230	161200	876532215	2940	2940	2940	2940	0
176	20241230	161100	876532215	2940	2940	2940	2940	0
177	20241230	161000	876532215	2940	2940	2940	2940	0
178	20241230	160900	876532215	2940	2940	2940	2940	0
179	20241230	160800	876532215	2940	2940	2940	2940	0
180	20241230	160700	876532215	2940	2940	2940	2940	0
181	20241230	160600	876532215	2940	2940	2940	2940	0
182	20241230	160500	876532215	2940	2940	2940	2940	5064
183	20241230	160400	876532215	2940	2940	2940	2940	0
184	20241230	160300	876532215	2940	2940	2940	2940	0
185	20241230	160200	876532215	2940	2940	2940	2940	0
186	20241230	160100	876532215	2940	2940	2940	2940	0
187	20241230	160000	876532215	2940	2940	2940	2940	0
188	20241230	155900	876532215	2940	2940	2940	2940	0
189	20241230	155800	876532215	2940	2940	2940	2940	0
190	20241230	155700	876532215	2940	2940	2940	2940	0
191	20241230	155600	876532215	2940	2940	2940	2940	0
192	20241230	155500	876532215	2940	2940	2940	2940	0
193	20241230	155400	876532215	2940	2940	2940	2940	0
194	20241230	155300	876532215	2940	2940	2940	2940	0
195	20241230	155200	876532215	2940	2940	2940	2940	0
196	20241230	155100	876532215	2940	2940	2940	2940	0
197	20241230	155000	876532215	2940	2940	2940	2940	0
198	20241230	154900	876532215	2940	2940	2940	2940	0
199	20241230	154800	876532215	2940	2940	2940	2940	0
200	20241230	154700	876532215	2940	2940	2940	2940	0
201	20241230	154600	876532215	2940	2940	2940	2940	0
202	20241230	154500	876532215	2940	2940	2940	2940	0
203	20241230	154400	876532215	2940	2940	2940	2940	0
204	20241230	154300	876532215	2940	2940	2940	2940	0
205	20241230	154200	876532215	2940	2940	2940	2940	0
206	20241230	154100	876532215	2940	2940	2940	2940	0
207	20241230	154000	876532215	2940	2940	2940	2940	0
208	20241230	153900	876532215	2940	2940	2940	2940	0
209	20241230	153800	876532215	2940	2940	2940	2940	0
210	20241230	153700	876532215	2940	2940	2940	2940	0
211	20241230	153600	876532215	2940	2940	2940	2940	0
212	20241230	153500	876532215	2940	2940	2940	2940	5064
213	20241230	153400	876532215	2940	2940	2940	2940	0
214	20241230	153300	876532215	2940	2940	2940	2940	0
215	20241230	153200	876532215	2940	2940	2940	2940	0
216	20241230	153100	876532215	2940	2940	2940	2940	0
217	20241230	153000	876532215	2940	2940	2940	2940	5064
218	20241230	152900	861644055	2965	2965	2965	2965	0
219	20241230	152800	861644055	2965	2965	2965	2965	0
220	20241230	152700	861644055	2965	2965	2965	2965	0
221	20241230	152600	861644055	2965	2965	2965	2965	0
222	20241230	152500	861644055	2965	2965	2965	2965	0
223	20241230	152400	861644055	2965	2965	2965	2965	0
224	20241230	152300	861644055	2965	2965	2965	2965	0
225	20241230	152200	861644055	2965	2965	2965	2965	0
226	20241230	152100	861644055	2965	2965	2965	2965	0
227	20241230	152000	861644055	2965	2965	2965	2965	0
228	20241230	151900	861644055	2965	2985	2985	2945	15744
229	20241230	151800	815120025	2985	2995	3000	2985	1024
230	20241230	151700	812052360	2990	2950	2990	2950	15512
231	20241230	151600	765918895	2940	2940	2940	2940	1794
232	20241230	151500	760644535	2935	2935	2940	2935	206
233	20241230	151400	760039900	2940	2940	2940	2940	1
234	20241230	151300	760036960	2950	2950	2950	2950	0
235	20241230	151200	760036960	2950	2950	2950	2950	0
236	20241230	151100	760036960	2950	2950	2950	2950	0
237	20241230	151000	760036960	2950	2950	2950	2950	0
238	20241230	150900	760036960	2950	2950	2950	2950	0
239	20241230	150800	760036960	2950	2950	2950	2950	0
240	20241230	150700	760036960	2950	2950	2950	2950	1
241	20241230	150600	760034010	2930	2945	2945	2930	360
242	20241230	150500	758979175	2950	2950	2950	2950	123
243	20241230	150400	758616325	2955	2955	2955	2955	1
244	20241230	150300	758613370	2950	2950	2950	2950	3231
245	20241230	150200	749081920	2950	2950	2950	2950	0
246	20241230	150100	749081920	2950	2950	2950	2950	80
247	20241230	150000	748845920	2950	2935	2950	2935	299
248	20241230	145900	747968340	2935	2950	2955	2915	2410
249	20241230	145800	740915215	2950	2950	2950	2950	16
250	20241230	145700	740868015	2950	2950	2950	2950	307
251	20241230	145600	739962365	2950	2950	2955	2950	1419
252	20241230	145500	735776215	2950	2950	2950	2950	0
253	20241230	145400	735776215	2950	2945	2950	2945	200
254	20241230	145300	735186865	2950	2950	2950	2950	0
255	20241230	145200	735186865	2950	2950	2950	2950	0
256	20241230	145100	735186865	2950	2925	2950	2925	102
257	20241230	145000	734887990	2925	2940	2955	2925	5005
258	20241230	144900	720221200	2935	2940	2940	2935	1352
259	20241230	144800	716252260	2960	2960	2960	2960	0
260	20241230	144700	716252260	2960	2940	2960	2935	202
261	20241230	144600	715658950	2940	2960	2960	2940	81
262	20241230	144500	715420590	2960	2960	2960	2960	2
263	20241230	144400	715414670	2935	2935	2935	2935	0
264	20241230	144300	715414670	2935	2935	2935	2935	0
265	20241230	144200	715414670	2935	2955	2955	2935	300
266	20241230	144100	714531025	2960	2955	2960	2955	808
267	20241230	144000	712142385	2960	2960	2960	2960	0
268	20241230	143900	712142385	2960	2960	2960	2960	0
269	20241230	143800	712142385	2960	2960	2960	2960	0
270	20241230	143700	712142385	2960	2960	2960	2960	0
271	20241230	143600	712142385	2960	2960	2960	2960	0
272	20241230	143500	712142385	2960	2960	2960	2960	33
273	20241230	143400	712044705	2960	2960	2960	2960	2
274	20241230	143300	712038785	2975	2975	2975	2975	0
275	20241230	143200	712038785	2975	2975	2975	2975	0
276	20241230	143100	712038785	2975	2970	2975	2970	2
277	20241230	143000	712032840	2975	2975	2975	2975	0
278	20241230	142900	712032840	2975	2975	2975	2975	0
279	20241230	142800	712032840	2975	2975	2975	2975	90
280	20241230	142700	711765090	2975	2975	2975	2975	0
281	20241230	142600	711765090	2975	2975	2975	2975	0
282	20241230	142500	711765090	2975	2975	2975	2975	500
283	20241230	142400	710277590	2965	2965	2965	2965	900
284	20241230	142300	707609090	2975	2975	2975	2975	1
285	20241230	142200	707606115	2975	2975	2975	2970	515
286	20241230	142100	706076490	2975	2975	2975	2975	0
287	20241230	142000	706076490	2975	2975	2975	2975	0
288	20241230	141900	706076490	2975	2980	2980	2975	1893
289	20241230	141800	700442015	2985	2985	2985	2985	1000
290	20241230	141700	697457015	2980	2975	2980	2975	1279
291	20241230	141600	693648945	2970	2970	2970	2970	530
292	20241230	141500	692074845	2970	2970	2970	2970	20
293	20241230	141400	692015445	2970	2970	2970	2970	150
294	20241230	141300	691569945	2970	2970	2970	2970	0
295	20241230	141200	691569945	2970	2970	2970	2970	70
296	20241230	141100	691362045	2970	2970	2970	2970	5
297	20241230	141000	691347195	2965	2965	2965	2965	0
298	20241230	140900	691347195	2965	2965	2965	2965	0
299	20241230	140800	691347195	2965	2965	2965	2965	50
300	20241230	140700	691198945	2965	2965	2965	2965	1000
301	20241230	140600	688233945	2970	2970	2970	2970	0
302	20241230	140500	688233945	2970	2970	2970	2970	0
303	20241230	140400	688233945	2970	2970	2970	2970	0
304	20241230	140300	688233945	2970	2970	2970	2970	0
305	20241230	140200	688233945	2970	2970	2970	2970	0
306	20241230	140100	688233945	2970	2970	2970	2970	0
307	20241230	140000	688233945	2970	2970	2970	2970	0
308	20241230	135900	688233945	2970	2970	2970	2970	0
309	20241230	135800	688233945	2970	2970	2970	2970	0
310	20241230	135700	688233945	2970	2970	2970	2970	0
311	20241230	135600	688233945	2970	2970	2970	2970	0
312	20241230	135500	688233945	2970	2970	2970	2970	0
313	20241230	135400	688233945	2970	2970	2970	2950	2052
314	20241230	135300	682179525	2970	2970	2970	2970	17
315	20241230	135200	682129035	2970	2970	2970	2970	0
316	20241230	135100	682129035	2970	2970	2970	2970	0
317	20241230	135000	682129035	2970	2970	2970	2970	0
318	20241230	134900	682129035	2970	2970	2970	2970	100
319	20241230	134800	681832035	2970	2970	2970	2970	0
320	20241230	134700	681832035	2970	2970	2970	2970	0
321	20241230	134600	681832035	2970	2970	2970	2970	0
322	20241230	134500	681832035	2970	2970	2970	2970	1
323	20241230	134400	681829065	2955	2955	2955	2955	2
324	20241230	134300	681823155	2950	2950	2950	2950	0
325	20241230	134200	681823155	2950	2950	2950	2950	0
326	20241230	134100	681823155	2950	2965	2965	2950	530
327	20241230	134000	680259205	2970	2970	2970	2970	3
328	20241230	133900	680250295	2970	2970	2970	2970	0
329	20241230	133800	680250295	2970	2970	2970	2970	0
330	20241230	133700	680250295	2970	2970	2970	2970	500
331	20241230	133600	678765295	2970	2970	2970	2970	0
332	20241230	133500	678765295	2970	2970	2970	2970	0
333	20241230	133400	678765295	2970	2965	2970	2965	105
334	20241230	133300	678453470	2960	2960	2960	2960	0
335	20241230	133200	678453470	2960	2960	2960	2960	1690
336	20241230	133100	673451070	2960	2960	2960	2960	2
337	20241230	133000	673445150	2965	2965	2965	2965	164
338	20241230	132900	672958890	2965	2965	2965	2965	0
339	20241230	132800	672958890	2965	2970	2970	2965	3725
340	20241230	132700	661914260	2965	2965	2965	2965	1329
341	20241230	132600	657973775	2970	2960	2970	2960	183
342	20241230	132500	657430465	2965	2960	2965	2960	810
343	20241230	132400	655030395	2960	2960	2960	2960	3
344	20241230	132300	655021515	2955	2930	2955	2930	1074
345	20241230	132200	651870115	2925	2940	2940	2925	1385
346	20241230	132100	647814265	2945	2945	2945	2945	0
347	20241230	132000	647814265	2945	2945	2945	2945	0
348	20241230	131900	647814265	2945	2945	2945	2945	1
349	20241230	131800	647811320	2940	2940	2940	2940	100
350	20241230	131700	647517320	2940	2940	2940	2940	0
351	20241230	131600	647517320	2940	2940	2940	2940	0
352	20241230	131500	647517320	2940	2940	2940	2940	0
353	20241230	131400	647517320	2940	2940	2940	2940	246
354	20241230	131300	646794080	2940	2935	2940	2935	93
355	20241230	131200	646520665	2935	2935	2935	2935	0
356	20241230	131100	646520665	2935	2935	2935	2935	0
357	20241230	131000	646520665	2935	2935	2935	2935	0
358	20241230	130900	646520665	2935	2935	2935	2935	0
359	20241230	130800	646520665	2935	2935	2935	2935	0
360	20241230	130700	646520665	2935	2935	2935	2935	778
361	20241230	130600	644237235	2935	2935	2935	2930	64
362	20241230	130500	644049445	2940	2940	2940	2940	50
363	20241230	130400	643902445	2945	2945	2945	2945	0
364	20241230	130300	643902445	2945	2945	2945	2945	0
365	20241230	130200	643902445	2945	2945	2945	2945	10
366	20241230	130100	643872995	2945	2915	2945	2915	559
367	20241230	130000	642243480	2920	2945	2945	2920	409
368	20241230	125900	641049175	2920	2920	2920	2920	296
369	20241230	125800	640184855	2925	2925	2925	2925	0
370	20241230	125700	640184855	2925	2925	2925	2925	762
371	20241230	125600	637956005	2925	2930	2930	2925	1520
372	20241230	125500	633507260	2960	2935	2960	2935	23
373	20241230	125400	633439490	2935	2940	2940	2935	2058
374	20241230	125300	627398945	2970	2945	2970	2940	5493
375	20241230	125200	611182665	2945	2945	2945	2945	1000
376	20241230	125100	608237665	2940	2940	2940	2940	498
377	20241230	125000	606773545	2940	2940	2940	2940	0
378	20241230	124900	606773545	2940	2940	2940	2940	0
379	20241230	124800	606773545	2940	2940	2940	2940	30
380	20241230	124700	606685345	2940	2940	2940	2940	0
381	20241230	124600	606685345	2940	2930	2940	2930	503
382	20241230	124500	605211545	2940	2940	2940	2940	5
383	20241230	124400	605196845	2935	2935	2935	2935	2006
384	20241230	124300	599309235	2940	2935	2940	2935	1044
385	20241230	124200	596244845	2935	2935	2935	2935	0
386	20241230	124100	596244845	2935	2930	2935	2930	1000
387	20241230	124000	593311875	2930	2925	2930	2925	196
388	20241230	123900	592738555	2925	2920	2925	2920	202
389	20241230	123800	592148705	2920	2925	2925	2920	3475
390	20241230	123700	582000645	2925	2920	2925	2920	324
391	20241230	123600	581054560	2920	2920	2920	2920	20
392	20241230	123500	580996160	2920	2920	2920	2920	379
393	20241230	123400	579889480	2910	2910	2910	2910	0
394	20241230	123300	579889480	2910	2910	2910	2910	0
395	20241230	123200	579889480	2910	2910	2910	2910	100
396	20241230	123100	579598480	2910	2920	2920	2910	1001
397	20241230	123000	576685555	2910	2910	2910	2910	20
398	20241230	122900	576627355	2915	2915	2915	2910	701
399	20241230	122800	574585940	2915	2915	2915	2915	100
400	20241230	122700	574294440	2920	2915	2920	2915	1176
401	20241230	122600	570864470	2920	2920	2920	2920	51
402	20241230	122500	570715550	2920	2920	2920	2910	1785
403	20241230	122400	565510265	2920	2920	2920	2920	7
404	20241230	122300	565489825	2925	2910	2925	2910	709
405	20241230	122200	563421835	2900	2920	2920	2900	10509
406	20241230	122100	532870500	2925	2925	2925	2925	748
407	20241230	122000	530682600	2920	2925	2925	2920	270
408	20241230	121900	529892860	2925	2930	2930	2920	59
409	20241230	121800	529720290	2915	2915	2915	2915	152
410	20241230	121700	529277210	2930	2920	2930	2915	2636
411	20241230	121600	521586275	2925	2940	2940	2925	954
412	20241230	121500	518795810	2925	2930	2930	2925	1424
413	20241230	121400	514629305	2945	2930	2945	2930	569
414	20241230	121300	512955850	2940	2940	2940	2940	321
415	20241230	121200	512012110	2940	2940	2940	2940	161
416	20241230	121100	511538770	2940	2940	2940	2940	13
417	20241230	121000	511500550	2940	2940	2945	2940	2350
418	20241230	120900	504586455	2940	2930	2940	2930	12
419	20241230	120800	504551195	2940	2955	2955	2920	13133
420	20241230	120700	466052845	2960	2960	2960	2960	0
421	20241230	120600	466052845	2960	2960	2960	2960	67
422	20241230	120500	465854525	2950	2960	2960	2950	24
423	20241230	120400	465783495	2960	2960	2960	2960	0
424	20241230	120300	465783495	2960	2960	2960	2960	0
425	20241230	120200	465783495	2960	2960	2960	2960	70
426	20241230	120100	465576295	2960	2950	2960	2945	1005
427	20241230	120000	462616010	2955	2955	2955	2955	21
428	20241230	115900	462553955	2965	2955	2965	2935	2583
429	20241230	115800	454940905	2960	2960	2960	2960	46
430	20241230	115700	454804745	2965	2965	2965	2965	0
431	20241230	115600	454804745	2965	2965	2965	2950	103
432	20241230	115500	454499365	2965	2965	2965	2950	3
433	20241230	115400	454490485	2965	2965	2965	2965	5
434	20241230	115300	454475660	2965	2955	2965	2945	145
435	20241230	115200	454046965	2955	2950	2955	2945	83
436	20241230	115100	453801820	2955	2955	2955	2955	260
437	20241230	115000	453033520	2955	2955	2955	2955	1
438	20241230	114900	453030565	2965	2965	2965	2965	0
439	20241230	114800	453030565	2965	2970	2970	2960	527
440	20241230	114700	451470610	2970	2955	2970	2935	10117
441	20241230	114600	421737060	2990	2990	2990	2990	57
442	20241230	114500	421566630	2935	2980	2980	2935	10000
443	20241230	114400	392122135	3005	3005	3005	3005	52
444	20241230	114300	391965875	3005	3000	3005	3000	300
445	20241230	114200	391064760	3005	3005	3005	3005	0
446	20241230	114100	391064760	3005	3005	3005	3005	0
447	20241230	114000	391064760	3005	3005	3005	3005	0
448	20241230	113900	391064760	3005	3005	3005	3005	0
449	20241230	113800	391064760	3005	3005	3005	3005	400
450	20241230	113700	389862760	2980	2980	2980	2980	0
451	20241230	113600	389862760	2980	2980	2980	2980	0
452	20241230	113500	389862760	2980	2980	2980	2980	0
453	20241230	113400	389862760	2980	2980	2980	2980	19
454	20241230	113300	389806140	2980	3000	3000	2980	765
455	20241230	113200	387523580	3000	3000	3000	3000	1
456	20241230	113100	387520580	3000	3000	3000	3000	0
457	20241230	113000	387520580	3000	3000	3000	3000	200
458	20241230	112900	386920580	3005	3005	3005	3005	0
459	20241230	112800	386920580	3005	3005	3005	3005	0
460	20241230	112700	386920580	3005	2995	3005	2995	500
461	20241230	112600	385419680	3005	3005	3005	3005	0
462	20241230	112500	385419680	3005	3005	3005	3005	0
463	20241230	112400	385419680	3005	2990	3005	2990	1000
464	20241230	112300	382424030	2990	2970	2990	2970	1000
465	20241230	112200	379439050	2950	2950	2950	2950	0
466	20241230	112100	379439050	2950	2950	2950	2950	0
467	20241230	112000	379439050	2950	2950	2950	2950	0
468	20241230	111900	379439050	2950	2955	2955	2950	3000
469	20241230	111800	370584240	2950	2950	2950	2950	0
470	20241230	111700	370584240	2950	2950	2950	2950	0
471	20241230	111600	370584240	2950	2950	2950	2950	0
472	20241230	111500	370584240	2950	2970	2970	2950	2458
473	20241230	111400	363315460	2970	2970	2970	2970	13
474	20241230	111300	363276850	2960	2960	2960	2960	0
475	20241230	111200	363276850	2960	2960	2960	2960	0
476	20241230	111100	363276850	2960	2960	2960	2960	0
477	20241230	111000	363276850	2960	2960	2960	2960	0
478	20241230	110900	363276850	2960	2980	2980	2960	6000
479	20241230	110800	345495200	2995	3000	3000	2995	846
480	20241230	110700	342961380	3000	3000	3000	3000	0
481	20241230	110600	342961380	3000	3000	3000	3000	484
482	20241230	110500	341509380	3005	3005	3005	3005	16
483	20241230	110400	341461300	3005	3005	3005	3005	0
484	20241230	110300	341461300	3005	3005	3005	3005	0
485	20241230	110200	341461300	3005	3005	3005	3005	0
486	20241230	110100	341461300	3005	3005	3005	3005	15
487	20241230	110000	341416225	3005	3005	3005	3005	0
488	20241230	105900	341416225	3005	3005	3005	3005	0
489	20241230	105800	341416225	3005	3005	3005	3005	17
490	20241230	105700	341365140	3005	3005	3005	3005	0
491	20241230	105600	341365140	3005	3005	3005	3005	0
492	20241230	105500	341365140	3005	3005	3005	3005	0
493	20241230	105400	341365140	3005	3005	3005	3005	0
494	20241230	105300	341365140	3005	3005	3005	3005	0
495	20241230	105200	341365140	3005	3005	3005	3005	846
496	20241230	105100	338822910	3010	3010	3010	3010	744
497	20241230	105000	336583470	3015	3015	3015	3015	779
498	20241230	104900	334234785	3020	3020	3020	3020	0
499	20241230	104800	334234785	3020	3020	3020	3020	0
500	20241230	104700	334234785	3020	3015	3020	3015	1704
501	20241230	104600	329091945	3000	2995	3000	2995	1064
502	20241230	104500	325901265	2995	2995	2995	2995	5
503	20241230	104400	325886290	2995	2995	2995	2995	0
504	20241230	104300	325886290	2995	2995	2995	2995	6
505	20241230	104200	325868320	2995	2995	2995	2995	0
506	20241230	104100	325868320	2995	2995	2995	2995	0
507	20241230	104000	325868320	2995	2995	2995	2995	0
508	20241230	103900	325868320	2995	2975	2995	2975	107
509	20241230	103800	325549855	2970	2970	2970	2970	0
510	20241230	103700	325549855	2970	2970	2970	2970	0
511	20241230	103600	325549855	2970	2970	2970	2970	0
512	20241230	103500	325549855	2970	2970	2970	2970	0
513	20241230	103400	325549855	2970	2970	2970	2970	0
514	20241230	103300	325549855	2970	2970	2970	2970	0
515	20241230	103200	325549855	2970	2970	2970	2970	0
516	20241230	103100	325549855	2970	2970	2970	2970	0
517	20241230	103000	325549855	2970	2970	2970	2970	0
518	20241230	102900	325549855	2970	2980	2980	2970	5000
519	20241230	102800	310681635	2985	2995	2995	2985	5000
520	20241230	102700	295742880	2995	2995	2995	2995	397
521	20241230	102600	294553865	2995	3000	3000	2995	1939
522	20241230	102500	288744230	2995	2995	2995	2995	0
523	20241230	102400	288744230	2995	3010	3010	2995	5350
524	20241230	102300	272682650	3010	3010	3010	3010	0
525	20241230	102200	272682650	3010	3010	3010	3010	0
526	20241230	102100	272682650	3010	3010	3010	3010	500
527	20241230	102000	271177650	3010	3015	3015	3010	1002
528	20241230	101900	268159640	3010	3030	3030	3010	3003
529	20241230	101800	259084340	3035	3035	3035	3035	0
530	20241230	101700	259084340	3035	3035	3035	3035	0
531	20241230	101600	259084340	3035	3035	3035	3035	5
532	20241230	101500	259069165	3030	3030	3030	3030	0
533	20241230	101400	259069165	3030	3030	3030	3030	12
534	20241230	101300	259032805	3035	3035	3035	3035	0
535	20241230	101200	259032805	3035	3035	3035	3035	443
536	20241230	101100	257688300	3035	3035	3035	3035	0
537	20241230	101000	257688300	3035	3035	3035	3035	0
538	20241230	100900	257688300	3035	3035	3035	3035	464
539	20241230	100800	256280060	3035	3010	3035	3010	3488
540	20241230	100700	245767705	3010	3010	3010	3010	0
541	20241230	100600	245767705	3010	3015	3015	3005	9725
542	20241230	100500	216505365	3015	3020	3020	3015	84
543	20241230	100400	216252100	3020	3025	3025	3020	1243
544	20241230	100300	212497525	3030	3030	3030	3030	707
545	20241230	100200	210355315	3030	3030	3030	3030	3
546	20241230	100100	210346225	3035	3035	3035	3035	10
547	20241230	100000	210315875	3035	3030	3035	3030	160
548	20241230	095900	209831025	3030	3035	3035	3030	2486
549	20241230	095800	202286215	3040	3040	3040	3040	0
550	20241230	095700	202286215	3040	3040	3040	3040	0
551	20241230	095600	202286215	3040	3040	3040	3040	170
552	20241230	095500	201769415	3050	3050	3050	3050	50
553	20241230	095400	201616915	3040	3040	3040	3040	50
554	20241230	095300	201464915	3050	3050	3050	3050	0
555	20241230	095200	201464915	3050	3045	3050	3045	1595
556	20241230	095100	196608075	3045	3045	3045	3045	60
557	20241230	095000	196425375	3040	3060	3060	3040	5149
558	20241230	094900	180755615	3060	3060	3060	3060	2
559	20241230	094800	180749495	3060	3060	3060	3045	3
560	20241230	094700	180740330	3045	3050	3050	3045	101
561	20241230	094600	180432285	3050	3050	3050	3050	500
562	20241230	094500	178907285	3060	3060	3060	3060	0
563	20241230	094400	178907285	3060	3055	3060	3050	840
564	20241230	094300	176337150	3060	3060	3060	3050	274
565	20241230	094200	175501430	3050	3050	3050	3050	1
566	20241230	094100	175498380	3060	3055	3060	3025	3554
567	20241230	094000	164673050	3030	3030	3030	3030	246
568	20241230	093900	163927670	3040	3040	3040	3040	559
569	20241230	093800	162228310	3050	3050	3050	3050	95
570	20241230	093700	161938560	3035	3035	3035	3035	1000
571	20241230	093600	158903560	3035	3035	3035	3035	1
572	20241230	093500	158900525	3040	3040	3040	3040	1014
573	20241230	093400	155817965	3040	3040	3040	3040	20
574	20241230	093300	155757165	3040	3040	3040	3040	851
575	20241230	093200	153170125	3040	3040	3040	3040	445
576	20241230	093100	151817325	3040	3045	3045	3040	571
577	20241230	093000	150081180	3045	3045	3045	3045	700
578	20241230	092900	147949680	3060	3045	3060	3045	411
579	20241230	092800	146698170	3045	3050	3050	3045	10
580	20241230	092700	146667715	3060	3065	3065	3060	14
581	20241230	092600	146624825	3065	3065	3065	3065	600
582	20241230	092500	144785825	3065	3025	3070	3025	13727
583	20241230	092400	102959665	3015	3020	3020	3015	773
584	20241230	092300	100625210	3020	3025	3025	3020	1082
585	20241230	092200	97352315	3025	3030	3030	3025	201
586	20241230	092100	96743290	3030	3025	3030	3025	1503
587	20241230	092000	92189250	3025	2990	3025	2990	746
588	20241230	091900	89944925	2980	2980	2980	2980	13
589	20241230	091800	89906185	2980	2980	2980	2980	1
590	20241230	091700	89903205	2970	2970	2970	2970	0
591	20241230	091600	89903205	2970	2970	2970	2970	287
592	20241230	091500	89050815	2970	2980	2980	2970	744
593	20241230	091400	86835715	2980	2950	2980	2950	1969
594	20241230	091300	80994535	2950	2950	2950	2950	50
595	20241230	091200	80847035	2950	2980	2980	2950	3402
596	20241230	091100	70791100	2980	2990	2990	2980	2292
597	20241230	091000	63938035	3000	2980	3000	2980	1716
598	20241230	090900	58794305	2980	2975	2980	2970	2373
599	20241230	090800	51728200	2980	2980	2980	2980	534
600	20241230	090700	50136880	3005	3035	3040	2995	1118
601	20241230	090600	46779640	3040	3035	3040	3035	50
602	20241230	090500	46627680	3045	2995	3045	2995	501
603	20241230	090400	45103945	3040	3045	3050	2990	675
604	20241230	090300	43046160	3050	2965	3050	2960	2242
605	20241230	090200	36309020	2965	2955	2965	2955	89
606	20241230	090100	36046015	2965	2945	2965	2945	10535
607	20241230	090000	5014180	2945	2935	2945	2935	1704