KissMeData/389140/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	213000	178426475	5030	5030	5030	5030	282
3	20241230	212900	178426475	5030	5030	5030	5030	0
4	20241230	212800	178426475	5030	5030	5030	5030	0
5	20241230	212700	178426475	5030	5030	5030	5030	0
6	20241230	212600	178426475	5030	5030	5030	5030	0
7	20241230	212500	178426475	5030	5030	5030	5030	0
8	20241230	212400	178426475	5030	5030	5030	5030	0
9	20241230	212300	178426475	5030	5030	5030	5030	0
10	20241230	212200	178426475	5030	5030	5030	5030	0
11	20241230	212100	178426475	5030	5030	5030	5030	0
12	20241230	212000	178426475	5030	5030	5030	5030	0
13	20241230	211900	178426475	5030	5030	5030	5030	0
14	20241230	211800	178426475	5030	5030	5030	5030	0
15	20241230	211700	178426475	5030	5030	5030	5030	0
16	20241230	211600	178426475	5030	5030	5030	5030	0
17	20241230	211500	178426475	5030	5030	5030	5030	0
18	20241230	211400	178426475	5030	5030	5030	5030	0
19	20241230	211300	178426475	5030	5030	5030	5030	0
20	20241230	211200	178426475	5030	5030	5030	5030	0
21	20241230	211100	178426475	5030	5030	5030	5030	0
22	20241230	211000	178426475	5030	5030	5030	5030	0
23	20241230	210900	178426475	5030	5030	5030	5030	0
24	20241230	210800	178426475	5030	5030	5030	5030	0
25	20241230	210700	178426475	5030	5030	5030	5030	0
26	20241230	210600	178426475	5030	5030	5030	5030	0
27	20241230	210500	178426475	5030	5030	5030	5030	0
28	20241230	210400	178426475	5030	5030	5030	5030	0
29	20241230	210300	178426475	5030	5030	5030	5030	0
30	20241230	210200	178426475	5030	5030	5030	5030	0
31	20241230	210100	178426475	5030	5030	5030	5030	0
32	20241230	210000	178426475	5030	5030	5030	5030	282
33	20241230	205900	178426475	5030	5030	5030	5030	0
34	20241230	205800	178426475	5030	5030	5030	5030	0
35	20241230	205700	178426475	5030	5030	5030	5030	0
36	20241230	205600	178426475	5030	5030	5030	5030	0
37	20241230	205500	178426475	5030	5030	5030	5030	0
38	20241230	205400	178426475	5030	5030	5030	5030	0
39	20241230	205300	178426475	5030	5030	5030	5030	0
40	20241230	205200	178426475	5030	5030	5030	5030	0
41	20241230	205100	178426475	5030	5030	5030	5030	0
42	20241230	205000	178426475	5030	5030	5030	5030	0
43	20241230	204900	178426475	5030	5030	5030	5030	0
44	20241230	204800	178426475	5030	5030	5030	5030	0
45	20241230	204700	178426475	5030	5030	5030	5030	0
46	20241230	204600	178426475	5030	5030	5030	5030	0
47	20241230	204500	178426475	5030	5030	5030	5030	0
48	20241230	204400	178426475	5030	5030	5030	5030	0
49	20241230	204300	178426475	5030	5030	5030	5030	0
50	20241230	204200	178426475	5030	5030	5030	5030	0
51	20241230	204100	178426475	5030	5030	5030	5030	0
52	20241230	204000	178426475	5030	5030	5030	5030	0
53	20241230	203900	178426475	5030	5030	5030	5030	0
54	20241230	203800	178426475	5030	5030	5030	5030	0
55	20241230	203700	178426475	5030	5030	5030	5030	0
56	20241230	203600	178426475	5030	5030	5030	5030	0
57	20241230	203500	178426475	5030	5030	5030	5030	0
58	20241230	203400	178426475	5030	5030	5030	5030	0
59	20241230	203300	178426475	5030	5030	5030	5030	0
60	20241230	203200	178426475	5030	5030	5030	5030	0
61	20241230	203100	178426475	5030	5030	5030	5030	0
62	20241230	203000	178426475	5030	5030	5030	5030	282
63	20241230	202900	178426475	5030	5030	5030	5030	0
64	20241230	202800	178426475	5030	5030	5030	5030	0
65	20241230	202700	178426475	5030	5030	5030	5030	0
66	20241230	202600	178426475	5030	5030	5030	5030	0
67	20241230	202500	178426475	5030	5030	5030	5030	0
68	20241230	202400	178426475	5030	5030	5030	5030	0
69	20241230	202300	178426475	5030	5030	5030	5030	0
70	20241230	202200	178426475	5030	5030	5030	5030	0
71	20241230	202100	178426475	5030	5030	5030	5030	0
72	20241230	202000	178426475	5030	5030	5030	5030	0
73	20241230	201900	178426475	5030	5030	5030	5030	0
74	20241230	201800	178426475	5030	5030	5030	5030	0
75	20241230	201700	178426475	5030	5030	5030	5030	0
76	20241230	201600	178426475	5030	5030	5030	5030	0
77	20241230	201500	178426475	5030	5030	5030	5030	0
78	20241230	201400	178426475	5030	5030	5030	5030	0
79	20241230	201300	178426475	5030	5030	5030	5030	0
80	20241230	201200	178426475	5030	5030	5030	5030	0
81	20241230	201100	178426475	5030	5030	5030	5030	0
82	20241230	201000	178426475	5030	5030	5030	5030	0
83	20241230	200900	178426475	5030	5030	5030	5030	0
84	20241230	200800	178426475	5030	5030	5030	5030	0
85	20241230	200700	178426475	5030	5030	5030	5030	0
86	20241230	200600	178426475	5030	5030	5030	5030	0
87	20241230	200500	178426475	5030	5030	5030	5030	0
88	20241230	200400	178426475	5030	5030	5030	5030	0
89	20241230	200300	178426475	5030	5030	5030	5030	0
90	20241230	200200	178426475	5030	5030	5030	5030	0
91	20241230	200100	178426475	5030	5030	5030	5030	0
92	20241230	200000	178426475	5030	5030	5030	5030	282
93	20241230	195900	178426475	5030	5030	5030	5030	0
94	20241230	195800	178426475	5030	5030	5030	5030	0
95	20241230	195700	178426475	5030	5030	5030	5030	0
96	20241230	195600	178426475	5030	5030	5030	5030	0
97	20241230	195500	178426475	5030	5030	5030	5030	0
98	20241230	195400	178426475	5030	5030	5030	5030	0
99	20241230	195300	178426475	5030	5030	5030	5030	0
100	20241230	195200	178426475	5030	5030	5030	5030	0
101	20241230	195100	178426475	5030	5030	5030	5030	0
102	20241230	195000	178426475	5030	5030	5030	5030	0
103	20241230	194900	178426475	5030	5030	5030	5030	0
104	20241230	194800	178426475	5030	5030	5030	5030	0
105	20241230	194700	178426475	5030	5030	5030	5030	0
106	20241230	194600	178426475	5030	5030	5030	5030	0
107	20241230	194500	178426475	5030	5030	5030	5030	0
108	20241230	194400	178426475	5030	5030	5030	5030	0
109	20241230	194300	178426475	5030	5030	5030	5030	0
110	20241230	194200	178426475	5030	5030	5030	5030	0
111	20241230	194100	178426475	5030	5030	5030	5030	0
112	20241230	194000	178426475	5030	5030	5030	5030	0
113	20241230	193900	178426475	5030	5030	5030	5030	0
114	20241230	193800	178426475	5030	5030	5030	5030	0
115	20241230	193700	178426475	5030	5030	5030	5030	0
116	20241230	193600	178426475	5030	5030	5030	5030	0
117	20241230	193500	178426475	5030	5030	5030	5030	0
118	20241230	193400	178426475	5030	5030	5030	5030	0
119	20241230	193300	178426475	5030	5030	5030	5030	0
120	20241230	193200	178426475	5030	5030	5030	5030	0
121	20241230	193100	178426475	5030	5030	5030	5030	0
122	20241230	193000	178426475	5030	5030	5030	5030	282
123	20241230	192900	178426475	5030	5030	5030	5030	0
124	20241230	192800	178426475	5030	5030	5030	5030	0
125	20241230	192700	178426475	5030	5030	5030	5030	0
126	20241230	192600	178426475	5030	5030	5030	5030	0
127	20241230	192500	178426475	5030	5030	5030	5030	0
128	20241230	192400	178426475	5030	5030	5030	5030	0
129	20241230	192300	178426475	5030	5030	5030	5030	0
130	20241230	192200	178426475	5030	5030	5030	5030	0
131	20241230	192100	178426475	5030	5030	5030	5030	0
132	20241230	192000	178426475	5030	5030	5030	5030	0
133	20241230	191900	178426475	5030	5030	5030	5030	0
134	20241230	191800	178426475	5030	5030	5030	5030	0
135	20241230	191700	178426475	5030	5030	5030	5030	0
136	20241230	191600	178426475	5030	5030	5030	5030	0
137	20241230	191500	178426475	5030	5030	5030	5030	0
138	20241230	191400	178426475	5030	5030	5030	5030	0
139	20241230	191300	178426475	5030	5030	5030	5030	0
140	20241230	191200	178426475	5030	5030	5030	5030	0
141	20241230	191100	178426475	5030	5030	5030	5030	0
142	20241230	191000	178426475	5030	5030	5030	5030	0
143	20241230	190900	178426475	5030	5030	5030	5030	0
144	20241230	190800	178426475	5030	5030	5030	5030	0
145	20241230	190700	178426475	5030	5030	5030	5030	0
146	20241230	190600	178426475	5030	5030	5030	5030	0
147	20241230	190500	178426475	5030	5030	5030	5030	0
148	20241230	190400	178426475	5030	5030	5030	5030	0
149	20241230	190300	178426475	5030	5030	5030	5030	0
150	20241230	190200	178426475	5030	5030	5030	5030	0
151	20241230	190100	178426475	5030	5030	5030	5030	0
152	20241230	190000	178426475	5030	5030	5030	5030	282
153	20241230	185900	178426475	5030	5030	5030	5030	0
154	20241230	185800	178426475	5030	5030	5030	5030	0
155	20241230	185700	178426475	5030	5030	5030	5030	0
156	20241230	185600	178426475	5030	5030	5030	5030	0
157	20241230	185500	178426475	5030	5030	5030	5030	0
158	20241230	185400	178426475	5030	5030	5030	5030	0
159	20241230	185300	178426475	5030	5030	5030	5030	0
160	20241230	185200	178426475	5030	5030	5030	5030	0
161	20241230	185100	178426475	5030	5030	5030	5030	0
162	20241230	185000	178426475	5030	5030	5030	5030	0
163	20241230	184900	178426475	5030	5030	5030	5030	0
164	20241230	184800	178426475	5030	5030	5030	5030	0
165	20241230	184700	178426475	5030	5030	5030	5030	0
166	20241230	184600	178426475	5030	5030	5030	5030	0
167	20241230	184500	178426475	5030	5030	5030	5030	0
168	20241230	184400	178426475	5030	5030	5030	5030	0
169	20241230	184300	178426475	5030	5030	5030	5030	0
170	20241230	184200	178426475	5030	5030	5030	5030	0
171	20241230	184100	178426475	5030	5030	5030	5030	0
172	20241230	184000	178426475	5030	5030	5030	5030	0
173	20241230	183900	178426475	5030	5030	5030	5030	0
174	20241230	183800	178426475	5030	5030	5030	5030	0
175	20241230	183700	178426475	5030	5030	5030	5030	0
176	20241230	183600	178426475	5030	5030	5030	5030	0
177	20241230	183500	178426475	5030	5030	5030	5030	0
178	20241230	183400	178426475	5030	5030	5030	5030	0
179	20241230	183300	178426475	5030	5030	5030	5030	0
180	20241230	183200	178426475	5030	5030	5030	5030	0
181	20241230	183100	178426475	5030	5030	5030	5030	0
182	20241230	183000	178426475	5030	5030	5030	5030	282
183	20241230	182900	178426475	5030	5030	5030	5030	0
184	20241230	182800	178426475	5030	5030	5030	5030	0
185	20241230	182700	178426475	5030	5030	5030	5030	0
186	20241230	182600	178426475	5030	5030	5030	5030	0
187	20241230	182500	178426475	5030	5030	5030	5030	0
188	20241230	182400	178426475	5030	5030	5030	5030	0
189	20241230	182300	178426475	5030	5030	5030	5030	0
190	20241230	182200	178426475	5030	5030	5030	5030	0
191	20241230	182100	178426475	5030	5030	5030	5030	0
192	20241230	182000	178426475	5030	5030	5030	5030	0
193	20241230	181900	178426475	5030	5030	5030	5030	0
194	20241230	181800	178426475	5030	5030	5030	5030	0
195	20241230	181700	178426475	5030	5030	5030	5030	0
196	20241230	181600	178426475	5030	5030	5030	5030	0
197	20241230	181500	178426475	5030	5030	5030	5030	0
198	20241230	181400	178426475	5030	5030	5030	5030	0
199	20241230	181300	178426475	5030	5030	5030	5030	0
200	20241230	181200	178426475	5030	5030	5030	5030	0
201	20241230	181100	178426475	5030	5030	5030	5030	0
202	20241230	181000	178426475	5030	5030	5030	5030	0
203	20241230	180900	178426475	5030	5030	5030	5030	0
204	20241230	180800	178426475	5030	5030	5030	5030	0
205	20241230	180700	178426475	5030	5030	5030	5030	0
206	20241230	180600	178426475	5030	5030	5030	5030	0
207	20241230	180500	178426475	5030	5030	5030	5030	0
208	20241230	180400	178426475	5030	5030	5030	5030	0
209	20241230	180300	178426475	5030	5030	5030	5030	0
210	20241230	180200	178426475	5030	5030	5030	5030	0
211	20241230	180100	178426475	5030	5030	5030	5030	0
212	20241230	180000	178426475	5030	5030	5030	5030	282
213	20241230	175900	178426475	5030	5030	5030	5030	0
214	20241230	175800	178426475	5030	5030	5030	5030	0
215	20241230	175700	178426475	5030	5030	5030	5030	0
216	20241230	175600	178426475	5030	5030	5030	5030	0
217	20241230	175500	178426475	5030	5030	5030	5030	0
218	20241230	175400	178426475	5030	5030	5030	5030	0
219	20241230	175300	178426475	5030	5030	5030	5030	0
220	20241230	175200	178426475	5030	5030	5030	5030	0
221	20241230	175100	178426475	5030	5030	5030	5030	0
222	20241230	175000	178426475	5030	5030	5030	5030	0
223	20241230	174900	178426475	5030	5030	5030	5030	0
224	20241230	174800	178426475	5030	5030	5030	5030	0
225	20241230	174700	178426475	5030	5030	5030	5030	0
226	20241230	174600	178426475	5030	5030	5030	5030	0
227	20241230	174500	178426475	5030	5030	5030	5030	0
228	20241230	174400	178426475	5030	5030	5030	5030	0
229	20241230	174300	178426475	5030	5030	5030	5030	0
230	20241230	174200	178426475	5030	5030	5030	5030	0
231	20241230	174100	178426475	5030	5030	5030	5030	0
232	20241230	174000	178426475	5030	5030	5030	5030	0
233	20241230	173900	178426475	5030	5030	5030	5030	0
234	20241230	173800	178426475	5030	5030	5030	5030	0
235	20241230	173700	178426475	5030	5030	5030	5030	0
236	20241230	173600	178426475	5030	5030	5030	5030	0
237	20241230	173500	178426475	5030	5030	5030	5030	0
238	20241230	173400	178426475	5030	5030	5030	5030	0
239	20241230	173300	178426475	5030	5030	5030	5030	0
240	20241230	173200	178426475	5030	5030	5030	5030	0
241	20241230	173100	178426475	5030	5030	5030	5030	0
242	20241230	173000	178426475	5030	5030	5030	5030	282
243	20241230	172900	178426475	5030	5030	5030	5030	0
244	20241230	172800	178426475	5030	5030	5030	5030	0
245	20241230	172700	178426475	5030	5030	5030	5030	0
246	20241230	172600	178426475	5030	5030	5030	5030	0
247	20241230	172500	178426475	5030	5030	5030	5030	0
248	20241230	172400	178426475	5030	5030	5030	5030	0
249	20241230	172300	178426475	5030	5030	5030	5030	0
250	20241230	172200	178426475	5030	5030	5030	5030	0
251	20241230	172100	178426475	5030	5030	5030	5030	0
252	20241230	172000	178426475	5030	5030	5030	5030	0
253	20241230	171900	178426475	5030	5030	5030	5030	0
254	20241230	171800	178426475	5030	5030	5030	5030	0
255	20241230	171700	178426475	5030	5030	5030	5030	0
256	20241230	171600	178426475	5030	5030	5030	5030	0
257	20241230	171500	178426475	5030	5030	5030	5030	0
258	20241230	171400	178426475	5030	5030	5030	5030	0
259	20241230	171300	178426475	5030	5030	5030	5030	0
260	20241230	171200	178426475	5030	5030	5030	5030	0
261	20241230	171100	178426475	5030	5030	5030	5030	0
262	20241230	171000	178426475	5030	5030	5030	5030	0
263	20241230	170900	178426475	5030	5030	5030	5030	0
264	20241230	170800	178426475	5030	5030	5030	5030	0
265	20241230	170700	178426475	5030	5030	5030	5030	0
266	20241230	170600	178426475	5030	5030	5030	5030	0
267	20241230	170500	178426475	5030	5030	5030	5030	0
268	20241230	170400	178426475	5030	5030	5030	5030	0
269	20241230	170300	178426475	5030	5030	5030	5030	0
270	20241230	170200	178426475	5030	5030	5030	5030	0
271	20241230	170100	178426475	5030	5030	5030	5030	0
272	20241230	170000	178426475	5030	5030	5030	5030	282
273	20241230	165900	178426475	5030	5030	5030	5030	0
274	20241230	165800	178426475	5030	5030	5030	5030	0
275	20241230	165700	178426475	5030	5030	5030	5030	0
276	20241230	165600	178426475	5030	5030	5030	5030	0
277	20241230	165500	178426475	5030	5030	5030	5030	0
278	20241230	165400	178426475	5030	5030	5030	5030	0
279	20241230	165300	178426475	5030	5030	5030	5030	0
280	20241230	165200	178426475	5030	5030	5030	5030	0
281	20241230	165100	178426475	5030	5030	5030	5030	0
282	20241230	165000	178426475	5030	5030	5030	5030	0
283	20241230	164900	178426475	5030	5030	5030	5030	0
284	20241230	164800	178426475	5030	5030	5030	5030	0
285	20241230	164700	178426475	5030	5030	5030	5030	0
286	20241230	164600	178426475	5030	5030	5030	5030	0
287	20241230	164500	178426475	5030	5030	5030	5030	0
288	20241230	164400	178426475	5030	5030	5030	5030	0
289	20241230	164300	178426475	5030	5030	5030	5030	0
290	20241230	164200	178426475	5030	5030	5030	5030	0
291	20241230	164100	178426475	5030	5030	5030	5030	0
292	20241230	164000	178426475	5030	5030	5030	5030	0
293	20241230	163900	178426475	5030	5030	5030	5030	0
294	20241230	163800	178426475	5030	5030	5030	5030	0
295	20241230	163700	178426475	5030	5030	5030	5030	0
296	20241230	163600	178426475	5030	5030	5030	5030	0
297	20241230	163500	178426475	5030	5030	5030	5030	0
298	20241230	163400	178426475	5030	5030	5030	5030	0
299	20241230	163300	178426475	5030	5030	5030	5030	0
300	20241230	163200	178426475	5030	5030	5030	5030	0
301	20241230	163100	178426475	5030	5030	5030	5030	0
302	20241230	163000	178426475	5030	5030	5030	5030	282
303	20241230	162900	178426475	5030	5030	5030	5030	0
304	20241230	162800	178426475	5030	5030	5030	5030	0
305	20241230	162700	178426475	5030	5030	5030	5030	0
306	20241230	162600	178426475	5030	5030	5030	5030	0
307	20241230	162500	178426475	5030	5030	5030	5030	0
308	20241230	162400	178426475	5030	5030	5030	5030	0
309	20241230	162300	178426475	5030	5030	5030	5030	0
310	20241230	162200	178426475	5030	5030	5030	5030	0
311	20241230	162100	178426475	5030	5030	5030	5030	0
312	20241230	162000	178426475	5030	5030	5030	5030	0
313	20241230	161900	178426475	5030	5030	5030	5030	0
314	20241230	161800	178426475	5030	5030	5030	5030	0
315	20241230	161700	178426475	5030	5030	5030	5030	0
316	20241230	161600	178426475	5030	5030	5030	5030	0
317	20241230	161500	178426475	5030	5030	5030	5030	0
318	20241230	161400	178426475	5030	5030	5030	5030	0
319	20241230	161300	178426475	5030	5030	5030	5030	0
320	20241230	161200	178426475	5030	5030	5030	5030	0
321	20241230	161100	178426475	5030	5030	5030	5030	0
322	20241230	161000	178426475	5030	5030	5030	5030	0
323	20241230	160900	178426475	5030	5030	5030	5030	0
324	20241230	160800	178426475	5030	5030	5030	5030	0
325	20241230	160700	178426475	5030	5030	5030	5030	0
326	20241230	160600	178426475	5030	5030	5030	5030	0
327	20241230	160500	178426475	5030	5030	5030	5030	0
328	20241230	160400	178426475	5030	5030	5030	5030	0
329	20241230	160300	178426475	5030	5030	5030	5030	0
330	20241230	160200	178426475	5030	5030	5030	5030	0
331	20241230	160100	178426475	5030	5030	5030	5030	0
332	20241230	160000	178426475	5030	5030	5030	5030	282
333	20241230	155900	178426475	5030	5030	5030	5030	0
334	20241230	155800	178426475	5030	5030	5030	5030	0
335	20241230	155700	178426475	5030	5030	5030	5030	0
336	20241230	155600	178426475	5030	5030	5030	5030	0
337	20241230	155500	178426475	5030	5030	5030	5030	0
338	20241230	155400	178426475	5030	5030	5030	5030	0
339	20241230	155300	178426475	5030	5030	5030	5030	0
340	20241230	155200	178426475	5030	5030	5030	5030	0
341	20241230	155100	178426475	5030	5030	5030	5030	0
342	20241230	155000	178426475	5030	5030	5030	5030	0
343	20241230	154900	178426475	5030	5030	5030	5030	0
344	20241230	154800	178426475	5030	5030	5030	5030	0
345	20241230	154700	178426475	5030	5030	5030	5030	0
346	20241230	154600	178426475	5030	5030	5030	5030	0
347	20241230	154500	178426475	5030	5030	5030	5030	0
348	20241230	154400	178426475	5030	5030	5030	5030	0
349	20241230	154300	178426475	5030	5030	5030	5030	0
350	20241230	154200	178426475	5030	5030	5030	5030	0
351	20241230	154100	178426475	5030	5030	5030	5030	0
352	20241230	154000	178426475	5030	5030	5030	5030	0
353	20241230	153900	178426475	5030	5030	5030	5030	0
354	20241230	153800	178426475	5030	5030	5030	5030	0
355	20241230	153700	178426475	5030	5030	5030	5030	0
356	20241230	153600	178426475	5030	5030	5030	5030	0
357	20241230	153500	178426475	5030	5030	5030	5030	0
358	20241230	153400	178426475	5030	5030	5030	5030	0
359	20241230	153300	178426475	5030	5030	5030	5030	0
360	20241230	153200	178426475	5030	5030	5030	5030	0
361	20241230	153100	178426475	5030	5030	5030	5030	0
362	20241230	153000	178426475	5030	5030	5030	5030	564
363	20241230	152900	177008015	5030	5030	5030	5030	0
364	20241230	152800	177008015	5030	5030	5030	5030	0
365	20241230	152700	177008015	5030	5030	5030	5030	0
366	20241230	152600	177008015	5030	5030	5030	5030	0
367	20241230	152500	177008015	5030	5030	5030	5030	0
368	20241230	152400	177008015	5030	5030	5030	5030	0
369	20241230	152300	177008015	5030	5030	5030	5030	0
370	20241230	152200	177008015	5030	5030	5030	5030	0
371	20241230	152100	177008015	5030	5030	5030	5030	0
372	20241230	152000	177008015	5030	5030	5030	5030	0
373	20241230	151900	177008015	5030	5030	5030	5030	254
374	20241230	151800	175730395	5030	5030	5030	5030	58
375	20241230	151700	175438655	5030	5030	5030	5030	51
376	20241230	151600	175182125	5030	5020	5030	5020	708
377	20241230	151500	171627915	5020	5020	5020	5020	260
378	20241230	151400	170322715	4980	5020	5020	4980	55
379	20241230	151300	170047415	5020	5020	5020	5020	29
380	20241230	151200	169901835	5020	5020	5020	5020	35
381	20241230	151100	169726135	5020	5020	5020	5020	0
382	20241230	151000	169726135	5020	5020	5020	5020	0
383	20241230	150900	169726135	5020	5020	5020	5020	16
384	20241230	150800	169645815	5020	5010	5020	5010	102
385	20241230	150700	169134775	5020	5020	5020	5020	17
386	20241230	150600	169049435	5020	5020	5020	5020	0
387	20241230	150500	169049435	5020	5020	5020	5020	0
388	20241230	150400	169049435	5020	5020	5020	5020	18
389	20241230	150300	168959075	5020	5020	5020	5020	2
390	20241230	150200	168949035	5010	5010	5010	5010	100
391	20241230	150100	168448035	5020	5020	5020	5020	61
392	20241230	150000	168141815	5020	5010	5020	5010	132
393	20241230	145900	167480475	5020	5020	5020	5020	0
394	20241230	145800	167480475	5020	5020	5020	5020	0
395	20241230	145700	167480475	5020	5000	5020	5000	303
396	20241230	145600	165965415	5020	5020	5020	5000	39
397	20241230	145500	165769835	5000	5010	5020	5000	124
398	20241230	145400	165148785	5020	5020	5020	5020	59
399	20241230	145300	164852605	5020	5020	5020	5020	0
400	20241230	145200	164852605	5020	5020	5020	5020	30
401	20241230	145100	164702005	5020	5020	5020	5020	20
402	20241230	145000	164601605	5020	5020	5020	5020	610
403	20241230	144900	161539405	5020	5020	5020	5020	30
404	20241230	144800	161388805	5020	5010	5020	5010	446
405	20241230	144700	159151045	5010	5010	5010	5010	0
406	20241230	144600	159151045	5010	5010	5010	5010	0
407	20241230	144500	159151045	5010	5010	5010	5010	0
408	20241230	144400	159151045	5010	5010	5010	5010	11
409	20241230	144300	159095935	5020	5020	5020	5020	0
410	20241230	144200	159095935	5020	5020	5020	5020	0
411	20241230	144100	159095935	5020	5020	5020	5020	7
412	20241230	144000	159060795	5020	5020	5020	5020	3
413	20241230	143900	159045735	4985	4985	4985	4985	3
414	20241230	143800	159030780	5020	5020	5020	5020	0
415	20241230	143700	159030780	5020	5020	5020	5020	0
416	20241230	143600	159030780	5020	5010	5020	5010	4
417	20241230	143500	159010710	5020	5000	5020	4990	74
418	20241230	143400	158641320	5020	5020	5020	5020	0
419	20241230	143300	158641320	5020	5020	5020	5020	13
420	20241230	143200	158576060	5000	5020	5020	5000	201
421	20241230	143100	157567060	5020	5020	5020	5020	70
422	20241230	143000	157215660	5020	5020	5020	5020	0
423	20241230	142900	157215660	5020	5020	5020	5020	0
424	20241230	142800	157215660	5020	5020	5020	5020	0
425	20241230	142700	157215660	5020	5020	5020	5020	0
426	20241230	142600	157215660	5020	5020	5020	5020	625
427	20241230	142500	154078160	5020	5010	5020	5010	3
428	20241230	142400	154063110	5020	5020	5020	5010	102
429	20241230	142300	153551940	5010	5010	5010	5010	65
430	20241230	142200	153226290	5010	5010	5010	5010	0
431	20241230	142100	153226290	5010	5010	5010	5010	1
432	20241230	142000	153221280	5010	5010	5010	5010	0
433	20241230	141900	153221280	5010	5010	5010	5010	0
434	20241230	141800	153221280	5010	5010	5010	5010	0
435	20241230	141700	153221280	5010	5010	5010	5010	52
436	20241230	141600	152960760	5000	5000	5000	5000	10
437	20241230	141500	152910760	5000	5000	5000	5000	1
438	20241230	141400	152905760	5010	5010	5010	5010	0
439	20241230	141300	152905760	5010	5010	5010	4990	45
440	20241230	141200	152680770	5010	5010	5010	5010	3
441	20241230	141100	152665740	4990	4995	4995	4990	330
442	20241230	141000	151019035	5000	4990	5000	4990	7
443	20241230	140900	150984095	4990	4990	4990	4990	262
444	20241230	140800	149676715	5010	5010	5010	5010	0
445	20241230	140700	149676715	5010	5010	5010	5010	0
446	20241230	140600	149676715	5010	5010	5010	5010	0
447	20241230	140500	149676715	5010	5010	5010	5010	52
448	20241230	140400	149416195	5010	5010	5010	5010	100
449	20241230	140300	148915195	5010	5010	5010	5010	0
450	20241230	140200	148915195	5010	5010	5010	5010	0
451	20241230	140100	148915195	5010	5010	5010	5010	0
452	20241230	140000	148915195	5010	5010	5010	5010	0
453	20241230	135900	148915195	5010	5010	5010	5010	0
454	20241230	135800	148915195	5010	5010	5010	5010	0
455	20241230	135700	148915195	5010	5010	5010	5010	0
456	20241230	135600	148915195	5010	5010	5010	5010	117
457	20241230	135500	148329025	5010	5010	5010	5010	0
458	20241230	135400	148329025	5010	5010	5010	5010	89
459	20241230	135300	147883135	5010	5010	5010	5010	0
460	20241230	135200	147883135	5010	5010	5010	5010	5
461	20241230	135100	147858085	5020	5020	5020	5020	0
462	20241230	135000	147858085	5020	5020	5020	5020	0
463	20241230	134900	147858085	5020	5020	5020	5020	0
464	20241230	134800	147858085	5020	5020	5020	5020	0
465	20241230	134700	147858085	5020	5020	5020	5020	0
466	20241230	134600	147858085	5020	5020	5020	5020	0
467	20241230	134500	147858085	5020	4990	5020	4990	513
468	20241230	134400	145297825	5020	5020	5020	5020	30
469	20241230	134300	145147225	4990	5020	5020	4990	530
470	20241230	134200	142501625	5020	5020	5020	5020	0
471	20241230	134100	142501625	5020	5020	5020	5020	0
472	20241230	134000	142501625	5020	5000	5020	5000	711
473	20241230	133900	138941365	5000	4980	5000	4980	21
474	20241230	133800	138836765	5000	4995	5000	4995	198
475	20241230	133700	137847635	4980	4980	4980	4980	0
476	20241230	133600	137847635	4980	4980	4980	4980	0
477	20241230	133500	137847635	4980	4980	4980	4980	0
478	20241230	133400	137847635	4980	4980	4980	4980	0
479	20241230	133300	137847635	4980	4980	4980	4980	0
480	20241230	133200	137847635	4980	4980	4980	4980	0
481	20241230	133100	137847635	4980	4980	4980	4980	0
482	20241230	133000	137847635	4980	4980	4980	4980	1
483	20241230	132900	137842655	4980	4980	4980	4980	0
484	20241230	132800	137842655	4980	4980	4980	4980	0
485	20241230	132700	137842655	4980	4980	4980	4980	0
486	20241230	132600	137842655	4980	4980	4980	4980	0
487	20241230	132500	137842655	4980	4980	4980	4980	100
488	20241230	132400	137344655	4995	4995	4995	4995	0
489	20241230	132300	137344655	4995	4995	4995	4995	0
490	20241230	132200	137344655	4995	4995	4995	4995	0
491	20241230	132100	137344655	4995	4995	4995	4995	0
492	20241230	132000	137344655	4995	4995	4995	4995	102
493	20241230	131900	136835165	4995	4995	4995	4995	0
494	20241230	131800	136835165	4995	4995	4995	4995	0
495	20241230	131700	136835165	4995	4995	4995	4995	0
496	20241230	131600	136835165	4995	4995	4995	4995	10
497	20241230	131500	136785215	4995	4995	4995	4995	5
498	20241230	131400	136760240	4995	4995	4995	4995	1
499	20241230	131300	136755245	4990	4990	4990	4990	0
500	20241230	131200	136755245	4990	4990	4990	4990	167
501	20241230	131100	135921915	4990	4990	4990	4990	81
502	20241230	131000	135517725	4990	4990	4990	4990	60
503	20241230	130900	135218325	4990	4990	4990	4990	55
504	20241230	130800	134943875	4990	4990	4990	4990	67
505	20241230	130700	134609545	4990	4990	4995	4990	99
506	20241230	130600	134115390	4995	4990	4995	4990	472
507	20241230	130500	131759630	4980	4980	4980	4980	0
508	20241230	130400	131759630	4980	4980	4980	4980	1
509	20241230	130300	131754650	4980	4980	4980	4980	16
510	20241230	130200	131674970	4980	4980	4980	4980	2
511	20241230	130100	131665010	4980	4980	4980	4980	127
512	20241230	130000	131032550	4980	4980	4980	4980	0
513	20241230	125900	131032550	4980	4980	4980	4980	0
514	20241230	125800	131032550	4980	4980	4980	4980	0
515	20241230	125700	131032550	4980	4980	4980	4980	0
516	20241230	125600	131032550	4980	4980	4980	4980	20
517	20241230	125500	130932950	4990	4990	4990	4990	5
518	20241230	125400	130908000	4990	4990	4990	4990	0
519	20241230	125300	130908000	4990	4990	4990	4990	0
520	20241230	125200	130908000	4990	4990	4990	4990	10
521	20241230	125100	130858100	4980	4980	4980	4980	0
522	20241230	125000	130858100	4980	4980	4980	4980	257
523	20241230	124900	129578240	4975	4975	4975	4975	0
524	20241230	124800	129578240	4975	4975	4975	4975	60
525	20241230	124700	129279740	4955	4955	4955	4955	0
526	20241230	124600	129279740	4955	4955	4955	4955	0
527	20241230	124500	129279740	4955	4955	4955	4955	0
528	20241230	124400	129279740	4955	4955	4955	4955	0
529	20241230	124300	129279740	4955	4955	4955	4955	0
530	20241230	124200	129279740	4955	4955	4955	4955	89
531	20241230	124100	128838745	4955	4955	4955	4955	0
532	20241230	124000	128838745	4955	4955	4955	4955	0
533	20241230	123900	128838745	4955	4955	4955	4955	0
534	20241230	123800	128838745	4955	4955	4955	4955	0
535	20241230	123700	128838745	4955	4955	4955	4955	0
536	20241230	123600	128838745	4955	4955	4955	4955	0
537	20241230	123500	128838745	4955	4955	4955	4955	0
538	20241230	123400	128838745	4955	4955	4955	4955	0
539	20241230	123300	128838745	4955	4955	4955	4955	200
540	20241230	123200	127847745	4960	4970	4970	4960	134
541	20241230	123100	127182165	4970	4970	4970	4970	0
542	20241230	123000	127182165	4970	4970	4970	4970	0
543	20241230	122900	127182165	4970	4970	4970	4970	0
544	20241230	122800	127182165	4970	4970	4970	4970	0
545	20241230	122700	127182165	4970	4970	4970	4970	0
546	20241230	122600	127182165	4970	4970	4970	4970	0
547	20241230	122500	127182165	4970	4970	4970	4970	0
548	20241230	122400	127182165	4970	4975	4975	4970	201
549	20241230	122300	126182370	4980	4980	4980	4980	0
550	20241230	122200	126182370	4980	4980	4980	4980	0
551	20241230	122100	126182370	4980	4980	4980	4980	17
552	20241230	122000	126097710	4975	4975	4975	4975	0
553	20241230	121900	126097710	4975	4975	4975	4975	3
554	20241230	121800	126082785	4975	4980	4980	4975	6
555	20241230	121700	126052910	4990	4980	4990	4980	15
556	20241230	121600	125978110	4985	4985	4985	4985	12
557	20241230	121500	125918290	4985	4985	4985	4985	1
558	20241230	121400	125913305	4990	4985	4990	4985	30
559	20241230	121300	125763705	4985	4985	4985	4985	0
560	20241230	121200	125763705	4985	4985	4985	4985	0
561	20241230	121100	125763705	4985	4985	4985	4985	0
562	20241230	121000	125763705	4985	4985	4985	4985	0
563	20241230	120900	125763705	4985	4985	4985	4985	0
564	20241230	120800	125763705	4985	4985	4985	4985	0
565	20241230	120700	125763705	4985	4985	4985	4985	2
566	20241230	120600	125753735	4990	4990	4990	4990	0
567	20241230	120500	125753735	4990	4990	4990	4990	0
568	20241230	120400	125753735	4990	4990	4990	4990	0
569	20241230	120300	125753735	4990	4990	4990	4990	0
570	20241230	120200	125753735	4990	4990	4990	4990	0
571	20241230	120100	125753735	4990	4990	4990	4990	0
572	20241230	120000	125753735	4990	4990	4990	4990	0
573	20241230	115900	125753735	4990	4990	4990	4990	0
574	20241230	115800	125753735	4990	4990	4990	4990	10
575	20241230	115700	125703835	4960	4960	4960	4960	0
576	20241230	115600	125703835	4960	4960	4960	4960	0
577	20241230	115500	125703835	4960	4960	4960	4960	0
578	20241230	115400	125703835	4960	4960	4960	4960	0
579	20241230	115300	125703835	4960	4970	4970	4960	653
580	20241230	115200	122464100	4975	4985	4985	4975	267
581	20241230	115100	121135155	4975	4975	4975	4975	0
582	20241230	115000	121135155	4975	4975	4975	4975	0
583	20241230	114900	121135155	4975	4975	4975	4975	0
584	20241230	114800	121135155	4975	4975	4975	4975	0
585	20241230	114700	121135155	4975	4975	4975	4975	0
586	20241230	114600	121135155	4975	4975	4975	4975	0
587	20241230	114500	121135155	4975	4975	4975	4975	5
588	20241230	114400	121110280	4975	4975	4975	4975	0
589	20241230	114300	121110280	4975	4975	4975	4975	0
590	20241230	114200	121110280	4975	4975	4975	4975	0
591	20241230	114100	121110280	4975	4975	4975	4975	44
592	20241230	114000	120891380	4975	4975	4975	4975	1
593	20241230	113900	120886405	4995	4980	4995	4980	198
594	20241230	113800	119899725	4990	4990	4990	4990	0
595	20241230	113700	119899725	4990	4990	4990	4990	0
596	20241230	113600	119899725	4990	4990	4990	4990	0
597	20241230	113500	119899725	4990	4990	4990	4990	30
598	20241230	113400	119750025	4990	4990	4990	4990	0
599	20241230	113300	119750025	4990	4990	4990	4990	1
600	20241230	113200	119745035	5000	5000	5000	5000	0
601	20241230	113100	119745035	5000	5000	5000	5000	0
602	20241230	113000	119745035	5000	5000	5000	5000	0
603	20241230	112900	119745035	5000	5000	5000	5000	0
604	20241230	112800	119745035	5000	5000	5000	5000	0
605	20241230	112700	119745035	5000	5000	5000	5000	0
606	20241230	112600	119745035	5000	5000	5000	5000	0
607	20241230	112500	119745035	5000	5000	5000	5000	0
608	20241230	112400	119745035	5000	5000	5000	5000	0
609	20241230	112300	119745035	5000	5000	5000	5000	0
610	20241230	112200	119745035	5000	5000	5000	5000	0
611	20241230	112100	119745035	5000	5000	5000	5000	0
612	20241230	112000	119745035	5000	5000	5000	5000	81
613	20241230	111900	119340035	4975	4975	4975	4975	0
614	20241230	111800	119340035	4975	4975	4975	4975	0
615	20241230	111700	119340035	4975	4975	4975	4975	0
616	20241230	111600	119340035	4975	4975	4975	4975	165
617	20241230	111500	118519160	4975	4975	4975	4975	36
618	20241230	111400	118340060	4975	4975	4975	4975	100
619	20241230	111300	117842560	5000	5000	5000	5000	0
620	20241230	111200	117842560	5000	5000	5000	5000	0
621	20241230	111100	117842560	5000	5000	5000	5000	0
622	20241230	111000	117842560	5000	5000	5000	5000	0
623	20241230	110900	117842560	5000	5000	5000	5000	25
624	20241230	110800	117717560	5010	5010	5010	5010	11
625	20241230	110700	117662450	5000	5000	5000	5000	0
626	20241230	110600	117662450	5000	5010	5010	5000	51
627	20241230	110500	117407440	5010	5000	5010	5000	100
628	20241230	110400	116906770	5000	4980	5000	4980	126
629	20241230	110300	116277815	4975	4975	4975	4975	29
630	20241230	110200	116133540	4975	4975	4975	4975	100
631	20241230	110100	115636040	4970	4975	4975	4970	42
632	20241230	110000	115427095	4980	4980	4980	4980	0
633	20241230	105900	115427095	4980	4980	4980	4980	12
634	20241230	105800	115367335	4980	4980	4980	4980	0
635	20241230	105700	115367335	4980	4980	4980	4980	0
636	20241230	105600	115367335	4980	4980	4980	4980	0
637	20241230	105500	115367335	4980	4980	4980	4980	0
638	20241230	105400	115367335	4980	4980	4980	4980	183
639	20241230	105300	114455995	4980	4980	4980	4980	1920
640	20241230	105200	104894395	4980	4980	4990	4980	744
641	20241230	105100	101189120	5020	5020	5020	5020	34
642	20241230	105000	101018440	5020	5020	5020	5020	0
643	20241230	104900	101018440	5020	5020	5020	5020	0
644	20241230	104800	101018440	5020	5020	5020	5020	5
645	20241230	104700	100993340	4985	4985	4985	4985	100
646	20241230	104600	100494840	4985	4985	4985	4985	0
647	20241230	104500	100494840	4985	4990	4990	4985	888
648	20241230	104400	96066285	5000	5010	5010	4985	520
649	20241230	104300	93465570	5010	5020	5020	5010	14
650	20241230	104200	93395420	5000	5010	5010	5000	600
651	20241230	104100	90391730	5010	5010	5060	5010	122
652	20241230	104000	89776170	5060	5010	5060	5000	2785
653	20241230	103900	75736860	5010	5010	5010	5010	190
654	20241230	103800	74784960	5010	5010	5010	5010	0
655	20241230	103700	74784960	5010	4980	5010	4980	486
656	20241230	103600	72355960	4980	4980	4980	4980	163
657	20241230	103500	71544220	5000	4960	5000	4960	2992
658	20241230	103400	56643510	4950	4950	4950	4950	3
659	20241230	103300	56628660	4950	4950	4950	4930	44
660	20241230	103200	56411510	4950	4930	4950	4925	2014
661	20241230	103100	46475625	4925	4925	4925	4925	522
662	20241230	103000	43904775	4925	4925	4925	4925	0
663	20241230	102900	43904775	4925	4925	4925	4925	100
664	20241230	102800	43412275	4910	4875	4910	4875	1365
665	20241230	102700	36735850	4875	4840	4875	4840	2262
666	20241230	102600	25755830	4840	4840	4840	4840	36
667	20241230	102500	25581590	4835	4835	4835	4835	500
668	20241230	102400	23164090	4825	4825	4825	4825	0
669	20241230	102300	23164090	4825	4825	4825	4825	0
670	20241230	102200	23164090	4825	4825	4825	4825	0
671	20241230	102100	23164090	4825	4825	4825	4825	0
672	20241230	102000	23164090	4825	4825	4825	4825	10
673	20241230	101900	23115840	4835	4835	4835	4835	42
674	20241230	101800	22912770	4835	4835	4835	4835	1
675	20241230	101700	22907935	4820	4835	4835	4820	11
676	20241230	101600	22854900	4825	4825	4825	4825	0
677	20241230	101500	22854900	4825	4825	4825	4825	0
678	20241230	101400	22854900	4825	4825	4825	4825	12
679	20241230	101300	22797000	4820	4820	4820	4820	25
680	20241230	101200	22676500	4825	4825	4825	4825	10
681	20241230	101100	22628250	4825	4825	4825	4825	0
682	20241230	101000	22628250	4825	4825	4825	4825	1
683	20241230	100900	22623425	4825	4825	4825	4825	0
684	20241230	100800	22623425	4825	4825	4825	4825	0
685	20241230	100700	22623425	4825	4825	4825	4825	0
686	20241230	100600	22623425	4825	4825	4825	4825	0
687	20241230	100500	22623425	4825	4825	4825	4825	0
688	20241230	100400	22623425	4825	4825	4825	4825	42
689	20241230	100300	22420775	4825	4825	4825	4825	0
690	20241230	100200	22420775	4825	4825	4825	4825	0
691	20241230	100100	22420775	4825	4825	4825	4825	0
692	20241230	100000	22420775	4825	4825	4825	4825	10
693	20241230	095900	22372525	4825	4825	4825	4825	10
694	20241230	095800	22324275	4825	4825	4825	4825	34
695	20241230	095700	22160225	4825	4825	4825	4825	0
696	20241230	095600	22160225	4825	4825	4825	4825	0
697	20241230	095500	22160225	4825	4825	4825	4825	0
698	20241230	095400	22160225	4825	4825	4825	4825	1
699	20241230	095300	22155400	4820	4820	4820	4820	0
700	20241230	095200	22155400	4820	4820	4820	4820	0
701	20241230	095100	22155400	4820	4820	4820	4820	97
702	20241230	095000	21687860	4820	4820	4820	4820	0
703	20241230	094900	21687860	4820	4820	4820	4820	0
704	20241230	094800	21687860	4820	4820	4820	4820	1
705	20241230	094700	21683040	4820	4815	4820	4815	3
706	20241230	094600	21668585	4815	4815	4815	4815	713
707	20241230	094500	18235490	4815	4815	4815	4815	0
708	20241230	094400	18235490	4815	4815	4815	4815	59
709	20241230	094300	17951405	4815	4815	4815	4815	0
710	20241230	094200	17951405	4815	4815	4815	4815	0
711	20241230	094100	17951405	4815	4815	4815	4815	0
712	20241230	094000	17951405	4815	4810	4815	4810	80
713	20241230	093900	17566455	4815	4815	4815	4815	0
714	20241230	093800	17566455	4815	4815	4815	4815	0
715	20241230	093700	17566455	4815	4815	4815	4815	0
716	20241230	093600	17566455	4815	4815	4815	4815	0
717	20241230	093500	17566455	4815	4815	4815	4815	0
718	20241230	093400	17566455	4815	4815	4815	4815	0
719	20241230	093300	17566455	4815	4815	4815	4815	26
720	20241230	093200	17441265	4815	4815	4815	4815	0
721	20241230	093100	17441265	4815	4815	4815	4815	19
722	20241230	093000	17349780	4815	4815	4815	4815	0
723	20241230	092900	17349780	4815	4815	4815	4815	0
724	20241230	092800	17349780	4815	4815	4815	4815	0
725	20241230	092700	17349780	4815	4815	4815	4815	0
726	20241230	092600	17349780	4815	4740	4815	4740	73
727	20241230	092500	17003535	4740	4760	4760	4740	657
728	20241230	092400	13887205	4820	4820	4820	4820	0
729	20241230	092300	13887205	4820	4820	4820	4820	0
730	20241230	092200	13887205	4820	4820	4820	4820	1
731	20241230	092100	13882385	4820	4820	4820	4820	38
732	20241230	092000	13699225	4820	4820	4820	4820	0
733	20241230	091900	13699225	4820	4820	4820	4820	1
734	20241230	091800	13694405	4825	4825	4825	4825	0
735	20241230	091700	13694405	4825	4825	4825	4825	2
736	20241230	091600	13684755	4825	4825	4825	4825	17
737	20241230	091500	13602730	4825	4825	4825	4825	1
738	20241230	091400	13597905	4825	4825	4825	4825	0
739	20241230	091300	13597905	4825	4825	4825	4825	51
740	20241230	091200	13351830	4825	4825	4825	4825	0
741	20241230	091100	13351830	4825	4825	4825	4825	37
742	20241230	091000	13173305	4825	4825	4825	4825	69
743	20241230	090900	12840380	4835	4835	4835	4835	0
744	20241230	090800	12840380	4835	4835	4835	4835	0
745	20241230	090700	12840380	4835	4735	4835	4650	237
746	20241230	090600	11720665	4855	4855	4855	4855	0
747	20241230	090500	11720665	4855	4865	4865	4710	1200
748	20241230	090400	5933415	4875	4875	4875	4875	634
749	20241230	090300	2842665	4880	4880	4880	4880	1
750	20241230	090200	2837785	4690	4690	4690	4690	21
751	20241230	090100	2739295	4880	4770	4880	4770	114
752	20241230	090000	2183085	4635	4635	4635	4635	471