KissMeData/205500/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	203900	13307888905	2990	2990	2990	2990	109439
3	20241230	203800	13307888905	2990	2990	2990	2990	0
4	20241230	203700	13307888905	2990	2990	2990	2990	0
5	20241230	203600	13307888905	2990	2990	2990	2990	0
6	20241230	203500	13307888905	2990	2990	2990	2990	0
7	20241230	203400	13307888905	2990	2990	2990	2990	0
8	20241230	203300	13307888905	2990	2990	2990	2990	0
9	20241230	203200	13307888905	2990	2990	2990	2990	0
10	20241230	203100	13307888905	2990	2990	2990	2990	0
11	20241230	203000	13307888905	2990	2990	2990	2990	0
12	20241230	202900	13307888905	2990	2990	2990	2990	0
13	20241230	202800	13307888905	2990	2990	2990	2990	0
14	20241230	202700	13307888905	2990	2990	2990	2990	0
15	20241230	202600	13307888905	2990	2990	2990	2990	0
16	20241230	202500	13307888905	2990	2990	2990	2990	0
17	20241230	202400	13307888905	2990	2990	2990	2990	0
18	20241230	202300	13307888905	2990	2990	2990	2990	0
19	20241230	202200	13307888905	2990	2990	2990	2990	0
20	20241230	202100	13307888905	2990	2990	2990	2990	0
21	20241230	202000	13307888905	2990	2990	2990	2990	0
22	20241230	201900	13307888905	2990	2990	2990	2990	0
23	20241230	201800	13307888905	2990	2990	2990	2990	0
24	20241230	201700	13307888905	2990	2990	2990	2990	0
25	20241230	201600	13307888905	2990	2990	2990	2990	0
26	20241230	201500	13307888905	2990	2990	2990	2990	0
27	20241230	201400	13307888905	2990	2990	2990	2990	0
28	20241230	201300	13307888905	2990	2990	2990	2990	0
29	20241230	201200	13307888905	2990	2990	2990	2990	0
30	20241230	201100	13307888905	2990	2990	2990	2990	0
31	20241230	201000	13307888905	2990	2990	2990	2990	0
32	20241230	200900	13307888905	2990	2990	2990	2990	109439
33	20241230	200800	13307888905	2990	2990	2990	2990	0
34	20241230	200700	13307888905	2990	2990	2990	2990	0
35	20241230	200600	13307888905	2990	2990	2990	2990	0
36	20241230	200500	13307888905	2990	2990	2990	2990	0
37	20241230	200400	13307888905	2990	2990	2990	2990	0
38	20241230	200300	13307888905	2990	2990	2990	2990	0
39	20241230	200200	13307888905	2990	2990	2990	2990	0
40	20241230	200100	13307888905	2990	2990	2990	2990	0
41	20241230	200000	13307888905	2990	2990	2990	2990	0
42	20241230	195900	13307888905	2990	2990	2990	2990	0
43	20241230	195800	13307888905	2990	2990	2990	2990	0
44	20241230	195700	13307888905	2990	2990	2990	2990	0
45	20241230	195600	13307888905	2990	2990	2990	2990	0
46	20241230	195500	13307888905	2990	2990	2990	2990	0
47	20241230	195400	13307888905	2990	2990	2990	2990	0
48	20241230	195300	13307888905	2990	2990	2990	2990	0
49	20241230	195200	13307888905	2990	2990	2990	2990	0
50	20241230	195100	13307888905	2990	2990	2990	2990	0
51	20241230	195000	13307888905	2990	2990	2990	2990	0
52	20241230	194900	13307888905	2990	2990	2990	2990	0
53	20241230	194800	13307888905	2990	2990	2990	2990	0
54	20241230	194700	13307888905	2990	2990	2990	2990	0
55	20241230	194600	13307888905	2990	2990	2990	2990	0
56	20241230	194500	13307888905	2990	2990	2990	2990	0
57	20241230	194400	13307888905	2990	2990	2990	2990	0
58	20241230	194300	13307888905	2990	2990	2990	2990	0
59	20241230	194200	13307888905	2990	2990	2990	2990	0
60	20241230	194100	13307888905	2990	2990	2990	2990	0
61	20241230	194000	13307888905	2990	2990	2990	2990	0
62	20241230	193900	13307888905	2990	2990	2990	2990	109439
63	20241230	193800	13307888905	2990	2990	2990	2990	0
64	20241230	193700	13307888905	2990	2990	2990	2990	0
65	20241230	193600	13307888905	2990	2990	2990	2990	0
66	20241230	193500	13307888905	2990	2990	2990	2990	0
67	20241230	193400	13307888905	2990	2990	2990	2990	0
68	20241230	193300	13307888905	2990	2990	2990	2990	0
69	20241230	193200	13307888905	2990	2990	2990	2990	0
70	20241230	193100	13307888905	2990	2990	2990	2990	0
71	20241230	193000	13307888905	2990	2990	2990	2990	0
72	20241230	192900	13307888905	2990	2990	2990	2990	0
73	20241230	192800	13307888905	2990	2990	2990	2990	0
74	20241230	192700	13307888905	2990	2990	2990	2990	0
75	20241230	192600	13307888905	2990	2990	2990	2990	0
76	20241230	192500	13307888905	2990	2990	2990	2990	0
77	20241230	192400	13307888905	2990	2990	2990	2990	0
78	20241230	192300	13307888905	2990	2990	2990	2990	0
79	20241230	192200	13307888905	2990	2990	2990	2990	0
80	20241230	192100	13307888905	2990	2990	2990	2990	0
81	20241230	192000	13307888905	2990	2990	2990	2990	0
82	20241230	191900	13307888905	2990	2990	2990	2990	0
83	20241230	191800	13307888905	2990	2990	2990	2990	0
84	20241230	191700	13307888905	2990	2990	2990	2990	0
85	20241230	191600	13307888905	2990	2990	2990	2990	0
86	20241230	191500	13307888905	2990	2990	2990	2990	0
87	20241230	191400	13307888905	2990	2990	2990	2990	0
88	20241230	191300	13307888905	2990	2990	2990	2990	0
89	20241230	191200	13307888905	2990	2990	2990	2990	0
90	20241230	191100	13307888905	2990	2990	2990	2990	0
91	20241230	191000	13307888905	2990	2990	2990	2990	0
92	20241230	190900	13307888905	2990	2990	2990	2990	109439
93	20241230	190800	13307888905	2990	2990	2990	2990	0
94	20241230	190700	13307888905	2990	2990	2990	2990	0
95	20241230	190600	13307888905	2990	2990	2990	2990	0
96	20241230	190500	13307888905	2990	2990	2990	2990	0
97	20241230	190400	13307888905	2990	2990	2990	2990	0
98	20241230	190300	13307888905	2990	2990	2990	2990	0
99	20241230	190200	13307888905	2990	2990	2990	2990	0
100	20241230	190100	13307888905	2990	2990	2990	2990	0
101	20241230	190000	13307888905	2990	2990	2990	2990	0
102	20241230	185900	13307888905	2990	2990	2990	2990	0
103	20241230	185800	13307888905	2990	2990	2990	2990	0
104	20241230	185700	13307888905	2990	2990	2990	2990	0
105	20241230	185600	13307888905	2990	2990	2990	2990	0
106	20241230	185500	13307888905	2990	2990	2990	2990	0
107	20241230	185400	13307888905	2990	2990	2990	2990	0
108	20241230	185300	13307888905	2990	2990	2990	2990	0
109	20241230	185200	13307888905	2990	2990	2990	2990	0
110	20241230	185100	13307888905	2990	2990	2990	2990	0
111	20241230	185000	13307888905	2990	2990	2990	2990	0
112	20241230	184900	13307888905	2990	2990	2990	2990	0
113	20241230	184800	13307888905	2990	2990	2990	2990	0
114	20241230	184700	13307888905	2990	2990	2990	2990	0
115	20241230	184600	13307888905	2990	2990	2990	2990	0
116	20241230	184500	13307888905	2990	2990	2990	2990	0
117	20241230	184400	13307888905	2990	2990	2990	2990	0
118	20241230	184300	13307888905	2990	2990	2990	2990	0
119	20241230	184200	13307888905	2990	2990	2990	2990	0
120	20241230	184100	13307888905	2990	2990	2990	2990	0
121	20241230	184000	13307888905	2990	2990	2990	2990	0
122	20241230	183900	13307888905	2990	2990	2990	2990	109439
123	20241230	183800	13307888905	2990	2990	2990	2990	0
124	20241230	183700	13307888905	2990	2990	2990	2990	0
125	20241230	183600	13307888905	2990	2990	2990	2990	0
126	20241230	183500	13307888905	2990	2990	2990	2990	0
127	20241230	183400	13307888905	2990	2990	2990	2990	0
128	20241230	183300	13307888905	2990	2990	2990	2990	0
129	20241230	183200	13307888905	2990	2990	2990	2990	0
130	20241230	183100	13307888905	2990	2990	2990	2990	0
131	20241230	183000	13307888905	2990	2990	2990	2990	0
132	20241230	182900	13307888905	2990	2990	2990	2990	0
133	20241230	182800	13307888905	2990	2990	2990	2990	0
134	20241230	182700	13307888905	2990	2990	2990	2990	0
135	20241230	182600	13307888905	2990	2990	2990	2990	0
136	20241230	182500	13307888905	2990	2990	2990	2990	0
137	20241230	182400	13307888905	2990	2990	2990	2990	0
138	20241230	182300	13307888905	2990	2990	2990	2990	0
139	20241230	182200	13307888905	2990	2990	2990	2990	0
140	20241230	182100	13307888905	2990	2990	2990	2990	0
141	20241230	182000	13307888905	2990	2990	2990	2990	0
142	20241230	181900	13307888905	2990	2990	2990	2990	0
143	20241230	181800	13307888905	2990	2990	2990	2990	0
144	20241230	181700	13307888905	2990	2990	2990	2990	0
145	20241230	181600	13307888905	2990	2990	2990	2990	0
146	20241230	181500	13307888905	2990	2990	2990	2990	0
147	20241230	181400	13307888905	2990	2990	2990	2990	0
148	20241230	181300	13307888905	2990	2990	2990	2990	0
149	20241230	181200	13307888905	2990	2990	2990	2990	0
150	20241230	181100	13307888905	2990	2990	2990	2990	0
151	20241230	181000	13307888905	2990	2990	2990	2990	0
152	20241230	180900	13307888905	2990	2990	2990	2990	109439
153	20241230	180800	13307888905	2990	2990	2990	2990	0
154	20241230	180700	13307888905	2990	2990	2990	2990	0
155	20241230	180600	13307888905	2990	2990	2990	2990	0
156	20241230	180500	13307888905	2990	2990	2990	2990	0
157	20241230	180400	13307888905	2990	2990	2990	2990	0
158	20241230	180300	13307888905	2990	2990	2990	2990	0
159	20241230	180200	13307888905	2990	2990	2990	2990	0
160	20241230	180100	13307888905	2990	2990	2990	2990	0
161	20241230	180000	13307888905	2990	2990	2990	2990	0
162	20241230	175900	13307888905	2990	2990	2990	2990	0
163	20241230	175800	13307888905	2990	2990	2990	2990	0
164	20241230	175700	13307888905	2990	2990	2990	2990	0
165	20241230	175600	13307888905	2990	2990	2990	2990	0
166	20241230	175500	13307888905	2990	2990	2990	2990	0
167	20241230	175400	13307888905	2990	2990	2990	2990	0
168	20241230	175300	13307888905	2990	2990	2990	2990	0
169	20241230	175200	13307888905	2990	2990	2990	2990	0
170	20241230	175100	13307888905	2990	2990	2990	2990	0
171	20241230	175000	13307888905	2990	2990	2990	2990	0
172	20241230	174900	13307888905	2990	2990	2990	2990	0
173	20241230	174800	13307888905	2990	2990	2990	2990	0
174	20241230	174700	13307888905	2990	2990	2990	2990	0
175	20241230	174600	13307888905	2990	2990	2990	2990	0
176	20241230	174500	13307888905	2990	2990	2990	2990	0
177	20241230	174400	13307888905	2990	2990	2990	2990	0
178	20241230	174300	13307888905	2990	2990	2990	2990	0
179	20241230	174200	13307888905	2990	2990	2990	2990	0
180	20241230	174100	13307888905	2990	2990	2990	2990	0
181	20241230	174000	13307888905	2990	2990	2990	2990	0
182	20241230	173900	13307888905	2990	2990	2990	2990	109439
183	20241230	173800	13307888905	2990	2990	2990	2990	0
184	20241230	173700	13307888905	2990	2990	2990	2990	0
185	20241230	173600	13307888905	2990	2990	2990	2990	0
186	20241230	173500	13307888905	2990	2990	2990	2990	0
187	20241230	173400	13307888905	2990	2990	2990	2990	0
188	20241230	173300	13307888905	2990	2990	2990	2990	0
189	20241230	173200	13307888905	2990	2990	2990	2990	0
190	20241230	173100	13307888905	2990	2990	2990	2990	0
191	20241230	173000	13307888905	2990	2990	2990	2990	0
192	20241230	172900	13307888905	2990	2990	2990	2990	0
193	20241230	172800	13307888905	2990	2990	2990	2990	0
194	20241230	172700	13307888905	2990	2990	2990	2990	0
195	20241230	172600	13307888905	2990	2990	2990	2990	0
196	20241230	172500	13307888905	2990	2990	2990	2990	0
197	20241230	172400	13307888905	2990	2990	2990	2990	0
198	20241230	172300	13307888905	2990	2990	2990	2990	0
199	20241230	172200	13307888905	2990	2990	2990	2990	0
200	20241230	172100	13307888905	2990	2990	2990	2990	0
201	20241230	172000	13307888905	2990	2990	2990	2990	0
202	20241230	171900	13307888905	2990	2990	2990	2990	0
203	20241230	171800	13307888905	2990	2990	2990	2990	0
204	20241230	171700	13307888905	2990	2990	2990	2990	0
205	20241230	171600	13307888905	2990	2990	2990	2990	0
206	20241230	171500	13307888905	2990	2990	2990	2990	0
207	20241230	171400	13307888905	2990	2990	2990	2990	0
208	20241230	171300	13307888905	2990	2990	2990	2990	0
209	20241230	171200	13307888905	2990	2990	2990	2990	0
210	20241230	171100	13307888905	2990	2990	2990	2990	0
211	20241230	171000	13307888905	2990	2990	2990	2990	0
212	20241230	170900	13307888905	2990	2990	2990	2990	109439
213	20241230	170800	13307888905	2990	2990	2990	2990	0
214	20241230	170700	13307888905	2990	2990	2990	2990	0
215	20241230	170600	13307888905	2990	2990	2990	2990	0
216	20241230	170500	13307888905	2990	2990	2990	2990	0
217	20241230	170400	13307888905	2990	2990	2990	2990	0
218	20241230	170300	13307888905	2990	2990	2990	2990	0
219	20241230	170200	13307888905	2990	2990	2990	2990	0
220	20241230	170100	13307888905	2990	2990	2990	2990	0
221	20241230	170000	13307888905	2990	2990	2990	2990	0
222	20241230	165900	13307888905	2990	2990	2990	2990	0
223	20241230	165800	13307888905	2990	2990	2990	2990	0
224	20241230	165700	13307888905	2990	2990	2990	2990	0
225	20241230	165600	13307888905	2990	2990	2990	2990	0
226	20241230	165500	13307888905	2990	2990	2990	2990	0
227	20241230	165400	13307888905	2990	2990	2990	2990	0
228	20241230	165300	13307888905	2990	2990	2990	2990	0
229	20241230	165200	13307888905	2990	2990	2990	2990	0
230	20241230	165100	13307888905	2990	2990	2990	2990	0
231	20241230	165000	13307888905	2990	2990	2990	2990	0
232	20241230	164900	13307888905	2990	2990	2990	2990	0
233	20241230	164800	13307888905	2990	2990	2990	2990	0
234	20241230	164700	13307888905	2990	2990	2990	2990	0
235	20241230	164600	13307888905	2990	2990	2990	2990	0
236	20241230	164500	13307888905	2990	2990	2990	2990	0
237	20241230	164400	13307888905	2990	2990	2990	2990	0
238	20241230	164300	13307888905	2990	2990	2990	2990	0
239	20241230	164200	13307888905	2990	2990	2990	2990	0
240	20241230	164100	13307888905	2990	2990	2990	2990	0
241	20241230	164000	13307888905	2990	2990	2990	2990	0
242	20241230	163900	13307888905	2990	2990	2990	2990	109439
243	20241230	163800	13307888905	2990	2990	2990	2990	0
244	20241230	163700	13307888905	2990	2990	2990	2990	0
245	20241230	163600	13307888905	2990	2990	2990	2990	0
246	20241230	163500	13307888905	2990	2990	2990	2990	0
247	20241230	163400	13307888905	2990	2990	2990	2990	0
248	20241230	163300	13307888905	2990	2990	2990	2990	0
249	20241230	163200	13307888905	2990	2990	2990	2990	0
250	20241230	163100	13307888905	2990	2990	2990	2990	0
251	20241230	163000	13307888905	2990	2990	2990	2990	0
252	20241230	162900	13307888905	2990	2990	2990	2990	0
253	20241230	162800	13307888905	2990	2990	2990	2990	0
254	20241230	162700	13307888905	2990	2990	2990	2990	0
255	20241230	162600	13307888905	2990	2990	2990	2990	0
256	20241230	162500	13307888905	2990	2990	2990	2990	0
257	20241230	162400	13307888905	2990	2990	2990	2990	0
258	20241230	162300	13307888905	2990	2990	2990	2990	0
259	20241230	162200	13307888905	2990	2990	2990	2990	0
260	20241230	162100	13307888905	2990	2990	2990	2990	0
261	20241230	162000	13307888905	2990	2990	2990	2990	0
262	20241230	161900	13307888905	2990	2990	2990	2990	0
263	20241230	161800	13307888905	2990	2990	2990	2990	0
264	20241230	161700	13307888905	2990	2990	2990	2990	0
265	20241230	161600	13307888905	2990	2990	2990	2990	0
266	20241230	161500	13307888905	2990	2990	2990	2990	0
267	20241230	161400	13307888905	2990	2990	2990	2990	0
268	20241230	161300	13307888905	2990	2990	2990	2990	0
269	20241230	161200	13307888905	2990	2990	2990	2990	0
270	20241230	161100	13307888905	2990	2990	2990	2990	0
271	20241230	161000	13307888905	2990	2990	2990	2990	0
272	20241230	160900	13307888905	2990	2990	2990	2990	109439
273	20241230	160800	13307888905	2990	2990	2990	2990	0
274	20241230	160700	13307888905	2990	2990	2990	2990	0
275	20241230	160600	13307888905	2990	2990	2990	2990	0
276	20241230	160500	13307888905	2990	2990	2990	2990	0
277	20241230	160400	13307888905	2990	2990	2990	2990	0
278	20241230	160300	13307888905	2990	2990	2990	2990	0
279	20241230	160200	13307888905	2990	2990	2990	2990	0
280	20241230	160100	13307888905	2990	2990	2990	2990	0
281	20241230	160000	13307888905	2990	2990	2990	2990	0
282	20241230	155900	13307888905	2990	2990	2990	2990	0
283	20241230	155800	13307888905	2990	2990	2990	2990	0
284	20241230	155700	13307888905	2990	2990	2990	2990	0
285	20241230	155600	13307888905	2990	2990	2990	2990	0
286	20241230	155500	13307888905	2990	2990	2990	2990	0
287	20241230	155400	13307888905	2990	2990	2990	2990	0
288	20241230	155300	13307888905	2990	2990	2990	2990	0
289	20241230	155200	13307888905	2990	2990	2990	2990	0
290	20241230	155100	13307888905	2990	2990	2990	2990	0
291	20241230	155000	13307888905	2990	2990	2990	2990	0
292	20241230	154900	13307888905	2990	2990	2990	2990	0
293	20241230	154800	13307888905	2990	2990	2990	2990	0
294	20241230	154700	13307888905	2990	2990	2990	2990	0
295	20241230	154600	13307888905	2990	2990	2990	2990	0
296	20241230	154500	13307888905	2990	2990	2990	2990	0
297	20241230	154400	13307888905	2990	2990	2990	2990	0
298	20241230	154300	13307888905	2990	2990	2990	2990	0
299	20241230	154200	13307888905	2990	2990	2990	2990	0
300	20241230	154100	13307888905	2990	2990	2990	2990	0
301	20241230	154000	13307888905	2990	2990	2990	2990	0
302	20241230	153900	13307888905	2990	2990	2990	2990	109439
303	20241230	153800	13307888905	2990	2990	2990	2990	0
304	20241230	153700	13307888905	2990	2990	2990	2990	0
305	20241230	153600	13307888905	2990	2990	2990	2990	0
306	20241230	153500	13307888905	2990	2990	2990	2990	0
307	20241230	153400	13307888905	2990	2990	2990	2990	0
308	20241230	153300	13307888905	2990	2990	2990	2990	0
309	20241230	153200	13307888905	2990	2990	2990	2990	0
310	20241230	153100	13307888905	2990	2990	2990	2990	0
311	20241230	153000	13307888905	2990	2990	2990	2990	109439
312	20241230	152900	12980666295	3020	3020	3020	3020	0
313	20241230	152800	12980666295	3020	3020	3020	3020	0
314	20241230	152700	12980666295	3020	3020	3020	3020	0
315	20241230	152600	12980666295	3020	3020	3020	3020	0
316	20241230	152500	12980666295	3020	3020	3020	3020	0
317	20241230	152400	12980666295	3020	3020	3020	3020	0
318	20241230	152300	12980666295	3020	3020	3020	3020	0
319	20241230	152200	12980666295	3020	3020	3020	3020	0
320	20241230	152100	12980666295	3020	3020	3020	3020	0
321	20241230	152000	12980666295	3020	3020	3020	3020	0
322	20241230	151900	12980666295	3020	2925	3020	2920	62941
323	20241230	151800	12793158315	2920	2935	2945	2905	23133
324	20241230	151700	12725523845	2935	2925	2950	2925	36842
325	20241230	151600	12617389565	2930	2910	2930	2910	14651
326	20241230	151500	12574604040	2920	2910	2920	2910	10223
327	20241230	151400	12544809000	2910	2900	2920	2890	8587
328	20241230	151300	12519823840	2900	2910	2920	2890	18071
329	20241230	151200	12467179835	2910	2880	2910	2870	34844
330	20241230	151100	12366394455	2865	2880	2885	2845	24733
331	20241230	151000	12295559325	2885	2850	2885	2850	15981
332	20241230	150900	12249800235	2850	2850	2865	2845	7751
333	20241230	150800	12227700315	2845	2815	2845	2800	13510
334	20241230	150700	12189494770	2830	2820	2845	2790	8580
335	20241230	150600	12165361605	2825	2845	2845	2780	12681
336	20241230	150500	12129809325	2845	2885	2890	2820	15914
337	20241230	150400	12084114355	2875	2820	2890	2795	51348
338	20241230	150300	11937151155	2820	2810	2850	2790	32839
339	20241230	150200	11844130955	2810	2795	2830	2795	1883
340	20241230	150100	11838815840	2830	2790	2830	2780	18267
341	20241230	150000	11787491730	2790	2785	2830	2775	26346
342	20241230	145900	11713762890	2775	2720	2790	2720	21910
343	20241230	145800	11653361795	2725	2695	2725	2695	7016
344	20241230	145700	11634392280	2700	2690	2700	2690	5276
345	20241230	145600	11620157310	2700	2690	2700	2690	1870
346	20241230	145500	11615111870	2695	2690	2695	2690	2053
347	20241230	145400	11609589085	2695	2700	2700	2695	1358
348	20241230	145300	11605923770	2700	2695	2700	2695	1672
349	20241230	145200	11601411755	2695	2695	2695	2695	59
350	20241230	145100	11601252750	2700	2700	2700	2695	3500
351	20241230	145000	11591803605	2700	2700	2700	2700	366
352	20241230	144900	11590815405	2710	2690	2710	2690	1246
353	20241230	144800	11587457735	2690	2700	2700	2690	2672
354	20241230	144700	11580252235	2700	2705	2710	2700	3055
355	20241230	144600	11571988130	2710	2710	2710	2705	987
356	20241230	144500	11569316110	2705	2700	2705	2700	604
357	20241230	144400	11567683130	2700	2710	2710	2700	1523
358	20241230	144300	11563564595	2715	2710	2715	2705	3392
359	20241230	144200	11554374690	2720	2680	2720	2680	4121
360	20241230	144100	11543283945	2685	2680	2685	2680	602
361	20241230	144000	11541670055	2680	2685	2685	2680	1236
362	20241230	143900	11538355825	2685	2685	2685	2680	601
363	20241230	143800	11536743635	2690	2670	2690	2670	1448
364	20241230	143700	11532865120	2675	2685	2685	2670	4738
365	20241230	143600	11520206745	2690	2705	2705	2690	6704
366	20241230	143500	11502148230	2710	2695	2710	2695	2465
367	20241230	143400	11495493280	2695	2690	2700	2690	1378
368	20241230	143300	11491777910	2690	2685	2700	2685	139
369	20241230	143200	11491403190	2685	2680	2700	2680	1235
370	20241230	143100	11488093090	2680	2680	2715	2680	7637
371	20241230	143000	11467474135	2680	2680	2740	2675	8007
372	20241230	142900	11445948875	2680	2670	2690	2665	3814
373	20241230	142800	11435758295	2670	2675	2675	2660	5486
374	20241230	142700	11421156830	2670	2670	2670	2665	5312
375	20241230	142600	11406997825	2670	2665	2670	2665	534
376	20241230	142500	11405573560	2665	2675	2675	2665	870
377	20241230	142400	11403250065	2675	2665	2680	2665	4216
378	20241230	142300	11391989225	2670	2665	2670	2665	1795
379	20241230	142200	11387200195	2665	2670	2670	2665	578
380	20241230	142100	11385659400	2665	2665	2675	2665	4921
381	20241230	142000	11372538965	2670	2680	2690	2670	2414
382	20241230	141900	11366084100	2690	2680	2695	2680	514
383	20241230	141800	11364704725	2680	2685	2685	2680	563
384	20241230	141700	11363195810	2685	2680	2685	2675	1403
385	20241230	141600	11359433050	2670	2700	2700	2670	3054
386	20241230	141500	11351216980	2700	2725	2725	2700	506
387	20241230	141400	11349847550	2750	2675	2750	2665	8077
388	20241230	141300	11328161075	2675	2685	2690	2675	2676
389	20241230	141200	11320988460	2685	2685	2695	2685	3439
390	20241230	141100	11311748705	2695	2695	2705	2685	1893
391	20241230	141000	11306651695	2695	2710	2710	2675	18633
392	20241230	140900	11256622550	2710	2745	2745	2710	3428
393	20241230	140800	11247313365	2745	2770	2770	2735	1681
394	20241230	140700	11242686115	2770	2760	2775	2760	4211
395	20241230	140600	11231025420	2770	2760	2770	2755	759
396	20241230	140500	11228934265	2760	2760	2780	2760	1751
397	20241230	140400	11224074665	2770	2760	2770	2760	5209
398	20241230	140300	11209664740	2760	2750	2760	2750	1094
399	20241230	140200	11206650290	2755	2750	2755	2750	1067
400	20241230	140100	11203710735	2745	2735	2755	2735	3362
401	20241230	140000	11194493545	2735	2720	2735	2720	2199
402	20241230	135900	11188498335	2715	2715	2720	2715	819
403	20241230	135800	11186272525	2720	2725	2725	2715	2129
404	20241230	135700	11180481590	2740	2715	2740	2705	7989
405	20241230	135600	11158844085	2720	2735	2745	2715	4220
406	20241230	135500	11147350195	2735	2735	2735	2725	3926
407	20241230	135400	11136633525	2735	2760	2770	2735	2907
408	20241230	135300	11128647750	2760	2770	2775	2760	695
409	20241230	135200	11126725800	2770	2760	2770	2760	241
410	20241230	135100	11126059945	2760	2765	2765	2760	824
411	20241230	135000	11123783360	2770	2780	2780	2755	1944
412	20241230	134900	11118397320	2780	2800	2800	2780	2486
413	20241230	134800	11111476210	2800	2800	2805	2780	2615
414	20241230	134700	11104165910	2800	2830	2840	2800	7774
415	20241230	134600	11082117645	2835	2795	2850	2750	31315
416	20241230	134500	10993909870	2795	2790	2810	2780	11567
417	20241230	134400	10961620225	2790	2815	2820	2785	6803
418	20241230	134300	10942542870	2815	2730	2820	2730	19380
419	20241230	134200	10888492265	2730	2735	2735	2730	2551
420	20241230	134100	10881521995	2740	2735	2740	2735	310
421	20241230	134000	10880673925	2735	2735	2735	2730	1272
422	20241230	133900	10877198815	2730	2730	2730	2730	558
423	20241230	133800	10875675475	2730	2735	2735	2730	4587
424	20241230	133700	10863138385	2740	2740	2740	2735	1084
425	20241230	133600	10860168975	2740	2745	2750	2735	701
426	20241230	133500	10858246700	2745	2730	2760	2730	6110
427	20241230	133400	10841554790	2735	2770	2770	2730	3467
428	20241230	133300	10832033755	2770	2700	2780	2700	13326
429	20241230	133200	10795177980	2705	2680	2760	2670	33448
430	20241230	133100	10704063685	2685	2690	2700	2685	5987
431	20241230	133000	10687970905	2690	2690	2695	2685	981
432	20241230	132900	10685332025	2695	2695	2695	2695	1
433	20241230	132800	10685329330	2685	2705	2705	2685	516
434	20241230	132700	10683941160	2710	2685	2725	2685	1922
435	20241230	132600	10678753790	2685	2690	2690	2685	1487
436	20241230	132500	10674755905	2690	2690	2690	2690	933
437	20241230	132400	10672246135	2695	2695	2695	2690	692
438	20241230	132300	10670381345	2700	2705	2705	2700	1386
439	20241230	132200	10666639000	2710	2710	2710	2700	239
440	20241230	132100	10665992310	2710	2710	2710	2710	180
441	20241230	132000	10665504510	2710	2720	2720	2710	2946
442	20241230	131900	10657505865	2720	2730	2730	2715	2114
443	20241230	131800	10651753265	2715	2705	2730	2705	1776
444	20241230	131700	10646914660	2710	2715	2730	2710	3505
445	20241230	131600	10637369870	2715	2715	2715	2710	1675
446	20241230	131500	10632830560	2715	2715	2715	2710	449
447	20241230	131400	10631613435	2705	2705	2705	2700	306
448	20241230	131300	10630786620	2710	2700	2710	2700	382
449	20241230	131200	10629752235	2700	2700	2705	2700	1676
450	20241230	131100	10625224470	2700	2700	2705	2700	389
451	20241230	131000	10624173130	2700	2715	2720	2700	461
452	20241230	130900	10622927090	2715	2715	2715	2715	3322
453	20241230	130800	10613907860	2715	2710	2715	2700	1848
454	20241230	130700	10608909135	2710	2695	2710	2695	1007
455	20241230	130600	10606190405	2695	2695	2695	2690	692
456	20241230	130500	10604325840	2700	2690	2700	2690	318
457	20241230	130400	10603469560	2690	2685	2690	2685	926
458	20241230	130300	10600979225	2685	2685	2685	2685	909
459	20241230	130200	10598538560	2685	2675	2685	2675	1247
460	20241230	130100	10595197010	2675	2680	2680	2675	669
461	20241230	130000	10593406795	2675	2690	2690	2675	1020
462	20241230	125900	10590671295	2695	2710	2720	2695	623
463	20241230	125800	10588985670	2720	2700	2720	2695	716
464	20241230	125700	10587044965	2695	2675	2695	2675	1130
465	20241230	125600	10584010195	2670	2675	2675	2670	2048
466	20241230	125500	10578535325	2675	2685	2685	2665	2988
467	20241230	125400	10570550835	2670	2670	2675	2665	1032
468	20241230	125300	10567796345	2670	2705	2705	2660	9873
469	20241230	125200	10541355765	2705	2705	2705	2700	131
470	20241230	125100	10541001745	2700	2700	2700	2700	1507
471	20241230	125000	10536932845	2700	2700	2705	2700	774
472	20241230	124900	10534843040	2705	2695	2705	2690	2843
473	20241230	124800	10527172660	2700	2700	2700	2700	1
474	20241230	124700	10527169960	2690	2680	2690	2675	1220
475	20241230	124600	10523898010	2695	2700	2700	2680	2967
476	20241230	124500	10515927135	2700	2715	2715	2700	1234
477	20241230	124400	10512589775	2715	2720	2720	2715	442
478	20241230	124300	10511389360	2720	2705	2720	2705	1047
479	20241230	124200	10508547350	2705	2705	2710	2700	81
480	20241230	124100	10508328525	2705	2685	2705	2685	1507
481	20241230	124000	10504260985	2685	2685	2695	2685	513
482	20241230	123900	10502883365	2685	2670	2685	2670	576
483	20241230	123800	10501340295	2665	2660	2665	2660	1114
484	20241230	123700	10498373065	2660	2670	2670	2660	2531
485	20241230	123600	10491624445	2675	2675	2675	2670	537
486	20241230	123500	10490189260	2670	2675	2675	2670	725
487	20241230	123400	10488251905	2675	2680	2680	2670	1049
488	20241230	123300	10485447510	2680	2690	2690	2680	2405
489	20241230	123200	10478995725	2690	2690	2695	2690	866
490	20241230	123100	10476666180	2690	2690	2695	2690	682
491	20241230	123000	10474831585	2690	2675	2690	2670	1031
492	20241230	122900	10472073545	2675	2685	2695	2670	3929
493	20241230	122800	10461569970	2705	2690	2705	2675	5845
494	20241230	122700	10445895795	2690	2695	2695	2690	627
495	20241230	122600	10444207915	2695	2705	2705	2695	1199
496	20241230	122500	10440971310	2705	2700	2705	2700	287
497	20241230	122400	10440195650	2700	2710	2715	2695	677
498	20241230	122300	10438368380	2695	2690	2705	2690	932
499	20241230	122200	10435855655	2690	2710	2710	2690	2278
500	20241230	122100	10429707920	2710	2715	2715	2710	863
501	20241230	122000	10427366575	2720	2740	2740	2720	485
502	20241230	121900	10426045365	2740	2735	2750	2730	878
503	20241230	121800	10423639300	2735	2735	2750	2735	2425
504	20241230	121700	10416990745	2735	2710	2735	2710	947
505	20241230	121600	10414416090	2710	2690	2710	2690	2047
506	20241230	121500	10408886000	2690	2700	2700	2690	622
507	20241230	121400	10407209985	2700	2710	2710	2700	1080
508	20241230	121300	10404287260	2710	2695	2710	2675	1444
509	20241230	121200	10400408840	2695	2675	2700	2670	1045
510	20241230	121100	10397612415	2675	2705	2705	2675	3719
511	20241230	121000	10387611415	2705	2745	2745	2705	8612
512	20241230	120900	10364125520	2745	2740	2745	2740	1219
513	20241230	120800	10360785365	2745	2740	2750	2740	79
514	20241230	120700	10360568180	2750	2745	2750	2740	1940
515	20241230	120600	10355246640	2745	2750	2750	2745	2020
516	20241230	120500	10349701735	2750	2745	2750	2745	378
517	20241230	120400	10348664015	2740	2740	2745	2740	1635
518	20241230	120300	10344183270	2740	2755	2755	2740	6211
519	20241230	120200	10327161345	2760	2740	2765	2740	5975
520	20241230	120100	10310694020	2740	2735	2740	2725	1173
521	20241230	120000	10307490175	2730	2725	2730	2725	862
522	20241230	115900	10305139600	2725	2730	2740	2720	3940
523	20241230	115800	10294383885	2740	2735	2740	2730	1351
524	20241230	115700	10290687585	2740	2725	2740	2720	1027
525	20241230	115600	10287887545	2725	2725	2725	2720	1826
526	20241230	115500	10282920215	2730	2745	2750	2730	1602
527	20241230	115400	10278524205	2745	2755	2755	2745	4881
528	20241230	115300	10265100260	2755	2740	2755	2720	3701
529	20241230	115200	10254919345	2755	2695	2755	2695	2327
530	20241230	115100	10248607050	2700	2700	2705	2695	1990
531	20241230	115000	10243237780	2710	2720	2740	2700	5010
532	20241230	114900	10229645680	2720	2735	2780	2700	29266
533	20241230	114800	10149137255	2735	2670	2745	2670	14052
534	20241230	114700	10110999590	2670	2665	2670	2660	1806
535	20241230	114600	10106189450	2670	2665	2670	2655	2175
536	20241230	114500	10100407310	2660	2655	2665	2655	873
537	20241230	114400	10098085100	2655	2655	2660	2650	986
538	20241230	114300	10095467125	2660	2660	2660	2655	839
539	20241230	114200	10093236400	2660	2655	2670	2655	1482
540	20241230	114100	10089290475	2650	2650	2655	2645	665
541	20241230	114000	10087529560	2650	2660	2665	2645	2406
542	20241230	113900	10081132645	2660	2650	2660	2650	2065
543	20241230	113800	10075653300	2645	2650	2655	2645	1375
544	20241230	113700	10072015575	2650	2650	2660	2645	2610
545	20241230	113600	10065103225	2650	2650	2650	2645	1314
546	20241230	113500	10061626650	2645	2645	2650	2645	382
547	20241230	113400	10060615920	2640	2645	2660	2640	1993
548	20241230	113300	10055333430	2655	2660	2660	2645	3528
549	20241230	113200	10045981590	2660	2665	2670	2660	1033
550	20241230	113100	10043228835	2670	2660	2670	2655	635
551	20241230	113000	10041541280	2660	2650	2660	2645	840
552	20241230	112900	10039313405	2650	2660	2670	2650	1426
553	20241230	112800	10035526795	2670	2655	2670	2650	1492
554	20241230	112700	10031569900	2655	2660	2660	2655	521
555	20241230	112600	10030186640	2665	2670	2670	2660	504
556	20241230	112500	10028844345	2670	2650	2670	2650	1706
557	20241230	112400	10024314475	2660	2640	2660	2635	1398
558	20241230	112300	10020612800	2640	2635	2650	2635	428
559	20241230	112200	10019483120	2635	2630	2640	2630	7532
560	20241230	112100	9999651295	2635	2660	2660	2630	4409
561	20241230	112000	9987975875	2665	2665	2670	2655	3335
562	20241230	111900	9979105690	2660	2670	2680	2660	3312
563	20241230	111800	9970255035	2675	2665	2680	2665	2606
564	20241230	111700	9963294735	2665	2660	2665	2660	1578
565	20241230	111600	9959090965	2660	2655	2695	2645	11833
566	20241230	111500	9927409220	2660	2650	2660	2645	4122
567	20241230	111400	9916484405	2650	2635	2650	2630	5666
568	20241230	111300	9901567910	2630	2640	2645	2630	6750
569	20241230	111200	9883789590	2645	2640	2645	2630	1195
570	20241230	111100	9880639545	2640	2645	2655	2630	5044
571	20241230	111000	9867311445	2645	2650	2650	2635	2748
572	20241230	110900	9860052430	2650	2630	2650	2620	7427
573	20241230	110800	9840436910	2635	2620	2650	2620	5909
574	20241230	110700	9824882025	2615	2605	2630	2605	3794
575	20241230	110600	9814944270	2605	2600	2610	2585	14134
576	20241230	110500	9778307965	2600	2600	2605	2600	2409
577	20241230	110400	9772039535	2600	2600	2605	2595	1752
578	20241230	110300	9767486425	2595	2630	2630	2595	2815
579	20241230	110200	9760166370	2630	2605	2630	2590	15405
580	20241230	110100	9720094970	2605	2635	2635	2605	14638
581	20241230	110000	9681662530	2635	2625	2640	2620	7960
582	20241230	105900	9660714530	2625	2630	2630	2605	18993
583	20241230	105800	9611020865	2630	2620	2630	2615	3429
584	20241230	105700	9602032200	2620	2615	2620	2605	14963
585	20241230	105600	9562920915	2615	2670	2670	2580	176017
586	20241230	105500	9103247480	2670	2680	2680	2665	18936
587	20241230	105400	9052653290	2680	2695	2695	2675	14356
588	20241230	105300	9014172390	2690	2685	2710	2685	10698
589	20241230	105200	8985326200	2690	2710	2735	2670	32418
590	20241230	105100	8898022290	2715	2750	2755	2710	7783
591	20241230	105000	8876784505	2755	2780	2780	2740	17584
592	20241230	104900	8828281750	2780	2775	2805	2770	25517
593	20241230	104800	8756950820	2785	2740	2795	2735	18200
594	20241230	104700	8706452520	2740	2800	2800	2715	13198
595	20241230	104600	8670346600	2800	2810	2890	2690	74179
596	20241230	104500	8463032020	2810	2680	2820	2660	26715
597	20241230	104400	8390492595	2680	2675	2690	2670	4284
598	20241230	104300	8379027355	2680	2660	2680	2655	8085
599	20241230	104200	8357452225	2655	2700	2700	2650	31519
600	20241230	104100	8273456135	2695	2695	2700	2660	32315
601	20241230	104000	8186892835	2710	2725	2725	2695	28932
602	20241230	103900	8108524935	2730	2740	2750	2730	4601
603	20241230	103800	8095923615	2740	2740	2745	2740	1281
604	20241230	103700	8092413670	2740	2750	2750	2730	9802
605	20241230	103600	8065573045	2750	2750	2750	2735	6128
606	20241230	103500	8048784110	2750	2735	2750	2730	6671
607	20241230	103400	8030523215	2735	2735	2745	2735	2561
608	20241230	103300	8023510440	2730	2725	2730	2715	14987
609	20241230	103200	7982734475	2725	2760	2765	2725	16578
610	20241230	103100	7937338325	2765	2770	2770	2745	9859
611	20241230	103000	7910128750	2770	2770	2785	2770	4147
612	20241230	102900	7898613140	2800	2735	2800	2720	18567
613	20241230	102800	7847766620	2735	2760	2775	2735	30850
614	20241230	102700	7762864110	2750	2840	2840	2750	53426
615	20241230	102600	7613507075	2835	2820	2845	2820	7972
616	20241230	102500	7590960575	2830	2875	2880	2820	22134
617	20241230	102400	7527923705	2880	2870	2885	2870	4893
618	20241230	102300	7513836775	2875	2880	2880	2845	10557
619	20241230	102200	7483723420	2860	2875	2890	2850	14619
620	20241230	102100	7441862055	2870	2865	2885	2860	7077
621	20241230	102000	7421562220	2860	2920	2930	2860	27161
622	20241230	101900	7342681175	2915	2910	2920	2890	8227
623	20241230	101800	7318729890	2905	2900	2915	2890	2512
624	20241230	101700	7311447210	2890	2880	2920	2865	6457
625	20241230	101600	7292862670	2875	2920	2925	2875	14371
626	20241230	101500	7251361265	2910	2935	2935	2900	18617
627	20241230	101400	7197057450	2930	2910	2960	2895	30538
628	20241230	101300	7107499995	2910	2875	2920	2875	8408
629	20241230	101200	7083120385	2875	2885	2885	2860	7684
630	20241230	101100	7061056280	2885	2880	2900	2880	10487
631	20241230	101000	7030747020	2885	2850	2885	2845	1652
632	20241230	100900	7026024140	2845	2845	2850	2825	7105
633	20241230	100800	7005890655	2840	2845	2865	2830	10159
634	20241230	100700	6976970530	2845	2825	2865	2815	9642
635	20241230	100600	6949584775	2825	2880	2880	2810	78313
636	20241230	100500	6726586265	2880	2885	2895	2855	21581
637	20241230	100400	6664633735	2900	2870	2900	2850	11598
638	20241230	100300	6631210010	2895	2980	2980	2850	42540
639	20241230	100200	6508118160	2985	2865	2990	2865	94392
640	20241230	100100	6228528430	2865	2865	2865	2850	3552
641	20241230	100000	6218378685	2885	2860	2900	2850	5926
642	20241230	095900	6201377085	2860	2830	2900	2825	8328
643	20241230	095800	6177509730	2830	2820	2840	2815	7924
644	20241230	095700	6155113975	2820	2870	2870	2815	14485
645	20241230	095600	6113891490	2875	2880	2890	2845	12752
646	20241230	095500	6077479225	2865	2875	2905	2825	21656
647	20241230	095400	6015336070	2890	2875	2900	2870	9921
648	20241230	095300	5986803760	2870	2950	2965	2865	45151
649	20241230	095200	5854913945	2955	2875	2970	2875	155953
650	20241230	095100	5395485440	2875	2865	2910	2845	24300
651	20241230	095000	5325286690	2870	2800	2890	2795	7718
652	20241230	094900	5303370920	2800	2810	2810	2790	21296
653	20241230	094800	5243779685	2810	2785	2820	2785	7856
654	20241230	094700	5221752860	2780	2825	2830	2765	36185
655	20241230	094600	5120733715	2825	2895	2930	2800	83005
656	20241230	094500	4882167970	2895	2870	2920	2815	99883
657	20241230	094400	4593640985	2885	2785	2900	2780	102444
658	20241230	094300	4301286545	2780	2790	2795	2775	10340
659	20241230	094200	4272473920	2775	2750	2800	2750	13968
660	20241230	094100	4233700460	2750	2790	2845	2750	36473
661	20241230	094000	4131660460	2800	2780	2825	2755	25084
662	20241230	093900	4061933835	2780	2815	2825	2780	24515
663	20241230	093800	3993272345	2830	2785	2860	2775	69251
664	20241230	093700	3797269980	2790	2740	2790	2725	50088
665	20241230	093600	3658592330	2740	2730	2740	2710	13246
666	20241230	093500	3622587605	2730	2690	2750	2690	33814
667	20241230	093400	3530496230	2690	2705	2710	2685	17477
668	20241230	093300	3483390260	2705	2670	2710	2670	12113
669	20241230	093200	3450765070	2670	2665	2670	2655	2014
670	20241230	093100	3445400225	2665	2655	2670	2650	3119
671	20241230	093000	3437122480	2655	2650	2665	2640	6794
672	20241230	092900	3419106665	2650	2635	2650	2630	10517
673	20241230	092800	3391408515	2635	2660	2660	2635	14743
674	20241230	092700	3352439540	2650	2660	2665	2650	11520
675	20241230	092600	3321814335	2660	2650	2665	2650	6828
676	20241230	092500	3303656480	2650	2640	2650	2635	4209
677	20241230	092400	3292524950	2635	2645	2660	2635	8388
678	20241230	092300	3270365790	2640	2650	2655	2640	12672
679	20241230	092200	3236871115	2650	2670	2670	2645	12253
680	20241230	092100	3204377440	2670	2665	2670	2660	11761
681	20241230	092000	3173042915	2665	2650	2665	2650	3466
682	20241230	091900	3163841475	2650	2635	2670	2635	11475
683	20241230	091800	3133416880	2640	2615	2655	2615	31476
684	20241230	091700	3050452545	2615	2690	2695	2615	114130
685	20241230	091600	2748265450	2690	2690	2695	2690	11646
686	20241230	091500	2716927915	2695	2720	2720	2685	19628
687	20241230	091400	2663951000	2720	2710	2730	2710	12169
688	20241230	091300	2630843555	2705	2700	2710	2695	17961
689	20241230	091200	2582352770	2695	2680	2700	2680	7201
690	20241230	091100	2563025095	2680	2725	2730	2680	35518
691	20241230	091000	2467181290	2725	2685	2730	2685	12456
692	20241230	090900	2433512820	2705	2715	2745	2675	41688
693	20241230	090800	2320679480	2720	2710	2720	2680	31811
694	20241230	090700	2234684550	2710	2680	2710	2655	38900
695	20241230	090600	2130720170	2680	2670	2710	2650	55369
696	20241230	090500	1982830725	2660	2665	2710	2660	70132
697	20241230	090400	1794890570	2665	2780	2780	2660	88222
698	20241230	090300	1556273530	2780	2775	2800	2750	68396
699	20241230	090200	1366661425	2775	2785	2825	2775	46143
700	20241230	090100	1237929170	2785	2760	2820	2740	92508
701	20241230	090000	980658540	2760	2760	2845	2725	354317