KissMeData/277880/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	205900	97765730	5060	5060	5060	5060	522
3	20241213	205800	97765730	5060	5060	5060	5060	0
4	20241213	205700	97765730	5060	5060	5060	5060	0
5	20241213	205600	97765730	5060	5060	5060	5060	0
6	20241213	205500	97765730	5060	5060	5060	5060	0
7	20241213	205400	97765730	5060	5060	5060	5060	0
8	20241213	205300	97765730	5060	5060	5060	5060	0
9	20241213	205200	97765730	5060	5060	5060	5060	0
10	20241213	205100	97765730	5060	5060	5060	5060	0
11	20241213	205000	97765730	5060	5060	5060	5060	0
12	20241213	204900	97765730	5060	5060	5060	5060	0
13	20241213	204800	97765730	5060	5060	5060	5060	0
14	20241213	204700	97765730	5060	5060	5060	5060	0
15	20241213	204600	97765730	5060	5060	5060	5060	0
16	20241213	204500	97765730	5060	5060	5060	5060	0
17	20241213	204400	97765730	5060	5060	5060	5060	0
18	20241213	204300	97765730	5060	5060	5060	5060	0
19	20241213	204200	97765730	5060	5060	5060	5060	0
20	20241213	204100	97765730	5060	5060	5060	5060	0
21	20241213	204000	97765730	5060	5060	5060	5060	0
22	20241213	203900	97765730	5060	5060	5060	5060	0
23	20241213	203800	97765730	5060	5060	5060	5060	0
24	20241213	203700	97765730	5060	5060	5060	5060	0
25	20241213	203600	97765730	5060	5060	5060	5060	0
26	20241213	203500	97765730	5060	5060	5060	5060	0
27	20241213	203400	97765730	5060	5060	5060	5060	0
28	20241213	203300	97765730	5060	5060	5060	5060	0
29	20241213	203200	97765730	5060	5060	5060	5060	0
30	20241213	203100	97765730	5060	5060	5060	5060	0
31	20241213	203000	97765730	5060	5060	5060	5060	0
32	20241213	202900	97765730	5060	5060	5060	5060	522
33	20241213	202800	97765730	5060	5060	5060	5060	0
34	20241213	202700	97765730	5060	5060	5060	5060	0
35	20241213	202600	97765730	5060	5060	5060	5060	0
36	20241213	202500	97765730	5060	5060	5060	5060	0
37	20241213	202400	97765730	5060	5060	5060	5060	0
38	20241213	202300	97765730	5060	5060	5060	5060	0
39	20241213	202200	97765730	5060	5060	5060	5060	0
40	20241213	202100	97765730	5060	5060	5060	5060	0
41	20241213	202000	97765730	5060	5060	5060	5060	0
42	20241213	201900	97765730	5060	5060	5060	5060	0
43	20241213	201800	97765730	5060	5060	5060	5060	0
44	20241213	201700	97765730	5060	5060	5060	5060	0
45	20241213	201600	97765730	5060	5060	5060	5060	0
46	20241213	201500	97765730	5060	5060	5060	5060	0
47	20241213	201400	97765730	5060	5060	5060	5060	0
48	20241213	201300	97765730	5060	5060	5060	5060	0
49	20241213	201200	97765730	5060	5060	5060	5060	0
50	20241213	201100	97765730	5060	5060	5060	5060	0
51	20241213	201000	97765730	5060	5060	5060	5060	0
52	20241213	200900	97765730	5060	5060	5060	5060	0
53	20241213	200800	97765730	5060	5060	5060	5060	0
54	20241213	200700	97765730	5060	5060	5060	5060	0
55	20241213	200600	97765730	5060	5060	5060	5060	0
56	20241213	200500	97765730	5060	5060	5060	5060	0
57	20241213	200400	97765730	5060	5060	5060	5060	0
58	20241213	200300	97765730	5060	5060	5060	5060	0
59	20241213	200200	97765730	5060	5060	5060	5060	0
60	20241213	200100	97765730	5060	5060	5060	5060	0
61	20241213	200000	97765730	5060	5060	5060	5060	0
62	20241213	195900	97765730	5060	5060	5060	5060	522
63	20241213	195800	97765730	5060	5060	5060	5060	0
64	20241213	195700	97765730	5060	5060	5060	5060	0
65	20241213	195600	97765730	5060	5060	5060	5060	0
66	20241213	195500	97765730	5060	5060	5060	5060	0
67	20241213	195400	97765730	5060	5060	5060	5060	0
68	20241213	195300	97765730	5060	5060	5060	5060	0
69	20241213	195200	97765730	5060	5060	5060	5060	0
70	20241213	195100	97765730	5060	5060	5060	5060	0
71	20241213	195000	97765730	5060	5060	5060	5060	0
72	20241213	194900	97765730	5060	5060	5060	5060	0
73	20241213	194800	97765730	5060	5060	5060	5060	0
74	20241213	194700	97765730	5060	5060	5060	5060	0
75	20241213	194600	97765730	5060	5060	5060	5060	0
76	20241213	194500	97765730	5060	5060	5060	5060	0
77	20241213	194400	97765730	5060	5060	5060	5060	0
78	20241213	194300	97765730	5060	5060	5060	5060	0
79	20241213	194200	97765730	5060	5060	5060	5060	0
80	20241213	194100	97765730	5060	5060	5060	5060	0
81	20241213	194000	97765730	5060	5060	5060	5060	0
82	20241213	193900	97765730	5060	5060	5060	5060	0
83	20241213	193800	97765730	5060	5060	5060	5060	0
84	20241213	193700	97765730	5060	5060	5060	5060	0
85	20241213	193600	97765730	5060	5060	5060	5060	0
86	20241213	193500	97765730	5060	5060	5060	5060	0
87	20241213	193400	97765730	5060	5060	5060	5060	0
88	20241213	193300	97765730	5060	5060	5060	5060	0
89	20241213	193200	97765730	5060	5060	5060	5060	0
90	20241213	193100	97765730	5060	5060	5060	5060	0
91	20241213	193000	97765730	5060	5060	5060	5060	0
92	20241213	192900	97765730	5060	5060	5060	5060	522
93	20241213	192800	97765730	5060	5060	5060	5060	0
94	20241213	192700	97765730	5060	5060	5060	5060	0
95	20241213	192600	97765730	5060	5060	5060	5060	0
96	20241213	192500	97765730	5060	5060	5060	5060	0
97	20241213	192400	97765730	5060	5060	5060	5060	0
98	20241213	192300	97765730	5060	5060	5060	5060	0
99	20241213	192200	97765730	5060	5060	5060	5060	0
100	20241213	192100	97765730	5060	5060	5060	5060	0
101	20241213	192000	97765730	5060	5060	5060	5060	0
102	20241213	191900	97765730	5060	5060	5060	5060	0
103	20241213	191800	97765730	5060	5060	5060	5060	0
104	20241213	191700	97765730	5060	5060	5060	5060	0
105	20241213	191600	97765730	5060	5060	5060	5060	0
106	20241213	191500	97765730	5060	5060	5060	5060	0
107	20241213	191400	97765730	5060	5060	5060	5060	0
108	20241213	191300	97765730	5060	5060	5060	5060	0
109	20241213	191200	97765730	5060	5060	5060	5060	0
110	20241213	191100	97765730	5060	5060	5060	5060	0
111	20241213	191000	97765730	5060	5060	5060	5060	0
112	20241213	190900	97765730	5060	5060	5060	5060	0
113	20241213	190800	97765730	5060	5060	5060	5060	0
114	20241213	190700	97765730	5060	5060	5060	5060	0
115	20241213	190600	97765730	5060	5060	5060	5060	0
116	20241213	190500	97765730	5060	5060	5060	5060	0
117	20241213	190400	97765730	5060	5060	5060	5060	0
118	20241213	190300	97765730	5060	5060	5060	5060	0
119	20241213	190200	97765730	5060	5060	5060	5060	0
120	20241213	190100	97765730	5060	5060	5060	5060	0
121	20241213	190000	97765730	5060	5060	5060	5060	0
122	20241213	185900	97765730	5060	5060	5060	5060	522
123	20241213	185800	97765730	5060	5060	5060	5060	0
124	20241213	185700	97765730	5060	5060	5060	5060	0
125	20241213	185600	97765730	5060	5060	5060	5060	0
126	20241213	185500	97765730	5060	5060	5060	5060	0
127	20241213	185400	97765730	5060	5060	5060	5060	0
128	20241213	185300	97765730	5060	5060	5060	5060	0
129	20241213	185200	97765730	5060	5060	5060	5060	0
130	20241213	185100	97765730	5060	5060	5060	5060	0
131	20241213	185000	97765730	5060	5060	5060	5060	0
132	20241213	184900	97765730	5060	5060	5060	5060	0
133	20241213	184800	97765730	5060	5060	5060	5060	0
134	20241213	184700	97765730	5060	5060	5060	5060	0
135	20241213	184600	97765730	5060	5060	5060	5060	0
136	20241213	184500	97765730	5060	5060	5060	5060	0
137	20241213	184400	97765730	5060	5060	5060	5060	0
138	20241213	184300	97765730	5060	5060	5060	5060	0
139	20241213	184200	97765730	5060	5060	5060	5060	0
140	20241213	184100	97765730	5060	5060	5060	5060	0
141	20241213	184000	97765730	5060	5060	5060	5060	0
142	20241213	183900	97765730	5060	5060	5060	5060	0
143	20241213	183800	97765730	5060	5060	5060	5060	0
144	20241213	183700	97765730	5060	5060	5060	5060	0
145	20241213	183600	97765730	5060	5060	5060	5060	0
146	20241213	183500	97765730	5060	5060	5060	5060	0
147	20241213	183400	97765730	5060	5060	5060	5060	0
148	20241213	183300	97765730	5060	5060	5060	5060	0
149	20241213	183200	97765730	5060	5060	5060	5060	0
150	20241213	183100	97765730	5060	5060	5060	5060	0
151	20241213	183000	97765730	5060	5060	5060	5060	0
152	20241213	182900	97765730	5060	5060	5060	5060	522
153	20241213	182800	97765730	5060	5060	5060	5060	0
154	20241213	182700	97765730	5060	5060	5060	5060	0
155	20241213	182600	97765730	5060	5060	5060	5060	0
156	20241213	182500	97765730	5060	5060	5060	5060	0
157	20241213	182400	97765730	5060	5060	5060	5060	0
158	20241213	182300	97765730	5060	5060	5060	5060	0
159	20241213	182200	97765730	5060	5060	5060	5060	0
160	20241213	182100	97765730	5060	5060	5060	5060	0
161	20241213	182000	97765730	5060	5060	5060	5060	0
162	20241213	181900	97765730	5060	5060	5060	5060	0
163	20241213	181800	97765730	5060	5060	5060	5060	0
164	20241213	181700	97765730	5060	5060	5060	5060	0
165	20241213	181600	97765730	5060	5060	5060	5060	0
166	20241213	181500	97765730	5060	5060	5060	5060	0
167	20241213	181400	97765730	5060	5060	5060	5060	0
168	20241213	181300	97765730	5060	5060	5060	5060	0
169	20241213	181200	97765730	5060	5060	5060	5060	0
170	20241213	181100	97765730	5060	5060	5060	5060	0
171	20241213	181000	97765730	5060	5060	5060	5060	0
172	20241213	180900	97765730	5060	5060	5060	5060	0
173	20241213	180800	97765730	5060	5060	5060	5060	0
174	20241213	180700	97765730	5060	5060	5060	5060	0
175	20241213	180600	97765730	5060	5060	5060	5060	0
176	20241213	180500	97765730	5060	5060	5060	5060	0
177	20241213	180400	97765730	5060	5060	5060	5060	0
178	20241213	180300	97765730	5060	5060	5060	5060	0
179	20241213	180200	97765730	5060	5060	5060	5060	0
180	20241213	180100	97765730	5060	5060	5060	5060	0
181	20241213	180000	97765730	5060	5060	5060	5060	0
182	20241213	175900	97765730	5060	5060	5060	5060	522
183	20241213	175800	97765730	5060	5060	5060	5060	0
184	20241213	175700	97765730	5060	5060	5060	5060	0
185	20241213	175600	97765730	5060	5060	5060	5060	0
186	20241213	175500	97765730	5060	5060	5060	5060	0
187	20241213	175400	97765730	5060	5060	5060	5060	0
188	20241213	175300	97765730	5060	5060	5060	5060	0
189	20241213	175200	97765730	5060	5060	5060	5060	0
190	20241213	175100	97765730	5060	5060	5060	5060	0
191	20241213	175000	97765730	5060	5060	5060	5060	0
192	20241213	174900	97765730	5060	5060	5060	5060	0
193	20241213	174800	97765730	5060	5060	5060	5060	0
194	20241213	174700	97765730	5060	5060	5060	5060	0
195	20241213	174600	97765730	5060	5060	5060	5060	0
196	20241213	174500	97765730	5060	5060	5060	5060	0
197	20241213	174400	97765730	5060	5060	5060	5060	0
198	20241213	174300	97765730	5060	5060	5060	5060	0
199	20241213	174200	97765730	5060	5060	5060	5060	0
200	20241213	174100	97765730	5060	5060	5060	5060	0
201	20241213	174000	97765730	5060	5060	5060	5060	0
202	20241213	173900	97765730	5060	5060	5060	5060	0
203	20241213	173800	97765730	5060	5060	5060	5060	0
204	20241213	173700	97765730	5060	5060	5060	5060	0
205	20241213	173600	97765730	5060	5060	5060	5060	0
206	20241213	173500	97765730	5060	5060	5060	5060	0
207	20241213	173400	97765730	5060	5060	5060	5060	0
208	20241213	173300	97765730	5060	5060	5060	5060	0
209	20241213	173200	97765730	5060	5060	5060	5060	0
210	20241213	173100	97765730	5060	5060	5060	5060	0
211	20241213	173000	97765730	5060	5060	5060	5060	0
212	20241213	172900	97765730	5060	5060	5060	5060	522
213	20241213	172800	97765730	5060	5060	5060	5060	0
214	20241213	172700	97765730	5060	5060	5060	5060	0
215	20241213	172600	97765730	5060	5060	5060	5060	0
216	20241213	172500	97765730	5060	5060	5060	5060	0
217	20241213	172400	97765730	5060	5060	5060	5060	0
218	20241213	172300	97765730	5060	5060	5060	5060	0
219	20241213	172200	97765730	5060	5060	5060	5060	0
220	20241213	172100	97765730	5060	5060	5060	5060	0
221	20241213	172000	97765730	5060	5060	5060	5060	0
222	20241213	171900	97765730	5060	5060	5060	5060	0
223	20241213	171800	97765730	5060	5060	5060	5060	0
224	20241213	171700	97765730	5060	5060	5060	5060	0
225	20241213	171600	97765730	5060	5060	5060	5060	0
226	20241213	171500	97765730	5060	5060	5060	5060	0
227	20241213	171400	97765730	5060	5060	5060	5060	0
228	20241213	171300	97765730	5060	5060	5060	5060	0
229	20241213	171200	97765730	5060	5060	5060	5060	0
230	20241213	171100	97765730	5060	5060	5060	5060	0
231	20241213	171000	97765730	5060	5060	5060	5060	0
232	20241213	170900	97765730	5060	5060	5060	5060	0
233	20241213	170800	97765730	5060	5060	5060	5060	0
234	20241213	170700	97765730	5060	5060	5060	5060	0
235	20241213	170600	97765730	5060	5060	5060	5060	0
236	20241213	170500	97765730	5060	5060	5060	5060	0
237	20241213	170400	97765730	5060	5060	5060	5060	0
238	20241213	170300	97765730	5060	5060	5060	5060	0
239	20241213	170200	97765730	5060	5060	5060	5060	0
240	20241213	170100	97765730	5060	5060	5060	5060	0
241	20241213	170000	97765730	5060	5060	5060	5060	0
242	20241213	165900	97765730	5060	5060	5060	5060	522
243	20241213	165800	97765730	5060	5060	5060	5060	0
244	20241213	165700	97765730	5060	5060	5060	5060	0
245	20241213	165600	97765730	5060	5060	5060	5060	0
246	20241213	165500	97765730	5060	5060	5060	5060	0
247	20241213	165400	97765730	5060	5060	5060	5060	0
248	20241213	165300	97765730	5060	5060	5060	5060	0
249	20241213	165200	97765730	5060	5060	5060	5060	0
250	20241213	165100	97765730	5060	5060	5060	5060	0
251	20241213	165000	97765730	5060	5060	5060	5060	0
252	20241213	164900	97765730	5060	5060	5060	5060	0
253	20241213	164800	97765730	5060	5060	5060	5060	0
254	20241213	164700	97765730	5060	5060	5060	5060	0
255	20241213	164600	97765730	5060	5060	5060	5060	0
256	20241213	164500	97765730	5060	5060	5060	5060	0
257	20241213	164400	97765730	5060	5060	5060	5060	0
258	20241213	164300	97765730	5060	5060	5060	5060	0
259	20241213	164200	97765730	5060	5060	5060	5060	0
260	20241213	164100	97765730	5060	5060	5060	5060	0
261	20241213	164000	97765730	5060	5060	5060	5060	0
262	20241213	163900	97765730	5060	5060	5060	5060	0
263	20241213	163800	97765730	5060	5060	5060	5060	0
264	20241213	163700	97765730	5060	5060	5060	5060	0
265	20241213	163600	97765730	5060	5060	5060	5060	0
266	20241213	163500	97765730	5060	5060	5060	5060	0
267	20241213	163400	97765730	5060	5060	5060	5060	0
268	20241213	163300	97765730	5060	5060	5060	5060	0
269	20241213	163200	97765730	5060	5060	5060	5060	0
270	20241213	163100	97765730	5060	5060	5060	5060	0
271	20241213	163000	97765730	5060	5060	5060	5060	0
272	20241213	162900	97765730	5060	5060	5060	5060	522
273	20241213	162800	97765730	5060	5060	5060	5060	0
274	20241213	162700	97765730	5060	5060	5060	5060	0
275	20241213	162600	97765730	5060	5060	5060	5060	0
276	20241213	162500	97765730	5060	5060	5060	5060	0
277	20241213	162400	97765730	5060	5060	5060	5060	0
278	20241213	162300	97765730	5060	5060	5060	5060	0
279	20241213	162200	97765730	5060	5060	5060	5060	0
280	20241213	162100	97765730	5060	5060	5060	5060	0
281	20241213	162000	97765730	5060	5060	5060	5060	0
282	20241213	161900	97765730	5060	5060	5060	5060	0
283	20241213	161800	97765730	5060	5060	5060	5060	0
284	20241213	161700	97765730	5060	5060	5060	5060	0
285	20241213	161600	97765730	5060	5060	5060	5060	0
286	20241213	161500	97765730	5060	5060	5060	5060	0
287	20241213	161400	97765730	5060	5060	5060	5060	0
288	20241213	161300	97765730	5060	5060	5060	5060	0
289	20241213	161200	97765730	5060	5060	5060	5060	0
290	20241213	161100	97765730	5060	5060	5060	5060	0
291	20241213	161000	97765730	5060	5060	5060	5060	0
292	20241213	160900	97765730	5060	5060	5060	5060	0
293	20241213	160800	97765730	5060	5060	5060	5060	0
294	20241213	160700	97765730	5060	5060	5060	5060	0
295	20241213	160600	97765730	5060	5060	5060	5060	0
296	20241213	160500	97765730	5060	5060	5060	5060	0
297	20241213	160400	97765730	5060	5060	5060	5060	0
298	20241213	160300	97765730	5060	5060	5060	5060	0
299	20241213	160200	97765730	5060	5060	5060	5060	0
300	20241213	160100	97765730	5060	5060	5060	5060	0
301	20241213	160000	97765730	5060	5060	5060	5060	0
302	20241213	155900	97765730	5060	5060	5060	5060	522
303	20241213	155800	97765730	5060	5060	5060	5060	0
304	20241213	155700	97765730	5060	5060	5060	5060	0
305	20241213	155600	97765730	5060	5060	5060	5060	0
306	20241213	155500	97765730	5060	5060	5060	5060	0
307	20241213	155400	97765730	5060	5060	5060	5060	0
308	20241213	155300	97765730	5060	5060	5060	5060	0
309	20241213	155200	97765730	5060	5060	5060	5060	0
310	20241213	155100	97765730	5060	5060	5060	5060	0
311	20241213	155000	97765730	5060	5060	5060	5060	0
312	20241213	154900	97765730	5060	5060	5060	5060	0
313	20241213	154800	97765730	5060	5060	5060	5060	0
314	20241213	154700	97765730	5060	5060	5060	5060	0
315	20241213	154600	97765730	5060	5060	5060	5060	0
316	20241213	154500	97765730	5060	5060	5060	5060	0
317	20241213	154400	97765730	5060	5060	5060	5060	0
318	20241213	154300	97765730	5060	5060	5060	5060	0
319	20241213	154200	97765730	5060	5060	5060	5060	0
320	20241213	154100	97765730	5060	5060	5060	5060	0
321	20241213	154000	97765730	5060	5060	5060	5060	0
322	20241213	153900	97765730	5060	5060	5060	5060	0
323	20241213	153800	97765730	5060	5060	5060	5060	0
324	20241213	153700	97765730	5060	5060	5060	5060	0
325	20241213	153600	97765730	5060	5060	5060	5060	0
326	20241213	153500	97765730	5060	5060	5060	5060	0
327	20241213	153400	97765730	5060	5060	5060	5060	0
328	20241213	153300	97765730	5060	5060	5060	5060	0
329	20241213	153200	97765730	5060	5060	5060	5060	0
330	20241213	153100	97765730	5060	5060	5060	5060	0
331	20241213	153000	97765730	5060	5060	5060	5060	522
332	20241213	152900	95124410	5010	5010	5010	5010	0
333	20241213	152800	95124410	5010	5010	5010	5010	0
334	20241213	152700	95124410	5010	5010	5010	5010	0
335	20241213	152600	95124410	5010	5010	5010	5010	0
336	20241213	152500	95124410	5010	5010	5010	5010	0
337	20241213	152400	95124410	5010	5010	5010	5010	0
338	20241213	152300	95124410	5010	5010	5010	5010	0
339	20241213	152200	95124410	5010	5010	5010	5010	0
340	20241213	152100	95124410	5010	5010	5010	5010	0
341	20241213	152000	95124410	5010	5010	5010	5010	0
342	20241213	151900	95124410	5010	4995	5010	4995	80
343	20241213	151800	94724595	4985	4985	4995	4985	14
344	20241213	151700	94654765	4990	4960	4990	4960	39
345	20241213	151600	94460430	4960	4965	4965	4960	7
346	20241213	151500	94425680	4980	4960	4980	4960	34
347	20241213	151400	94256830	4960	4960	4960	4960	14
348	20241213	151300	94187390	4960	4960	4965	4960	26
349	20241213	151200	94058380	4970	4970	4970	4965	22
350	20241213	151100	93949075	4975	4965	4975	4965	27
351	20241213	151000	93814900	4975	4965	4975	4965	71
352	20241213	150900	93462165	4955	4970	4970	4955	16
353	20241213	150800	93382795	4955	4955	4955	4955	11
354	20241213	150700	93328290	4975	4955	4975	4955	122
355	20241213	150600	92722665	4960	4965	4965	4960	89
356	20241213	150500	92281110	4965	4965	4965	4965	0
357	20241213	150400	92281110	4965	4985	4985	4965	11
358	20241213	150300	92226475	4965	4960	4965	4960	40
359	20241213	150200	92027990	4960	4965	4965	4960	49
360	20241213	150100	91784845	4970	4965	4970	4965	19
361	20241213	150000	91690445	4965	4970	4970	4965	28
362	20241213	145900	91551395	4970	4970	4970	4965	65
363	20241213	145800	91228395	4965	4965	4965	4965	10
364	20241213	145700	91178745	4985	4965	4985	4965	70
365	20241213	145600	90830710	4965	4965	4965	4965	0
366	20241213	145500	90830710	4965	4960	4995	4960	27
367	20241213	145400	90696420	4960	4960	4965	4960	33
368	20241213	145300	90532705	4965	4960	4965	4960	16
369	20241213	145200	90453315	4970	4970	4975	4960	76
370	20241213	145100	90075825	4965	4985	4985	4965	514
371	20241213	145000	87516740	4985	4985	4985	4985	19
372	20241213	144900	87422025	4990	4985	4990	4985	68
373	20241213	144800	87082985	4985	4985	4985	4985	35
374	20241213	144700	86908510	4980	4975	4980	4975	15
375	20241213	144600	86833840	4980	4970	4980	4970	64
376	20241213	144500	86515460	4970	4975	4995	4970	36
377	20241213	144400	86336165	4975	4975	4975	4970	32
378	20241213	144300	86177015	4975	4970	4975	4970	17
379	20241213	144200	86092490	4980	4960	4985	4960	129
380	20241213	144100	85451990	4960	4960	4960	4960	10
381	20241213	144000	85402390	4970	4975	4975	4965	34
382	20241213	143900	85233370	4975	4975	4975	4975	17
383	20241213	143800	85148795	4975	4975	4975	4975	52
384	20241213	143700	84890095	4975	4975	4980	4975	37
385	20241213	143600	84705950	4980	4980	4980	4980	19
386	20241213	143500	84611330	4980	4980	4980	4980	30
387	20241213	143400	84461930	4980	4980	4980	4980	42
388	20241213	143300	84252770	4980	4980	4980	4980	33
389	20241213	143200	84088430	4985	4980	4985	4980	36
390	20241213	143100	83909105	4980	4980	4980	4980	53
391	20241213	143000	83645165	4980	4980	4980	4980	16
392	20241213	142900	83565485	4985	4985	4985	4985	7
393	20241213	142800	83530590	4980	4980	4995	4980	40
394	20241213	142700	83331170	4980	4985	4985	4980	44
395	20241213	142600	83112000	4985	4990	4990	4985	36
396	20241213	142500	82932510	4985	4985	4985	4980	24
397	20241213	142400	82812905	4990	4985	4990	4985	75
398	20241213	142300	82438980	4985	4990	4990	4985	16
399	20241213	142200	82359190	4990	4985	4990	4980	44
400	20241213	142100	82139885	4985	4985	4985	4980	16
401	20241213	142000	82060155	4990	4990	4990	4990	36
402	20241213	141900	81880515	4990	4990	4995	4990	29
403	20241213	141800	81735795	4995	4990	4995	4990	11
404	20241213	141700	81680900	5000	4990	5000	4990	44
405	20241213	141600	81461310	4995	4990	4995	4990	22
406	20241213	141500	81351520	4995	4995	4995	4995	0
407	20241213	141400	81351520	4995	4990	4995	4990	23
408	20241213	141300	81236735	4995	4990	4995	4990	80
409	20241213	141200	80837385	4990	4990	4990	4990	10
410	20241213	141100	80787485	4990	4995	4995	4990	68
411	20241213	141000	80447875	4995	4995	4995	4995	44
412	20241213	140900	80228095	4995	4995	5000	4995	144
413	20241213	140800	79508340	5000	4995	5000	4995	35
414	20241213	140700	79333440	5000	4995	5000	4995	99
415	20241213	140600	78838850	4995	4995	4995	4995	45
416	20241213	140500	78614075	4995	5000	5010	4995	38
417	20241213	140400	78424115	5000	5000	5000	5000	10
418	20241213	140300	78374115	5000	5000	5000	5000	58
419	20241213	140200	78084115	5000	5000	5000	5000	10
420	20241213	140100	78034115	5020	5020	5020	5020	0
421	20241213	140000	78034115	5020	5010	5020	5000	45
422	20241213	135900	77808725	5010	5000	5010	5000	11
423	20241213	135800	77753715	5020	5000	5020	5000	23
424	20241213	135700	77638555	5010	5010	5010	5010	10
425	20241213	135600	77588455	5020	5010	5020	5010	11
426	20241213	135500	77533335	5020	5010	5020	5010	50
427	20241213	135400	77282785	5030	5010	5030	5000	27
428	20241213	135300	77147575	5020	5000	5020	5000	12
429	20241213	135200	77087535	5020	5010	5020	5010	38
430	20241213	135100	76897125	5020	5000	5020	5000	13
431	20241213	135000	76832065	5010	5010	5020	5010	32
432	20241213	134900	76671625	5010	5010	5010	5010	20
433	20241213	134800	76571425	5010	5010	5010	5010	35
434	20241213	134700	76396075	5010	5010	5010	5010	20
435	20241213	134600	76295875	5010	5010	5010	5010	10
436	20241213	134500	76245775	5010	5000	5020	5000	136
437	20241213	134400	75565055	5000	5000	5000	5000	20
438	20241213	134300	75465055	5000	5010	5010	5000	610
439	20241213	134200	72414955	5000	5000	5000	5000	20
440	20241213	134100	72314955	5000	5000	5010	5000	68
441	20241213	134000	71974835	5000	5000	5000	5000	10
442	20241213	133900	71924835	5000	5000	5000	5000	10
443	20241213	133800	71874835	5000	5000	5000	5000	44
444	20241213	133700	71654835	5000	5000	5000	5000	10
445	20241213	133600	71604835	5000	5000	5000	5000	20
446	20241213	133500	71504835	5010	5010	5010	5010	10
447	20241213	133400	71454735	5020	5010	5020	5010	54
448	20241213	133300	71184065	5010	5010	5010	5010	50
449	20241213	133200	70933565	5010	5020	5020	5010	15
450	20241213	133100	70858365	5010	5020	5020	5010	39
451	20241213	133000	70662785	5020	5020	5020	5020	20
452	20241213	132900	70562385	5030	5030	5030	5030	21
453	20241213	132800	70456755	5020	5010	5020	5010	26
454	20241213	132700	70326485	5010	5010	5010	5010	43
455	20241213	132600	70111055	5010	5010	5010	5010	20
456	20241213	132500	70010855	5010	5010	5020	5010	61
457	20241213	132400	69705015	5020	5010	5020	5010	13
458	20241213	132300	69639855	5030	5010	5030	5010	15
459	20241213	132200	69564605	5030	5010	5030	5010	62
460	20241213	132100	69252945	5010	5000	5010	5000	42
461	20241213	132000	69042625	5000	5000	5000	5000	49
462	20241213	131900	68797625	5000	5000	5000	5000	10
463	20241213	131800	68747625	5000	5000	5000	5000	20
464	20241213	131700	68647625	5010	5000	5010	5000	67
465	20241213	131600	68312465	5000	5000	5000	5000	0
466	20241213	131500	68312465	5000	5000	5000	5000	20
467	20241213	131400	68212465	5000	5000	5000	5000	10
468	20241213	131300	68162465	5000	5000	5000	5000	10
469	20241213	131200	68112465	5010	5010	5010	5010	10
470	20241213	131100	68062365	5000	4990	5000	4990	124
471	20241213	131000	67442605	4995	4985	4995	4985	31
472	20241213	130900	67287990	4985	4985	4985	4980	30
473	20241213	130800	67138490	4990	4990	4990	4990	16
474	20241213	130700	67058650	4995	4990	4995	4990	18
475	20241213	130600	66968790	4995	5000	5000	4995	36
476	20241213	130500	66788920	5000	5000	5000	5000	0
477	20241213	130400	66788920	5000	5000	5000	5000	20
478	20241213	130300	66688920	5010	5010	5010	5010	25
479	20241213	130200	66563670	5020	5020	5020	5020	0
480	20241213	130100	66563670	5020	5020	5020	5020	28
481	20241213	130000	66423110	5040	5040	5040	5040	0
482	20241213	125900	66423110	5040	5040	5040	5040	12
483	20241213	125800	66362630	5030	5040	5040	5030	30
484	20241213	125700	66211630	5050	5040	5050	5040	11
485	20241213	125600	66156180	5050	4995	5050	4995	399
486	20241213	125500	64150115	4995	4995	4995	4995	110
487	20241213	125400	63600665	5000	5000	5000	5000	1
488	20241213	125300	63595665	5000	5000	5000	5000	0
489	20241213	125200	63595665	5000	5000	5010	5000	49
490	20241213	125100	63350655	5000	5000	5000	5000	0
491	20241213	125000	63350655	5000	5000	5000	5000	10
492	20241213	124900	63300655	5000	5000	5000	5000	5
493	20241213	124800	63275655	5000	5000	5010	5000	47
494	20241213	124700	63040565	5000	5000	5000	5000	10
495	20241213	124600	62990565	5010	5010	5010	5010	5
496	20241213	124500	62965515	5000	5010	5010	5000	54
497	20241213	124400	62695385	5000	5000	5000	5000	5
498	20241213	124300	62670385	5000	5000	5000	5000	10
499	20241213	124200	62620385	5000	5000	5000	5000	10
500	20241213	124100	62570385	5010	5010	5010	5010	10
501	20241213	124000	62520285	5010	5010	5010	5010	16
502	20241213	123900	62440125	5010	5000	5010	5000	130
503	20241213	123800	61789925	5010	5010	5010	5010	0
504	20241213	123700	61789925	5010	5000	5010	5000	39
505	20241213	123600	61594635	5010	5010	5010	5010	5
506	20241213	123500	61569585	5000	5000	5000	5000	0
507	20241213	123400	61569585	5000	5000	5000	5000	24
508	20241213	123300	61449585	5010	5010	5010	5010	111
509	20241213	123200	60893475	5010	5010	5010	5010	2
510	20241213	123100	60883455	5010	5010	5010	5000	36
511	20241213	123000	60703395	5000	5000	5000	5000	5
512	20241213	122900	60678395	5010	5000	5010	5000	33
513	20241213	122800	60513355	5010	5010	5010	5010	0
514	20241213	122700	60513355	5010	5000	5010	5000	71
515	20241213	122600	60158255	5000	5000	5000	5000	1
516	20241213	122500	60153255	4995	4995	4995	4995	0
517	20241213	122400	60153255	4995	4995	4995	4995	34
518	20241213	122300	59983425	5000	5000	5000	5000	0
519	20241213	122200	59983425	5000	5000	5000	5000	0
520	20241213	122100	59983425	5000	4995	5000	4995	222
521	20241213	122000	58873555	5000	5000	5000	5000	0
522	20241213	121900	58873555	5000	5000	5000	5000	0
523	20241213	121800	58873555	5000	4990	5000	4990	113
524	20241213	121700	58309115	4990	4985	4990	4985	36
525	20241213	121600	58129640	4990	4990	4990	4990	3
526	20241213	121500	58114670	4990	4990	4990	4990	1
527	20241213	121400	58109680	4990	4990	4990	4990	0
528	20241213	121300	58109680	4990	4990	4990	4990	2
529	20241213	121200	58099700	5000	5000	5000	5000	0
530	20241213	121100	58099700	5000	5000	5000	5000	0
531	20241213	121000	58099700	5000	5000	5000	5000	0
532	20241213	120900	58099700	5000	5000	5000	5000	0
533	20241213	120800	58099700	5000	5000	5000	5000	0
534	20241213	120700	58099700	5000	4985	5000	4985	54
535	20241213	120600	57830220	4990	4995	4995	4990	11
536	20241213	120500	57775295	4995	4995	4995	4995	0
537	20241213	120400	57775295	4995	4995	4995	4995	2
538	20241213	120300	57765305	4990	4990	4990	4990	0
539	20241213	120200	57765305	4990	4990	4990	4990	0
540	20241213	120100	57765305	4990	4990	4990	4990	51
541	20241213	120000	57510815	4990	4990	4990	4990	2
542	20241213	115900	57500835	4990	4990	4990	4990	3
543	20241213	115800	57485865	4985	4985	4985	4985	0
544	20241213	115700	57485865	4985	4985	4985	4985	0
545	20241213	115600	57485865	4985	4985	4985	4985	0
546	20241213	115500	57485865	4985	4985	4985	4985	67
547	20241213	115400	57151870	4985	4985	4985	4985	0
548	20241213	115300	57151870	4985	4985	4985	4985	0
549	20241213	115200	57151870	4985	4985	4985	4985	1
550	20241213	115100	57146885	4990	4990	4990	4990	0
551	20241213	115000	57146885	4990	4990	4990	4990	0
552	20241213	114900	57146885	4990	4990	4990	4990	6
553	20241213	114800	57116945	4995	4995	4995	4995	6
554	20241213	114700	57086975	4995	4995	4995	4995	0
555	20241213	114600	57086975	4995	4995	4995	4995	10
556	20241213	114500	57037025	5000	5000	5000	5000	0
557	20241213	114400	57037025	5000	5000	5000	5000	0
558	20241213	114300	57037025	5000	4990	5000	4990	88
559	20241213	114200	56597805	4990	4990	4990	4990	8
560	20241213	114100	56557885	4995	4995	4995	4995	8
561	20241213	114000	56517925	4995	4995	4995	4995	0
562	20241213	113900	56517925	4995	4995	4995	4995	0
563	20241213	113800	56517925	4995	4995	4995	4995	5
564	20241213	113700	56492950	4985	4985	4985	4985	0
565	20241213	113600	56492950	4985	4985	4985	4985	0
566	20241213	113500	56492950	4985	4985	4985	4985	0
567	20241213	113400	56492950	4985	4985	4985	4985	26
568	20241213	113300	56363340	4985	4985	4985	4985	0
569	20241213	113200	56363340	4985	4990	4990	4945	323
570	20241213	113100	54756565	4995	4995	4995	4995	11
571	20241213	113000	54701620	5000	5000	5000	5000	0
572	20241213	112900	54701620	5000	5000	5000	5000	5
573	20241213	112800	54676620	5000	4995	5000	4995	11
574	20241213	112700	54621670	5000	5000	5000	5000	9
575	20241213	112600	54576670	5000	5000	5000	5000	0
576	20241213	112500	54576670	5000	5000	5000	5000	0
577	20241213	112400	54576670	5000	5010	5010	5000	47
578	20241213	112300	54341490	5000	5000	5000	5000	0
579	20241213	112200	54341490	5000	5000	5000	5000	20
580	20241213	112100	54241490	5000	5000	5000	5000	10
581	20241213	112000	54191490	5000	5010	5010	5000	79
582	20241213	111900	53796000	5010	5010	5010	5010	10
583	20241213	111800	53745900	5010	5010	5010	5010	2
584	20241213	111700	53735880	5000	5000	5000	5000	59
585	20241213	111600	53440880	5010	5000	5010	5000	6
586	20241213	111500	53410830	5010	5010	5010	5010	0
587	20241213	111400	53410830	5010	5010	5010	5010	0
588	20241213	111300	53410830	5010	5000	5010	5000	15
589	20241213	111200	53335780	5010	5010	5010	5010	20
590	20241213	111100	53235580	5010	5010	5010	5010	0
591	20241213	111000	53235580	5010	5010	5010	5010	25
592	20241213	110900	53110330	5020	5000	5020	5000	269
593	20241213	110800	51764750	5010	5010	5010	5010	19
594	20241213	110700	51669560	5020	5010	5020	5010	31
595	20241213	110600	51513950	5000	5000	5000	5000	33
596	20241213	110500	51348950	5010	5010	5010	5010	100
597	20241213	110400	50847950	5000	5000	5000	5000	0
598	20241213	110300	50847950	5000	5010	5010	5000	32
599	20241213	110200	50687900	5010	5010	5010	5010	0
600	20241213	110100	50687900	5010	5010	5010	5010	0
601	20241213	110000	50687900	5010	5010	5010	5010	5
602	20241213	105900	50662850	5000	5000	5000	5000	39
603	20241213	105800	50467850	5010	5010	5010	5010	0
604	20241213	105700	50467850	5010	5010	5010	5010	0
605	20241213	105600	50467850	5010	5000	5010	5000	30
606	20241213	105500	50317760	5010	5010	5010	5010	8
607	20241213	105400	50277680	5010	5010	5010	5010	4
608	20241213	105300	50257640	5000	4995	5000	4995	178
609	20241213	105200	49367645	4990	4990	4990	4990	37
610	20241213	105100	49183015	4995	4995	4995	4995	0
611	20241213	105000	49183015	4995	4995	4995	4995	0
612	20241213	104900	49183015	4995	4995	4995	4995	22
613	20241213	104800	49073125	5000	5000	5000	5000	23
614	20241213	104700	48958125	5000	5000	5000	5000	27
615	20241213	104600	48823125	5000	4995	5000	4995	16
616	20241213	104500	48743185	4995	5000	5000	4995	23
617	20241213	104400	48628280	5000	5000	5000	5000	8
618	20241213	104300	48588280	4995	4995	4995	4995	16
619	20241213	104200	48508360	4995	4995	4995	4995	23
620	20241213	104100	48393475	5000	5000	5000	5000	12
621	20241213	104000	48333475	5000	5000	5000	5000	15
622	20241213	103900	48258475	5000	5000	5000	5000	17
623	20241213	103800	48173475	5000	5000	5000	5000	23
624	20241213	103700	48058475	5010	5000	5010	5000	29
625	20241213	103600	47913295	5000	5000	5000	5000	5
626	20241213	103500	47888295	5000	5000	5000	5000	13
627	20241213	103400	47823295	5010	5010	5010	5010	13
628	20241213	103300	47758165	5010	5010	5010	5010	18
629	20241213	103200	47667985	5010	5010	5010	5010	0
630	20241213	103100	47667985	5010	5010	5010	5010	0
631	20241213	103000	47667985	5010	4990	5010	4990	2420
632	20241213	102900	35577435	4985	4985	4985	4985	98
633	20241213	102800	35088905	4985	4985	4985	4985	11
634	20241213	102700	35034070	4985	4985	4990	4985	29
635	20241213	102600	34889450	4985	4985	4985	4985	64
636	20241213	102500	34570410	4970	4965	4970	4965	824
637	20241213	102400	30475300	4970	4970	4970	4970	0
638	20241213	102300	30475300	4970	4970	4970	4970	0
639	20241213	102200	30475300	4970	4960	4970	4960	24
640	20241213	102100	30356250	4955	4955	4955	4955	318
641	20241213	102000	28780560	4950	4950	4955	4950	889
642	20241213	101900	24379570	4950	4950	4950	4950	0
643	20241213	101800	24379570	4950	4950	4950	4950	5
644	20241213	101700	24354820	4950	4950	4950	4950	10
645	20241213	101600	24305320	4955	4955	4955	4955	5
646	20241213	101500	24280545	4955	4955	4955	4955	0
647	20241213	101400	24280545	4955	4955	4955	4955	0
648	20241213	101300	24280545	4955	4955	4955	4950	45
649	20241213	101200	24057715	4950	4950	4950	4950	0
650	20241213	101100	24057715	4950	4950	4950	4940	190
651	20241213	101000	23118230	4950	4945	4950	4945	50
652	20241213	100900	22870920	4950	4950	4950	4950	1
653	20241213	100800	22865970	4945	4945	4945	4945	22
654	20241213	100700	22757180	4955	4955	4955	4955	0
655	20241213	100600	22757180	4955	4955	4955	4955	0
656	20241213	100500	22757180	4955	4940	4955	4940	83
657	20241213	100400	22346345	4935	4935	4935	4935	99
658	20241213	100300	21857780	4930	4940	4940	4930	2601
659	20241213	100200	9026825	4945	4945	4945	4945	0
660	20241213	100100	9026825	4945	4945	4945	4945	5
661	20241213	100000	9002100	4940	4940	4940	4940	0
662	20241213	095900	9002100	4940	4945	4945	4940	19
663	20241213	095800	8908150	4945	4945	4950	4945	153
664	20241213	095700	8151535	4950	4950	4950	4950	0
665	20241213	095600	8151535	4950	4945	4950	4945	91
666	20241213	095500	7701270	4950	4945	4950	4945	6
667	20241213	095400	7671590	4950	4950	4950	4950	0
668	20241213	095300	7671590	4950	4950	4950	4950	3
669	20241213	095200	7656740	4950	4945	4950	4945	39
670	20241213	095100	7463805	4950	4950	4950	4950	1
671	20241213	095000	7458855	4950	4950	4950	4950	0
672	20241213	094900	7458855	4950	4950	4950	4950	10
673	20241213	094800	7409355	4955	4955	4955	4955	0
674	20241213	094700	7409355	4955	4955	4955	4955	15
675	20241213	094600	7335030	4955	4955	4955	4955	0
676	20241213	094500	7335030	4955	4950	4960	4950	39
677	20241213	094400	7141660	4950	4950	4950	4950	0
678	20241213	094300	7141660	4950	4950	4950	4950	39
679	20241213	094200	6948610	4950	4945	4950	4945	41
680	20241213	094100	6745835	4950	4950	4950	4950	10
681	20241213	094000	6696335	4950	4945	4950	4945	78
682	20241213	093900	6310600	4945	4945	4945	4945	0
683	20241213	093800	6310600	4945	4945	4945	4945	0
684	20241213	093700	6310600	4945	4950	4955	4945	85
685	20241213	093600	5890260	4945	4945	4945	4945	0
686	20241213	093500	5890260	4945	4945	4945	4945	0
687	20241213	093400	5890260	4945	4945	4945	4945	0
688	20241213	093300	5890260	4945	4945	4945	4945	71
689	20241213	093200	5539165	4950	4950	4950	4950	0
690	20241213	093100	5539165	4950	4950	4950	4950	10
691	20241213	093000	5489665	4950	4950	4950	4950	3
692	20241213	092900	5474815	4940	4940	4940	4940	0
693	20241213	092800	5474815	4940	4940	4940	4940	0
694	20241213	092700	5474815	4940	4940	4940	4940	0
695	20241213	092600	5474815	4940	4940	4940	4940	0
696	20241213	092500	5474815	4940	4945	4945	4940	873
697	20241213	092400	1160925	4945	4945	4945	4945	0
698	20241213	092300	1160925	4945	4945	4945	4945	20
699	20241213	092200	1062025	4945	4945	4945	4945	0
700	20241213	092100	1062025	4945	4945	4945	4945	30
701	20241213	092000	913675	4970	4970	4970	4970	0
702	20241213	091900	913675	4970	4965	4970	4965	23
703	20241213	091800	799465	4965	4965	4965	4965	0
704	20241213	091700	799465	4965	4965	4965	4965	0
705	20241213	091600	799465	4965	4965	4965	4965	0
706	20241213	091500	799465	4965	4965	4965	4965	10
707	20241213	091400	749815	4970	4970	4970	4970	0
708	20241213	091300	749815	4970	4970	4970	4970	1
709	20241213	091200	744845	4945	4945	4945	4945	0
710	20241213	091100	744845	4945	4945	4945	4945	0
711	20241213	091000	744845	4945	4945	4945	4945	33
712	20241213	090900	581660	4940	4940	4940	4940	40
713	20241213	090800	384060	4940	4940	4940	4940	0
714	20241213	090700	384060	4940	4940	4940	4940	10
715	20241213	090600	334660	4940	4940	4940	4940	0
716	20241213	090500	334660	4940	4940	4940	4940	0
717	20241213	090400	334660	4940	4940	4940	4940	10
718	20241213	090300	285260	4920	4920	4920	4920	12
719	20241213	090200	226220	4915	4915	4915	4915	0
720	20241213	090100	226220	4915	4915	4915	4915	20
721	20241213	090000	127920	4920	4920	4920	4920	26