KissMeData/005440/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	184500	913145705	4990	4990	4990	4990	1402
3	20241227	184400	913145705	4990	4990	4990	4990	0
4	20241227	184300	913145705	4990	4990	4990	4990	0
5	20241227	184200	913145705	4990	4990	4990	4990	0
6	20241227	184100	913145705	4990	4990	4990	4990	0
7	20241227	184000	913145705	4990	4990	4990	4990	0
8	20241227	183900	913145705	4990	4990	4990	4990	0
9	20241227	183800	913145705	4990	4990	4990	4990	0
10	20241227	183700	913145705	4990	4990	4990	4990	0
11	20241227	183600	913145705	4990	4990	4990	4990	0
12	20241227	183500	913145705	4990	4990	4990	4990	0
13	20241227	183400	913145705	4990	4990	4990	4990	0
14	20241227	183300	913145705	4990	4990	4990	4990	0
15	20241227	183200	913145705	4990	4990	4990	4990	0
16	20241227	183100	913145705	4990	4990	4990	4990	0
17	20241227	183000	913145705	4990	4990	4990	4990	0
18	20241227	182900	913145705	4990	4990	4990	4990	0
19	20241227	182800	913145705	4990	4990	4990	4990	0
20	20241227	182700	913145705	4990	4990	4990	4990	0
21	20241227	182600	913145705	4990	4990	4990	4990	0
22	20241227	182500	913145705	4990	4990	4990	4990	0
23	20241227	182400	913145705	4990	4990	4990	4990	0
24	20241227	182300	913145705	4990	4990	4990	4990	0
25	20241227	182200	913145705	4990	4990	4990	4990	0
26	20241227	182100	913145705	4990	4990	4990	4990	0
27	20241227	182000	913145705	4990	4990	4990	4990	0
28	20241227	181900	913145705	4990	4990	4990	4990	0
29	20241227	181800	913145705	4990	4990	4990	4990	0
30	20241227	181700	913145705	4990	4990	4990	4990	0
31	20241227	181600	913145705	4990	4990	4990	4990	0
32	20241227	181500	913145705	4990	4990	4990	4990	1402
33	20241227	181400	913145705	4990	4990	4990	4990	0
34	20241227	181300	913145705	4990	4990	4990	4990	0
35	20241227	181200	913145705	4990	4990	4990	4990	0
36	20241227	181100	913145705	4990	4990	4990	4990	0
37	20241227	181000	913145705	4990	4990	4990	4990	0
38	20241227	180900	913145705	4990	4990	4990	4990	0
39	20241227	180800	913145705	4990	4990	4990	4990	0
40	20241227	180700	913145705	4990	4990	4990	4990	0
41	20241227	180600	913145705	4990	4990	4990	4990	0
42	20241227	180500	913145705	4990	4990	4990	4990	0
43	20241227	180400	913145705	4990	4990	4990	4990	0
44	20241227	180300	913145705	4990	4990	4990	4990	0
45	20241227	180200	913145705	4990	4990	4990	4990	0
46	20241227	180100	913145705	4990	4990	4990	4990	0
47	20241227	180000	913145705	4990	4990	4990	4990	0
48	20241227	175900	913145705	4990	4990	4990	4990	0
49	20241227	175800	913145705	4990	4990	4990	4990	0
50	20241227	175700	913145705	4990	4990	4990	4990	0
51	20241227	175600	913145705	4990	4990	4990	4990	0
52	20241227	175500	913145705	4990	4990	4990	4990	0
53	20241227	175400	913145705	4990	4990	4990	4990	0
54	20241227	175300	913145705	4990	4990	4990	4990	0
55	20241227	175200	913145705	4990	4990	4990	4990	0
56	20241227	175100	913145705	4990	4990	4990	4990	0
57	20241227	175000	913145705	4990	4990	4990	4990	0
58	20241227	174900	913145705	4990	4990	4990	4990	0
59	20241227	174800	913145705	4990	4990	4990	4990	0
60	20241227	174700	913145705	4990	4990	4990	4990	0
61	20241227	174600	913145705	4990	4990	4990	4990	0
62	20241227	174500	913145705	4990	4990	4990	4990	1402
63	20241227	174400	913145705	4990	4990	4990	4990	0
64	20241227	174300	913145705	4990	4990	4990	4990	0
65	20241227	174200	913145705	4990	4990	4990	4990	0
66	20241227	174100	913145705	4990	4990	4990	4990	0
67	20241227	174000	913145705	4990	4990	4990	4990	0
68	20241227	173900	913145705	4990	4990	4990	4990	0
69	20241227	173800	913145705	4990	4990	4990	4990	0
70	20241227	173700	913145705	4990	4990	4990	4990	0
71	20241227	173600	913145705	4990	4990	4990	4990	0
72	20241227	173500	913145705	4990	4990	4990	4990	0
73	20241227	173400	913145705	4990	4990	4990	4990	0
74	20241227	173300	913145705	4990	4990	4990	4990	0
75	20241227	173200	913145705	4990	4990	4990	4990	0
76	20241227	173100	913145705	4990	4990	4990	4990	0
77	20241227	173000	913145705	4990	4990	4990	4990	0
78	20241227	172900	913145705	4990	4990	4990	4990	0
79	20241227	172800	913145705	4990	4990	4990	4990	0
80	20241227	172700	913145705	4990	4990	4990	4990	0
81	20241227	172600	913145705	4990	4990	4990	4990	0
82	20241227	172500	913145705	4990	4990	4990	4990	0
83	20241227	172400	913145705	4990	4990	4990	4990	0
84	20241227	172300	913145705	4990	4990	4990	4990	0
85	20241227	172200	913145705	4990	4990	4990	4990	0
86	20241227	172100	913145705	4990	4990	4990	4990	0
87	20241227	172000	913145705	4990	4990	4990	4990	0
88	20241227	171900	913145705	4990	4990	4990	4990	0
89	20241227	171800	913145705	4990	4990	4990	4990	0
90	20241227	171700	913145705	4990	4990	4990	4990	0
91	20241227	171600	913145705	4990	4990	4990	4990	0
92	20241227	171500	913145705	4990	4990	4990	4990	1402
93	20241227	171400	913145705	4990	4990	4990	4990	0
94	20241227	171300	913145705	4990	4990	4990	4990	0
95	20241227	171200	913145705	4990	4990	4990	4990	0
96	20241227	171100	913145705	4990	4990	4990	4990	0
97	20241227	171000	913145705	4990	4990	4990	4990	0
98	20241227	170900	913145705	4990	4990	4990	4990	0
99	20241227	170800	913145705	4990	4990	4990	4990	0
100	20241227	170700	913145705	4990	4990	4990	4990	0
101	20241227	170600	913145705	4990	4990	4990	4990	0
102	20241227	170500	913145705	4990	4990	4990	4990	0
103	20241227	170400	913145705	4990	4990	4990	4990	0
104	20241227	170300	913145705	4990	4990	4990	4990	0
105	20241227	170200	913145705	4990	4990	4990	4990	0
106	20241227	170100	913145705	4990	4990	4990	4990	0
107	20241227	170000	913145705	4990	4990	4990	4990	0
108	20241227	165900	913145705	4990	4990	4990	4990	0
109	20241227	165800	913145705	4990	4990	4990	4990	0
110	20241227	165700	913145705	4990	4990	4990	4990	0
111	20241227	165600	913145705	4990	4990	4990	4990	0
112	20241227	165500	913145705	4990	4990	4990	4990	0
113	20241227	165400	913145705	4990	4990	4990	4990	0
114	20241227	165300	913145705	4990	4990	4990	4990	0
115	20241227	165200	913145705	4990	4990	4990	4990	0
116	20241227	165100	913145705	4990	4990	4990	4990	0
117	20241227	165000	913145705	4990	4990	4990	4990	0
118	20241227	164900	913145705	4990	4990	4990	4990	0
119	20241227	164800	913145705	4990	4990	4990	4990	0
120	20241227	164700	913145705	4990	4990	4990	4990	0
121	20241227	164600	913145705	4990	4990	4990	4990	0
122	20241227	164500	913145705	4990	4990	4990	4990	1402
123	20241227	164400	913145705	4990	4990	4990	4990	0
124	20241227	164300	913145705	4990	4990	4990	4990	0
125	20241227	164200	913145705	4990	4990	4990	4990	0
126	20241227	164100	913145705	4990	4990	4990	4990	0
127	20241227	164000	913145705	4990	4990	4990	4990	0
128	20241227	163900	913145705	4990	4990	4990	4990	0
129	20241227	163800	913145705	4990	4990	4990	4990	0
130	20241227	163700	913145705	4990	4990	4990	4990	0
131	20241227	163600	913145705	4990	4990	4990	4990	0
132	20241227	163500	913145705	4990	4990	4990	4990	0
133	20241227	163400	913145705	4990	4990	4990	4990	0
134	20241227	163300	913145705	4990	4990	4990	4990	0
135	20241227	163200	913145705	4990	4990	4990	4990	0
136	20241227	163100	913145705	4990	4990	4990	4990	0
137	20241227	163000	913145705	4990	4990	4990	4990	0
138	20241227	162900	913145705	4990	4990	4990	4990	0
139	20241227	162800	913145705	4990	4990	4990	4990	0
140	20241227	162700	913145705	4990	4990	4990	4990	0
141	20241227	162600	913145705	4990	4990	4990	4990	0
142	20241227	162500	913145705	4990	4990	4990	4990	0
143	20241227	162400	913145705	4990	4990	4990	4990	0
144	20241227	162300	913145705	4990	4990	4990	4990	0
145	20241227	162200	913145705	4990	4990	4990	4990	0
146	20241227	162100	913145705	4990	4990	4990	4990	0
147	20241227	162000	913145705	4990	4990	4990	4990	0
148	20241227	161900	913145705	4990	4990	4990	4990	0
149	20241227	161800	913145705	4990	4990	4990	4990	0
150	20241227	161700	913145705	4990	4990	4990	4990	0
151	20241227	161600	913145705	4990	4990	4990	4990	0
152	20241227	161500	913145705	4990	4990	4990	4990	1402
153	20241227	161400	913145705	4990	4990	4990	4990	0
154	20241227	161300	913145705	4990	4990	4990	4990	0
155	20241227	161200	913145705	4990	4990	4990	4990	0
156	20241227	161100	913145705	4990	4990	4990	4990	0
157	20241227	161000	913145705	4990	4990	4990	4990	0
158	20241227	160900	913145705	4990	4990	4990	4990	0
159	20241227	160800	913145705	4990	4990	4990	4990	0
160	20241227	160700	913145705	4990	4990	4990	4990	0
161	20241227	160600	913145705	4990	4990	4990	4990	0
162	20241227	160500	913145705	4990	4990	4990	4990	0
163	20241227	160400	913145705	4990	4990	4990	4990	0
164	20241227	160300	913145705	4990	4990	4990	4990	0
165	20241227	160200	913145705	4990	4990	4990	4990	0
166	20241227	160100	913145705	4990	4990	4990	4990	0
167	20241227	160000	913145705	4990	4990	4990	4990	0
168	20241227	155900	913145705	4990	4990	4990	4990	0
169	20241227	155800	913145705	4990	4990	4990	4990	0
170	20241227	155700	913145705	4990	4990	4990	4990	0
171	20241227	155600	913145705	4990	4990	4990	4990	0
172	20241227	155500	913145705	4990	4990	4990	4990	0
173	20241227	155400	913145705	4990	4990	4990	4990	0
174	20241227	155300	913145705	4990	4990	4990	4990	0
175	20241227	155200	913145705	4990	4990	4990	4990	0
176	20241227	155100	913145705	4990	4990	4990	4990	0
177	20241227	155000	913145705	4990	4990	4990	4990	0
178	20241227	154900	913145705	4990	4990	4990	4990	0
179	20241227	154800	913145705	4990	4990	4990	4990	0
180	20241227	154700	913145705	4990	4990	4990	4990	0
181	20241227	154600	913145705	4990	4990	4990	4990	0
182	20241227	154500	913145705	4990	4990	4990	4990	1402
183	20241227	154400	913145705	4990	4990	4990	4990	0
184	20241227	154300	913145705	4990	4990	4990	4990	0
185	20241227	154200	913145705	4990	4990	4990	4990	0
186	20241227	154100	913145705	4990	4990	4990	4990	0
187	20241227	154000	913145705	4990	4990	4990	4990	0
188	20241227	153900	913145705	4990	4990	4990	4990	0
189	20241227	153800	913145705	4990	4990	4990	4990	0
190	20241227	153700	913145705	4990	4990	4990	4990	0
191	20241227	153600	913145705	4990	4990	4990	4990	0
192	20241227	153500	913145705	4990	4990	4990	4990	0
193	20241227	153400	913145705	4990	4990	4990	4990	0
194	20241227	153300	913145705	4990	4990	4990	4990	0
195	20241227	153200	913145705	4990	4990	4990	4990	0
196	20241227	153100	913145705	4990	4990	4990	4990	0
197	20241227	153000	913145705	4990	4990	4990	4990	1402
198	20241227	152900	906149725	4990	4990	4990	4990	0
199	20241227	152800	906149725	4990	4990	4990	4990	0
200	20241227	152700	906149725	4990	4990	4990	4990	0
201	20241227	152600	906149725	4990	4990	4990	4990	0
202	20241227	152500	906149725	4990	4990	4990	4990	0
203	20241227	152400	906149725	4990	4990	4990	4990	0
204	20241227	152300	906149725	4990	4990	4990	4990	0
205	20241227	152200	906149725	4990	4990	4990	4990	0
206	20241227	152100	906149725	4990	4990	4990	4990	0
207	20241227	152000	906149725	4990	4990	4990	4990	0
208	20241227	151900	906149725	4990	4985	4990	4985	56
209	20241227	151800	905870545	4990	4990	4990	4990	9
210	20241227	151700	905825635	4980	4980	4980	4980	222
211	20241227	151600	904720075	5000	4980	5000	4980	310
212	20241227	151500	903174485	4980	4985	4985	4980	103
213	20241227	151400	902661535	4975	4980	4985	4975	436
214	20241227	151300	900490310	4980	4995	4995	4980	287
215	20241227	151200	899057935	4980	4980	4980	4980	221
216	20241227	151100	897957355	5000	4980	5000	4980	428
217	20241227	151000	895822040	4990	4980	4995	4975	784
218	20241227	150900	891916075	4985	4985	4985	4980	215
219	20241227	150800	890844305	4980	4980	4980	4980	0
220	20241227	150700	890844305	4980	5000	5000	4980	428
221	20241227	150600	888708725	4995	5000	5000	4980	435
222	20241227	150500	886538165	4980	5000	5000	4980	226
223	20241227	150400	885412585	5000	5000	5000	4980	734
224	20241227	150300	881747005	5000	4995	5000	4980	435
225	20241227	150200	879576480	4985	5000	5000	4985	439
226	20241227	150100	877384940	4990	4990	4990	4990	221
227	20241227	150000	876282150	4995	4995	5000	4990	681
228	20241227	145900	872878950	4995	4990	5000	4990	301
229	20241227	145800	871374860	4990	4985	5000	4985	431
230	20241227	145700	869222085	4985	4995	4995	4985	278
231	20241227	145600	867836245	4995	4985	4995	4980	393
232	20241227	145500	865876330	4995	4985	4995	4985	483
233	20241227	145400	863468540	4985	4990	4990	4980	196
234	20241227	145300	862492200	4995	4990	4995	4985	763
235	20241227	145200	858685065	4985	4985	4990	4985	454
236	20241227	145100	856420815	4995	4995	5000	4990	211
237	20241227	145000	855366380	4985	4990	4990	4985	721
238	20241227	144900	851769695	4990	4990	5000	4990	429
239	20241227	144800	849626915	4990	4990	4990	4990	391
240	20241227	144700	847675825	4990	5000	5000	4990	158
241	20241227	144600	846886355	5000	5000	5000	4995	2500
242	20241227	144500	834398335	5000	4995	5000	4995	514
243	20241227	144400	831829450	4995	4985	5000	4985	743
244	20241227	144300	828119360	5000	4990	5000	4990	249
245	20241227	144200	826876815	5000	4990	5000	4990	434
246	20241227	144100	824709085	4990	4995	5000	4990	245
247	20241227	144000	823484435	4990	4990	5000	4990	556
248	20241227	143900	820708900	4990	5000	5000	4990	32
249	20241227	143800	820549170	5000	4990	5000	4990	464
250	20241227	143700	818231395	4995	5000	5000	4995	515
251	20241227	143600	815658455	4990	5000	5000	4990	325
252	20241227	143500	814035665	5000	4985	5000	4985	324
253	20241227	143400	812418980	4995	4990	5000	4990	438
254	20241227	143300	810232320	5000	4990	5000	4990	426
255	20241227	143200	808105040	4985	4995	4995	4985	127
256	20241227	143100	807471185	5000	4995	5000	4995	731
257	20241227	143000	803818790	4995	4995	4995	4995	208
258	20241227	142900	802779830	4990	5020	5020	4990	1373
259	20241227	142800	795921920	5020	5000	5020	5000	549
260	20241227	142700	793175360	5000	5010	5030	5000	679
261	20241227	142600	789770450	5020	5010	5030	5010	329
262	20241227	142500	788120050	5020	5020	5020	5020	107
263	20241227	142400	787582910	5020	5020	5040	5020	565
264	20241227	142300	784741440	5020	5040	5040	5020	481
265	20241227	142200	782321760	5020	5040	5040	5020	337
266	20241227	142100	780627740	5010	5010	5030	5010	326
267	20241227	142000	778992400	5040	5030	5040	5010	439
268	20241227	141900	776787610	5030	5020	5040	5020	302
269	20241227	141800	775269980	5040	5020	5040	5020	330
270	20241227	141700	773611240	5040	5020	5040	5020	429
271	20241227	141600	771455450	5040	5020	5040	5020	323
272	20241227	141500	769831930	5020	5030	5040	5020	109
273	20241227	141400	769283420	5010	5030	5030	5010	333
274	20241227	141300	767612850	5040	5040	5040	5020	337
275	20241227	141200	765918830	5020	5040	5040	5020	326
276	20241227	141100	764280220	5040	5030	5040	5010	433
277	20241227	141000	762104600	5020	5050	5050	5020	303
278	20241227	140900	760583510	5050	5030	5050	5020	428
279	20241227	140800	758430980	5030	5030	5030	5030	105
280	20241227	140700	757902830	5020	5020	5030	5020	443
281	20241227	140600	755677870	5020	5030	5030	5020	340
282	20241227	140500	753970030	5020	5020	5030	5020	325
283	20241227	140400	752337500	5020	5020	5020	5010	432
284	20241227	140300	750171070	5010	5020	5020	5010	665
285	20241227	140200	746834990	5040	5040	5040	5010	431
286	20241227	140100	744669410	5040	5010	5040	5010	325
287	20241227	140000	743038470	5020	5010	5020	5010	632
288	20241227	135900	739868060	5020	5020	5040	5020	210
289	20241227	135800	738812290	5010	5010	5010	5010	483
290	20241227	135700	736392460	5010	5040	5040	5010	368
291	20241227	135600	734544130	5020	5040	5040	5020	332
292	20241227	135500	732875350	5040	5030	5040	5010	427
293	20241227	135400	730731510	5030	5010	5030	5010	333
294	20241227	135300	729061050	5030	5030	5030	5010	430
295	20241227	135200	726902570	5020	5010	5040	5010	630
296	20241227	135100	723740080	5050	5000	5050	5000	105
297	20241227	135000	723210850	5000	5020	5030	5000	429
298	20241227	134900	721060540	5010	5010	5010	5000	711
299	20241227	134800	717500640	5030	5020	5030	5000	430
300	20241227	134700	715345450	5000	5020	5020	5000	332
301	20241227	134600	713683210	5020	5030	5030	5000	430
302	20241227	134500	711528020	5010	5000	5030	5000	684
303	20241227	134400	708101310	5010	5000	5050	5000	335
304	20241227	134300	706421760	5010	5010	5020	5010	626
305	20241227	134200	703284450	5010	5020	5020	5010	107
306	20241227	134100	702747320	5020	5040	5040	5020	513
307	20241227	134000	700169940	5000	5030	5040	5000	323
308	20241227	133900	698550850	5040	5020	5040	5010	730
309	20241227	133800	694885020	5010	5020	5030	5010	331
310	20241227	133700	693224530	5030	5040	5040	5010	429
311	20241227	133600	691070060	5040	5040	5040	5010	326
312	20241227	133500	689433650	5040	5020	5040	5000	432
313	20241227	133400	687266610	5010	5000	5020	5000	525
314	20241227	133300	684638530	5020	5020	5020	5020	104
315	20241227	133200	684116450	5000	5000	5020	5000	554
316	20241227	133100	681342270	5000	5040	5040	5000	327
317	20241227	133000	679703070	5040	5030	5040	5000	734
318	20241227	132900	676023350	5030	5030	5030	5000	325
319	20241227	132800	674395230	5030	5030	5040	5010	697
320	20241227	132700	670898100	5040	5010	5040	5010	348
321	20241227	132600	669151430	5040	5020	5040	5020	598
322	20241227	132500	666148350	5030	5030	5030	5030	208
323	20241227	132400	665102110	5010	5030	5030	5010	326
324	20241227	132300	663466750	5030	5030	5030	5020	511
325	20241227	132200	660899460	5030	5030	5030	5030	105
326	20241227	132100	660371310	5030	5030	5030	5020	508
327	20241227	132000	657819070	5020	5030	5030	5010	118
328	20241227	131900	657225710	5030	5020	5030	5010	209
329	20241227	131800	656176500	5020	5010	5030	5010	372
330	20241227	131700	654310380	5010	5020	5040	5010	809
331	20241227	131600	650249630	5020	5020	5020	5020	106
332	20241227	131500	649717510	5020	5040	5040	5020	582
333	20241227	131400	646793790	5040	5030	5040	5030	208
334	20241227	131300	645745970	5030	5030	5030	5030	106
335	20241227	131200	645212790	5030	5030	5030	5020	409
336	20241227	131100	643155530	5030	5030	5030	5030	207
337	20241227	131000	642114320	5020	5030	5030	5020	507
338	20241227	130900	639567110	5030	5030	5030	5030	106
339	20241227	130800	639033930	5030	5040	5040	5020	594
340	20241227	130700	636047810	5040	5040	5040	5040	253
341	20241227	130600	634772690	5020	5040	5040	5020	407
342	20241227	130500	632724430	5040	5040	5040	5040	103
343	20241227	130400	632205310	5030	5030	5040	5030	512
344	20241227	130300	629627870	5040	5040	5040	5040	209
345	20241227	130200	628574510	5040	5040	5040	5040	105
346	20241227	130100	628045310	5030	5020	5040	5020	409
347	20241227	130000	625987570	5030	5030	5030	5030	213
348	20241227	125900	624916180	5020	5030	5030	5020	507
349	20241227	125800	622368970	5030	5030	5030	5030	2
350	20241227	125700	622358910	5010	5030	5030	5010	694
351	20241227	125600	618870210	5030	5030	5030	5030	209
352	20241227	125500	617818940	5020	5030	5030	5020	408
353	20241227	125400	615766710	5030	5030	5030	5020	117
354	20241227	125300	615178320	5030	5030	5030	5030	513
355	20241227	125200	612597930	5030	5030	5040	5030	281
356	20241227	125100	611184000	5020	5030	5030	5020	612
357	20241227	125000	608108760	5030	5020	5030	5020	216
358	20241227	124900	607022290	5030	5030	5030	5030	208
359	20241227	124800	605976050	5030	5030	5030	5020	521
360	20241227	124700	603355440	5030	5020	5030	5020	4
361	20241227	124600	603335330	5030	5030	5040	5030	513
362	20241227	124500	600754290	5030	5030	5040	5030	210
363	20241227	124400	599696790	5020	5030	5030	5020	323
364	20241227	124300	598074280	5020	5030	5030	5020	113
365	20241227	124200	597505950	5030	5030	5030	5030	511
366	20241227	124100	594935620	5020	5030	5030	5020	210
367	20241227	124000	593879330	5020	5020	5020	5020	300
368	20241227	123900	592373330	5030	5020	5030	5020	226
369	20241227	123800	591236740	5030	5020	5030	5020	210
370	20241227	123700	590180520	5000	5040	5040	5000	146
371	20241227	123600	589446200	5040	5010	5040	5010	104
372	20241227	123500	588922070	5020	5020	5030	5020	528
373	20241227	123400	586266430	5030	5030	5030	5030	210
374	20241227	123300	585210130	5030	5020	5030	5020	305
375	20241227	123200	583679020	5020	5020	5020	5020	330
376	20241227	123100	582022420	5020	5020	5020	5020	511
377	20241227	123000	579457200	5000	5010	5020	5000	208
378	20241227	122900	578414090	5010	5010	5010	5010	301
379	20241227	122800	576906080	5010	5010	5010	5010	214
380	20241227	122700	575833940	5000	4995	5000	4995	5338
381	20241227	122600	549169060	4990	4990	4990	4990	93
382	20241227	122500	548704990	4990	4995	4995	4985	1096
383	20241227	122400	543235380	4995	4995	4995	4995	511
384	20241227	122300	540682935	4990	4995	4995	4990	1121
385	20241227	122200	535085600	4995	4995	4995	4995	301
386	20241227	122100	533582105	4995	4995	4995	4995	210
387	20241227	122000	532533155	4990	4990	4995	4990	515
388	20241227	121900	529962790	4985	4990	4990	4985	2
389	20241227	121800	529952815	4990	4990	4990	4990	509
390	20241227	121700	527412905	4995	4985	4995	4985	119
391	20241227	121600	526818645	4980	4980	4995	4980	245
392	20241227	121500	525596130	4990	4990	4990	4990	1
393	20241227	121400	525591140	4990	4975	4990	4975	877
394	20241227	121300	521224930	4975	4980	4985	4975	555
395	20241227	121200	518461635	4980	4990	4990	4980	412
396	20241227	121100	516407340	4990	4980	4990	4980	109
397	20241227	121000	515863455	4995	4985	4995	4985	510
398	20241227	120900	513319005	4990	4980	4995	4980	217
399	20241227	120800	512236775	4980	4990	4990	4980	414
400	20241227	120700	510175035	4990	4985	4990	4985	508
401	20241227	120600	507641615	4985	4990	4990	4985	506
402	20241227	120500	505118140	4985	4990	4990	4985	115
403	20241227	120400	504544345	4985	4995	4995	4985	413
404	20241227	120300	502483470	4995	4995	4995	4995	210
405	20241227	120200	501434520	4995	4990	4995	4990	214
406	20241227	120100	500366520	4990	4990	4990	4990	5
407	20241227	120000	500341570	5000	4990	5000	4985	658
408	20241227	115900	497055765	4995	5000	5010	4995	526
409	20241227	115800	494425175	5000	5010	5010	5000	814
410	20241227	115700	490350035	5010	5010	5010	5010	4
411	20241227	115600	490329995	5010	5010	5010	5010	510
412	20241227	115500	487774895	5010	5010	5010	5010	209
413	20241227	115400	486727805	5010	5010	5010	5000	116
414	20241227	115300	486146705	5010	5010	5010	5010	106
415	20241227	115200	485615645	5010	5010	5010	5000	612
416	20241227	115100	482550525	5010	5010	5010	5010	447
417	20241227	115000	480311055	5010	5010	5010	5010	305
418	20241227	114900	478783005	5010	5000	5010	5000	229
419	20241227	114800	477635895	5000	5010	5010	5000	211
420	20241227	114700	476578795	5000	5010	5010	5000	513
421	20241227	114600	474009675	5010	5000	5010	5000	106
422	20241227	114500	473478625	5010	5010	5010	5010	511
423	20241227	114400	470918515	5010	5010	5020	5010	212
424	20241227	114300	469854305	5010	5010	5010	5000	464
425	20241227	114200	467531265	5020	5000	5020	5000	1121
426	20241227	114100	461923125	5000	5000	5000	4995	1487
427	20241227	114000	454489865	5000	5010	5010	5000	112
428	20241227	113900	453928755	5020	5020	5020	5010	932
429	20241227	113800	449258355	5020	5010	5020	5010	211
430	20241227	113700	448200805	5010	5010	5020	5010	211
431	20241227	113600	447143035	5010	5020	5020	5010	409
432	20241227	113500	445092905	5020	5010	5020	5010	204
433	20241227	113400	444069785	5020	5030	5030	5020	511
434	20241227	113300	441502455	5020	5030	5040	5020	113
435	20241227	113200	440933115	5030	5040	5040	5030	718
436	20241227	113100	437317465	5050	5050	5060	5050	211
437	20241227	113000	436251895	5040	5050	5050	5040	520
438	20241227	112900	433625985	5030	5050	5050	5030	109
439	20241227	112800	433075555	5050	5050	5050	5040	409
440	20241227	112700	431010125	5050	5050	5050	5050	210
441	20241227	112600	429949625	5050	5040	5050	5040	404
442	20241227	112500	427913065	5040	5040	5040	5040	220
443	20241227	112400	426804265	5040	5040	5040	5040	107
444	20241227	112300	426264985	5030	5040	5040	5030	328
445	20241227	112200	424613045	5050	5040	5050	5040	105
446	20241227	112100	424082805	5040	5050	5050	5040	667
447	20241227	112000	420717515	5050	5040	5050	5040	238
448	20241227	111900	419517405	5030	5040	5040	5030	408
449	20241227	111800	417461115	5040	5050	5050	5030	218
450	20241227	111700	416361365	5050	5040	5050	5040	412
451	20241227	111600	414283775	5030	5040	5040	5030	219
452	20241227	111500	413180105	5040	5040	5040	5030	413
453	20241227	111400	411098635	5040	5040	5040	5040	109
454	20241227	111300	410549275	5040	5030	5040	5030	120
455	20241227	111200	409944505	5030	5030	5030	5030	408
456	20241227	111100	407892265	5030	5020	5030	5020	233
457	20241227	111000	406720495	5020	5000	5020	4995	378
458	20241227	110900	404824680	5000	5010	5020	5000	212
459	20241227	110800	403760480	5010	5020	5020	5010	410
460	20241227	110700	401705320	5020	5010	5020	5010	214
461	20241227	110600	400632090	5010	5010	5010	5010	406
462	20241227	110500	398598030	5010	5010	5010	5010	211
463	20241227	110400	397540920	4995	4995	5010	4995	115
464	20241227	110300	396965765	5000	5010	5020	5000	415
465	20241227	110200	394888535	5010	5010	5010	5010	353
466	20241227	110100	393120005	5000	4995	5010	4995	1604
467	20241227	110000	385101465	5020	5020	5020	5000	1200
468	20241227	105900	379095385	5020	5030	5030	5020	732
469	20241227	105800	375419475	5020	5030	5030	5020	532
470	20241227	105700	372743525	5020	5020	5020	5020	664
471	20241227	105600	369410245	5020	5030	5030	5020	450
472	20241227	105500	367150135	5030	5040	5040	5020	210
473	20241227	105400	366092795	5040	5030	5040	5010	553
474	20241227	105300	363315715	5030	5030	5040	5020	511
475	20241227	105200	360744695	5040	5040	5040	5030	111
476	20241227	105100	360185295	5040	5030	5040	5030	216
477	20241227	105000	359098555	5030	5030	5030	5030	105
478	20241227	104900	358570405	5030	5020	5030	5020	212
479	20241227	104800	357504815	5020	5020	5020	5010	112
480	20241227	104700	356942585	5010	4995	5020	4995	5828
481	20241227	104600	327789225	4990	4980	4990	4975	2028
482	20241227	104500	317678780	4985	4975	4985	4975	117
483	20241227	104400	317095605	4985	4985	4985	4975	531
484	20241227	104300	314450080	4985	4980	4985	4980	466
485	20241227	104200	312129225	4980	4975	4980	4975	473
486	20241227	104100	309775525	4975	4965	4975	4965	710
487	20241227	104000	306247655	4965	4965	4965	4965	105
488	20241227	103900	305726330	4965	4960	4965	4955	1579
489	20241227	103800	297891100	4965	4955	4965	4955	324
490	20241227	103700	296283030	4945	4950	4955	4945	100
491	20241227	103600	295788445	4960	4960	4960	4960	6
492	20241227	103500	295758685	4955	4955	4955	4955	307
493	20241227	103400	294237500	4955	4955	4955	4955	1
494	20241227	103300	294232545	4955	4950	4955	4950	305
495	20241227	103200	292722775	4950	4945	4950	4945	131
496	20241227	103100	292074940	4945	4945	4945	4940	1162
497	20241227	103000	286334540	4940	4940	4940	4940	115
498	20241227	102900	285766440	4940	4935	4940	4935	4
499	20241227	102800	285746690	4930	4940	4940	4930	2
500	20241227	102700	285736820	4940	4935	4940	4935	3
501	20241227	102600	285722010	4940	4940	4940	4940	5
502	20241227	102500	285697310	4930	4935	4935	4930	305
503	20241227	102400	284193650	4930	4940	4940	4930	7
504	20241227	102300	284159130	4940	4940	4940	4935	126
505	20241227	102200	283537260	4940	4940	4940	4935	209
506	20241227	102100	282505820	4940	4950	4950	4940	539
507	20241227	102000	279839800	4955	4960	4960	4955	307
508	20241227	101900	278318600	4960	4960	4960	4960	7
509	20241227	101800	278283880	4955	4955	4955	4950	1301
510	20241227	101700	271842425	4955	4955	4955	4950	31
511	20241227	101600	271688825	4955	4955	4955	4955	350
512	20241227	101500	269954575	4960	4960	4960	4955	702
513	20241227	101400	266475745	4960	4970	4970	4955	414
514	20241227	101300	264419045	4970	4965	4970	4965	3
515	20241227	101200	264404145	4965	4965	4965	4965	102
516	20241227	101100	263897715	4965	4970	4970	4965	357
517	20241227	101000	262125205	4970	4970	4970	4970	2
518	20241227	100900	262115265	4965	4965	4965	4965	301
519	20241227	100800	260620800	4965	4970	4970	4965	8
520	20241227	100700	260581060	4970	4970	4970	4970	301
521	20241227	100600	259085090	4970	4970	4970	4970	2
522	20241227	100500	259075150	4970	4965	4970	4965	310
523	20241227	100400	257534490	4965	4965	4965	4960	426
524	20241227	100300	255421305	4970	4970	4970	4965	881
525	20241227	100200	251044100	4970	4970	4970	4970	459
526	20241227	100100	248762870	4975	4975	4975	4975	302
527	20241227	100000	247260420	4975	4975	4975	4975	8
528	20241227	095900	247220620	4975	4975	4975	4975	6
529	20241227	095800	247190770	4975	4975	4975	4975	303
530	20241227	095700	245683345	4970	4975	4975	4970	111
531	20241227	095600	245131125	4975	4975	4975	4975	199
532	20241227	095500	244141100	4975	4970	4975	4970	2
533	20241227	095400	244131155	4970	4970	4975	4970	3258
534	20241227	095300	227937395	4970	4970	4970	4965	9
535	20241227	095200	227892670	4975	4960	4975	4960	22
536	20241227	095100	227783250	4965	4960	4965	4960	4
537	20241227	095000	227763395	4970	4970	4975	4970	308
538	20241227	094900	226232600	4970	4960	4970	4960	5
539	20241227	094800	226207775	4955	4955	4960	4955	481
540	20241227	094700	223822535	4955	4945	4955	4945	6
541	20241227	094600	223792840	4950	4970	4980	4950	994
542	20241227	094500	218864830	4970	4980	4980	4970	738
543	20241227	094400	215195775	4980	4980	4980	4975	38
544	20241227	094300	215006685	4980	4970	4980	4970	57
545	20241227	094200	214723140	4970	4970	4970	4965	161
546	20241227	094100	213923045	4970	4975	4985	4970	867
547	20241227	094000	209609515	4975	4980	4980	4975	61
548	20241227	093900	209305985	4975	4975	4985	4975	407
549	20241227	093800	207280645	4975	4980	4980	4975	133
550	20241227	093700	206618410	4980	4980	4985	4980	407
551	20241227	093600	204591050	4980	4980	4980	4980	9
552	20241227	093500	204546230	4980	4975	4980	4975	5
553	20241227	093400	204521345	4975	4970	4975	4965	99
554	20241227	093300	204029475	4970	4980	4980	4970	444
555	20241227	093200	201820160	4980	4985	4985	4980	355
556	20241227	093100	200050705	4985	4980	4985	4980	9
557	20241227	093000	200005850	4980	4975	4980	4975	387
558	20241227	092900	198080515	4975	4975	4975	4975	264
559	20241227	092800	196767115	4980	4980	4980	4980	479
560	20241227	092700	194381695	4975	4970	4975	4970	264
561	20241227	092600	193068300	4975	4960	4975	4960	995
562	20241227	092500	188127980	4960	4960	4965	4960	303
563	20241227	092400	186624955	4955	4960	4965	4955	409
564	20241227	092300	184598225	4955	4960	4965	4950	984
565	20241227	092200	179717700	4960	4945	4960	4945	528
566	20241227	092100	177102845	4945	4955	4955	4940	1234
567	20241227	092000	170999650	4955	4940	4960	4930	1112
568	20241227	091900	165494235	4940	4955	4955	4940	417
569	20241227	091800	163433700	4930	4950	4955	4930	1766
570	20241227	091700	154720370	4940	4925	4940	4925	401
571	20241227	091600	152741040	4915	4915	4925	4915	662
572	20241227	091500	149484900	4920	4915	4920	4915	72
573	20241227	091400	149130975	4915	4900	4915	4900	1202
574	20241227	091300	143239270	4895	4900	4900	4890	949
575	20241227	091200	138593535	4900	4910	4920	4900	5311
576	20241227	091100	112551300	4905	4920	4920	4905	316
577	20241227	091000	111001080	4905	4935	4935	4900	4570
578	20241227	090900	88546185	4930	4920	4940	4915	919
579	20241227	090800	84026155	4920	4915	4920	4905	1809
580	20241227	090700	75145465	4930	4960	4960	4920	9272
581	20241227	090600	29392650	4940	4950	4965	4940	2120
582	20241227	090500	18907130	4960	4960	4960	4945	300
583	20241227	090400	17423105	4960	4975	4975	4950	110
584	20241227	090300	16878265	4990	5000	5000	4945	1754
585	20241227	090200	8150440	4990	5010	5020	4990	344
586	20241227	090100	6427260	5020	5010	5020	4985	872
587	20241227	090000	2067460	5020	5060	5060	5020	411