KissMeData/058730/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	193900	132599000	2855	2855	2855	2855	1256
3	20241230	193800	132599000	2855	2855	2855	2855	0
4	20241230	193700	132599000	2855	2855	2855	2855	0
5	20241230	193600	132599000	2855	2855	2855	2855	0
6	20241230	193500	132599000	2855	2855	2855	2855	0
7	20241230	193400	132599000	2855	2855	2855	2855	0
8	20241230	193300	132599000	2855	2855	2855	2855	0
9	20241230	193200	132599000	2855	2855	2855	2855	0
10	20241230	193100	132599000	2855	2855	2855	2855	0
11	20241230	193000	132599000	2855	2855	2855	2855	0
12	20241230	192900	132599000	2855	2855	2855	2855	0
13	20241230	192800	132599000	2855	2855	2855	2855	0
14	20241230	192700	132599000	2855	2855	2855	2855	0
15	20241230	192600	132599000	2855	2855	2855	2855	0
16	20241230	192500	132599000	2855	2855	2855	2855	0
17	20241230	192400	132599000	2855	2855	2855	2855	0
18	20241230	192300	132599000	2855	2855	2855	2855	0
19	20241230	192200	132599000	2855	2855	2855	2855	0
20	20241230	192100	132599000	2855	2855	2855	2855	0
21	20241230	192000	132599000	2855	2855	2855	2855	0
22	20241230	191900	132599000	2855	2855	2855	2855	0
23	20241230	191800	132599000	2855	2855	2855	2855	0
24	20241230	191700	132599000	2855	2855	2855	2855	0
25	20241230	191600	132599000	2855	2855	2855	2855	0
26	20241230	191500	132599000	2855	2855	2855	2855	0
27	20241230	191400	132599000	2855	2855	2855	2855	0
28	20241230	191300	132599000	2855	2855	2855	2855	0
29	20241230	191200	132599000	2855	2855	2855	2855	0
30	20241230	191100	132599000	2855	2855	2855	2855	0
31	20241230	191000	132599000	2855	2855	2855	2855	0
32	20241230	190900	132599000	2855	2855	2855	2855	1256
33	20241230	190800	132599000	2855	2855	2855	2855	0
34	20241230	190700	132599000	2855	2855	2855	2855	0
35	20241230	190600	132599000	2855	2855	2855	2855	0
36	20241230	190500	132599000	2855	2855	2855	2855	0
37	20241230	190400	132599000	2855	2855	2855	2855	0
38	20241230	190300	132599000	2855	2855	2855	2855	0
39	20241230	190200	132599000	2855	2855	2855	2855	0
40	20241230	190100	132599000	2855	2855	2855	2855	0
41	20241230	190000	132599000	2855	2855	2855	2855	0
42	20241230	185900	132599000	2855	2855	2855	2855	0
43	20241230	185800	132599000	2855	2855	2855	2855	0
44	20241230	185700	132599000	2855	2855	2855	2855	0
45	20241230	185600	132599000	2855	2855	2855	2855	0
46	20241230	185500	132599000	2855	2855	2855	2855	0
47	20241230	185400	132599000	2855	2855	2855	2855	0
48	20241230	185300	132599000	2855	2855	2855	2855	0
49	20241230	185200	132599000	2855	2855	2855	2855	0
50	20241230	185100	132599000	2855	2855	2855	2855	0
51	20241230	185000	132599000	2855	2855	2855	2855	0
52	20241230	184900	132599000	2855	2855	2855	2855	0
53	20241230	184800	132599000	2855	2855	2855	2855	0
54	20241230	184700	132599000	2855	2855	2855	2855	0
55	20241230	184600	132599000	2855	2855	2855	2855	0
56	20241230	184500	132599000	2855	2855	2855	2855	0
57	20241230	184400	132599000	2855	2855	2855	2855	0
58	20241230	184300	132599000	2855	2855	2855	2855	0
59	20241230	184200	132599000	2855	2855	2855	2855	0
60	20241230	184100	132599000	2855	2855	2855	2855	0
61	20241230	184000	132599000	2855	2855	2855	2855	0
62	20241230	183900	132599000	2855	2855	2855	2855	1256
63	20241230	183800	132599000	2855	2855	2855	2855	0
64	20241230	183700	132599000	2855	2855	2855	2855	0
65	20241230	183600	132599000	2855	2855	2855	2855	0
66	20241230	183500	132599000	2855	2855	2855	2855	0
67	20241230	183400	132599000	2855	2855	2855	2855	0
68	20241230	183300	132599000	2855	2855	2855	2855	0
69	20241230	183200	132599000	2855	2855	2855	2855	0
70	20241230	183100	132599000	2855	2855	2855	2855	0
71	20241230	183000	132599000	2855	2855	2855	2855	0
72	20241230	182900	132599000	2855	2855	2855	2855	0
73	20241230	182800	132599000	2855	2855	2855	2855	0
74	20241230	182700	132599000	2855	2855	2855	2855	0
75	20241230	182600	132599000	2855	2855	2855	2855	0
76	20241230	182500	132599000	2855	2855	2855	2855	0
77	20241230	182400	132599000	2855	2855	2855	2855	0
78	20241230	182300	132599000	2855	2855	2855	2855	0
79	20241230	182200	132599000	2855	2855	2855	2855	0
80	20241230	182100	132599000	2855	2855	2855	2855	0
81	20241230	182000	132599000	2855	2855	2855	2855	0
82	20241230	181900	132599000	2855	2855	2855	2855	0
83	20241230	181800	132599000	2855	2855	2855	2855	0
84	20241230	181700	132599000	2855	2855	2855	2855	0
85	20241230	181600	132599000	2855	2855	2855	2855	0
86	20241230	181500	132599000	2855	2855	2855	2855	0
87	20241230	181400	132599000	2855	2855	2855	2855	0
88	20241230	181300	132599000	2855	2855	2855	2855	0
89	20241230	181200	132599000	2855	2855	2855	2855	0
90	20241230	181100	132599000	2855	2855	2855	2855	0
91	20241230	181000	132599000	2855	2855	2855	2855	0
92	20241230	180900	132599000	2855	2855	2855	2855	1256
93	20241230	180800	132599000	2855	2855	2855	2855	0
94	20241230	180700	132599000	2855	2855	2855	2855	0
95	20241230	180600	132599000	2855	2855	2855	2855	0
96	20241230	180500	132599000	2855	2855	2855	2855	0
97	20241230	180400	132599000	2855	2855	2855	2855	0
98	20241230	180300	132599000	2855	2855	2855	2855	0
99	20241230	180200	132599000	2855	2855	2855	2855	0
100	20241230	180100	132599000	2855	2855	2855	2855	0
101	20241230	180000	132599000	2855	2855	2855	2855	0
102	20241230	175900	132599000	2855	2855	2855	2855	0
103	20241230	175800	132599000	2855	2855	2855	2855	0
104	20241230	175700	132599000	2855	2855	2855	2855	0
105	20241230	175600	132599000	2855	2855	2855	2855	0
106	20241230	175500	132599000	2855	2855	2855	2855	0
107	20241230	175400	132599000	2855	2855	2855	2855	0
108	20241230	175300	132599000	2855	2855	2855	2855	0
109	20241230	175200	132599000	2855	2855	2855	2855	0
110	20241230	175100	132599000	2855	2855	2855	2855	0
111	20241230	175000	132599000	2855	2855	2855	2855	0
112	20241230	174900	132599000	2855	2855	2855	2855	0
113	20241230	174800	132599000	2855	2855	2855	2855	0
114	20241230	174700	132599000	2855	2855	2855	2855	0
115	20241230	174600	132599000	2855	2855	2855	2855	0
116	20241230	174500	132599000	2855	2855	2855	2855	0
117	20241230	174400	132599000	2855	2855	2855	2855	0
118	20241230	174300	132599000	2855	2855	2855	2855	0
119	20241230	174200	132599000	2855	2855	2855	2855	0
120	20241230	174100	132599000	2855	2855	2855	2855	0
121	20241230	174000	132599000	2855	2855	2855	2855	0
122	20241230	173900	132599000	2855	2855	2855	2855	1256
123	20241230	173800	132599000	2855	2855	2855	2855	0
124	20241230	173700	132599000	2855	2855	2855	2855	0
125	20241230	173600	132599000	2855	2855	2855	2855	0
126	20241230	173500	132599000	2855	2855	2855	2855	0
127	20241230	173400	132599000	2855	2855	2855	2855	0
128	20241230	173300	132599000	2855	2855	2855	2855	0
129	20241230	173200	132599000	2855	2855	2855	2855	0
130	20241230	173100	132599000	2855	2855	2855	2855	0
131	20241230	173000	132599000	2855	2855	2855	2855	0
132	20241230	172900	132599000	2855	2855	2855	2855	0
133	20241230	172800	132599000	2855	2855	2855	2855	0
134	20241230	172700	132599000	2855	2855	2855	2855	0
135	20241230	172600	132599000	2855	2855	2855	2855	0
136	20241230	172500	132599000	2855	2855	2855	2855	0
137	20241230	172400	132599000	2855	2855	2855	2855	0
138	20241230	172300	132599000	2855	2855	2855	2855	0
139	20241230	172200	132599000	2855	2855	2855	2855	0
140	20241230	172100	132599000	2855	2855	2855	2855	0
141	20241230	172000	132599000	2855	2855	2855	2855	0
142	20241230	171900	132599000	2855	2855	2855	2855	0
143	20241230	171800	132599000	2855	2855	2855	2855	0
144	20241230	171700	132599000	2855	2855	2855	2855	0
145	20241230	171600	132599000	2855	2855	2855	2855	0
146	20241230	171500	132599000	2855	2855	2855	2855	0
147	20241230	171400	132599000	2855	2855	2855	2855	0
148	20241230	171300	132599000	2855	2855	2855	2855	0
149	20241230	171200	132599000	2855	2855	2855	2855	0
150	20241230	171100	132599000	2855	2855	2855	2855	0
151	20241230	171000	132599000	2855	2855	2855	2855	0
152	20241230	170900	132599000	2855	2855	2855	2855	1256
153	20241230	170800	132599000	2855	2855	2855	2855	0
154	20241230	170700	132599000	2855	2855	2855	2855	0
155	20241230	170600	132599000	2855	2855	2855	2855	0
156	20241230	170500	132599000	2855	2855	2855	2855	0
157	20241230	170400	132599000	2855	2855	2855	2855	0
158	20241230	170300	132599000	2855	2855	2855	2855	0
159	20241230	170200	132599000	2855	2855	2855	2855	0
160	20241230	170100	132599000	2855	2855	2855	2855	0
161	20241230	170000	132599000	2855	2855	2855	2855	0
162	20241230	165900	132599000	2855	2855	2855	2855	0
163	20241230	165800	132599000	2855	2855	2855	2855	0
164	20241230	165700	132599000	2855	2855	2855	2855	0
165	20241230	165600	132599000	2855	2855	2855	2855	0
166	20241230	165500	132599000	2855	2855	2855	2855	0
167	20241230	165400	132599000	2855	2855	2855	2855	0
168	20241230	165300	132599000	2855	2855	2855	2855	0
169	20241230	165200	132599000	2855	2855	2855	2855	0
170	20241230	165100	132599000	2855	2855	2855	2855	0
171	20241230	165000	132599000	2855	2855	2855	2855	0
172	20241230	164900	132599000	2855	2855	2855	2855	0
173	20241230	164800	132599000	2855	2855	2855	2855	0
174	20241230	164700	132599000	2855	2855	2855	2855	0
175	20241230	164600	132599000	2855	2855	2855	2855	0
176	20241230	164500	132599000	2855	2855	2855	2855	0
177	20241230	164400	132599000	2855	2855	2855	2855	0
178	20241230	164300	132599000	2855	2855	2855	2855	0
179	20241230	164200	132599000	2855	2855	2855	2855	0
180	20241230	164100	132599000	2855	2855	2855	2855	0
181	20241230	164000	132599000	2855	2855	2855	2855	0
182	20241230	163900	132599000	2855	2855	2855	2855	1256
183	20241230	163800	132599000	2855	2855	2855	2855	0
184	20241230	163700	132599000	2855	2855	2855	2855	0
185	20241230	163600	132599000	2855	2855	2855	2855	0
186	20241230	163500	132599000	2855	2855	2855	2855	0
187	20241230	163400	132599000	2855	2855	2855	2855	0
188	20241230	163300	132599000	2855	2855	2855	2855	0
189	20241230	163200	132599000	2855	2855	2855	2855	0
190	20241230	163100	132599000	2855	2855	2855	2855	0
191	20241230	163000	132599000	2855	2855	2855	2855	0
192	20241230	162900	132599000	2855	2855	2855	2855	0
193	20241230	162800	132599000	2855	2855	2855	2855	0
194	20241230	162700	132599000	2855	2855	2855	2855	0
195	20241230	162600	132599000	2855	2855	2855	2855	0
196	20241230	162500	132599000	2855	2855	2855	2855	0
197	20241230	162400	132599000	2855	2855	2855	2855	0
198	20241230	162300	132599000	2855	2855	2855	2855	0
199	20241230	162200	132599000	2855	2855	2855	2855	0
200	20241230	162100	132599000	2855	2855	2855	2855	0
201	20241230	162000	132599000	2855	2855	2855	2855	0
202	20241230	161900	132599000	2855	2855	2855	2855	0
203	20241230	161800	132599000	2855	2855	2855	2855	0
204	20241230	161700	132599000	2855	2855	2855	2855	0
205	20241230	161600	132599000	2855	2855	2855	2855	0
206	20241230	161500	132599000	2855	2855	2855	2855	0
207	20241230	161400	132599000	2855	2855	2855	2855	0
208	20241230	161300	132599000	2855	2855	2855	2855	0
209	20241230	161200	132599000	2855	2855	2855	2855	0
210	20241230	161100	132599000	2855	2855	2855	2855	0
211	20241230	161000	132599000	2855	2855	2855	2855	0
212	20241230	160900	132599000	2855	2855	2855	2855	1256
213	20241230	160800	132599000	2855	2855	2855	2855	0
214	20241230	160700	132599000	2855	2855	2855	2855	0
215	20241230	160600	132599000	2855	2855	2855	2855	0
216	20241230	160500	132599000	2855	2855	2855	2855	0
217	20241230	160400	132599000	2855	2855	2855	2855	0
218	20241230	160300	132599000	2855	2855	2855	2855	0
219	20241230	160200	132599000	2855	2855	2855	2855	0
220	20241230	160100	132599000	2855	2855	2855	2855	0
221	20241230	160000	132599000	2855	2855	2855	2855	0
222	20241230	155900	132599000	2855	2855	2855	2855	0
223	20241230	155800	132599000	2855	2855	2855	2855	0
224	20241230	155700	132599000	2855	2855	2855	2855	0
225	20241230	155600	132599000	2855	2855	2855	2855	0
226	20241230	155500	132599000	2855	2855	2855	2855	0
227	20241230	155400	132599000	2855	2855	2855	2855	0
228	20241230	155300	132599000	2855	2855	2855	2855	0
229	20241230	155200	132599000	2855	2855	2855	2855	0
230	20241230	155100	132599000	2855	2855	2855	2855	0
231	20241230	155000	132599000	2855	2855	2855	2855	0
232	20241230	154900	132599000	2855	2855	2855	2855	0
233	20241230	154800	132599000	2855	2855	2855	2855	0
234	20241230	154700	132599000	2855	2855	2855	2855	0
235	20241230	154600	132599000	2855	2855	2855	2855	0
236	20241230	154500	132599000	2855	2855	2855	2855	0
237	20241230	154400	132599000	2855	2855	2855	2855	0
238	20241230	154300	132599000	2855	2855	2855	2855	0
239	20241230	154200	132599000	2855	2855	2855	2855	0
240	20241230	154100	132599000	2855	2855	2855	2855	0
241	20241230	154000	132599000	2855	2855	2855	2855	0
242	20241230	153900	132599000	2855	2855	2855	2855	1256
243	20241230	153800	132599000	2855	2855	2855	2855	0
244	20241230	153700	132599000	2855	2855	2855	2855	0
245	20241230	153600	132599000	2855	2855	2855	2855	0
246	20241230	153500	132599000	2855	2855	2855	2855	0
247	20241230	153400	132599000	2855	2855	2855	2855	0
248	20241230	153300	132599000	2855	2855	2855	2855	0
249	20241230	153200	132599000	2855	2855	2855	2855	0
250	20241230	153100	132599000	2855	2855	2855	2855	0
251	20241230	153000	132599000	2855	2855	2855	2855	1256
252	20241230	152900	129013120	2860	2860	2860	2860	0
253	20241230	152800	129013120	2860	2860	2860	2860	0
254	20241230	152700	129013120	2860	2860	2860	2860	0
255	20241230	152600	129013120	2860	2860	2860	2860	0
256	20241230	152500	129013120	2860	2860	2860	2860	0
257	20241230	152400	129013120	2860	2860	2860	2860	0
258	20241230	152300	129013120	2860	2860	2860	2860	0
259	20241230	152200	129013120	2860	2860	2860	2860	0
260	20241230	152100	129013120	2860	2860	2860	2860	0
261	20241230	152000	129013120	2860	2860	2860	2860	0
262	20241230	151900	129013120	2860	2855	2870	2855	232
263	20241230	151800	128349600	2855	2865	2870	2855	2418
264	20241230	151700	121445210	2865	2865	2865	2865	13
265	20241230	151600	121407965	2870	2870	2870	2870	1
266	20241230	151500	121405095	2870	2870	2870	2870	0
267	20241230	151400	121405095	2870	2870	2870	2870	3
268	20241230	151300	121396485	2870	2870	2870	2870	136
269	20241230	151200	121006165	2880	2880	2880	2880	0
270	20241230	151100	121006165	2880	2880	2880	2880	90
271	20241230	151000	120746965	2880	2880	2880	2880	0
272	20241230	150900	120746965	2880	2880	2880	2880	0
273	20241230	150800	120746965	2880	2880	2880	2880	0
274	20241230	150700	120746965	2880	2880	2880	2870	49
275	20241230	150600	120606185	2875	2870	2880	2870	250
276	20241230	150500	119888585	2880	2880	2880	2880	0
277	20241230	150400	119888585	2880	2875	2880	2875	10
278	20241230	150300	119859830	2875	2875	2875	2875	37
279	20241230	150200	119753455	2875	2875	2875	2875	18
280	20241230	150100	119701705	2880	2875	2880	2875	180
281	20241230	150000	119183805	2870	2870	2870	2870	500
282	20241230	145900	117748805	2870	2870	2870	2870	15
283	20241230	145800	117705755	2870	2870	2870	2870	0
284	20241230	145700	117705755	2870	2870	2870	2870	0
285	20241230	145600	117705755	2870	2870	2870	2870	1
286	20241230	145500	117702885	2865	2865	2865	2865	0
287	20241230	145400	117702885	2865	2865	2865	2865	0
288	20241230	145300	117702885	2865	2865	2865	2865	0
289	20241230	145200	117702885	2865	2865	2865	2865	0
290	20241230	145100	117702885	2865	2865	2865	2865	0
291	20241230	145000	117702885	2865	2865	2865	2865	0
292	20241230	144900	117702885	2865	2865	2865	2865	0
293	20241230	144800	117702885	2865	2865	2865	2865	33
294	20241230	144700	117608340	2865	2865	2865	2865	0
295	20241230	144600	117608340	2865	2865	2865	2865	300
296	20241230	144500	116748840	2865	2865	2865	2865	0
297	20241230	144400	116748840	2865	2865	2865	2865	1
298	20241230	144300	116745975	2860	2855	2860	2855	1211
299	20241230	144200	113284265	2855	2855	2855	2855	150
300	20241230	144100	112856015	2860	2860	2860	2860	19
301	20241230	144000	112801675	2860	2860	2860	2860	0
302	20241230	143900	112801675	2860	2860	2860	2860	0
303	20241230	143800	112801675	2860	2860	2860	2860	0
304	20241230	143700	112801675	2860	2860	2860	2860	0
305	20241230	143600	112801675	2860	2860	2860	2860	9
306	20241230	143500	112775935	2860	2860	2860	2860	0
307	20241230	143400	112775935	2860	2860	2860	2860	250
308	20241230	143300	112060935	2860	2860	2860	2860	164
309	20241230	143200	111591895	2855	2855	2855	2855	0
310	20241230	143100	111591895	2855	2855	2855	2855	11
311	20241230	143000	111560490	2865	2865	2865	2865	0
312	20241230	142900	111560490	2865	2855	2865	2855	6
313	20241230	142800	111543310	2865	2865	2865	2865	10
314	20241230	142700	111514660	2855	2855	2855	2855	0
315	20241230	142600	111514660	2855	2855	2855	2855	0
316	20241230	142500	111514660	2855	2855	2855	2855	0
317	20241230	142400	111514660	2855	2855	2855	2855	100
318	20241230	142300	111229160	2865	2865	2865	2865	0
319	20241230	142200	111229160	2865	2865	2865	2865	0
320	20241230	142100	111229160	2865	2865	2865	2865	0
321	20241230	142000	111229160	2865	2865	2865	2865	0
322	20241230	141900	111229160	2865	2865	2865	2865	0
323	20241230	141800	111229160	2865	2865	2865	2865	0
324	20241230	141700	111229160	2865	2865	2865	2865	500
325	20241230	141600	109796660	2865	2865	2865	2865	0
326	20241230	141500	109796660	2865	2865	2865	2865	0
327	20241230	141400	109796660	2865	2865	2865	2865	1
328	20241230	141300	109793795	2850	2840	2850	2840	3168
329	20241230	141200	100794995	2840	2845	2845	2840	3052
330	20241230	141100	92112315	2865	2865	2865	2865	0
331	20241230	141000	92112315	2865	2865	2865	2865	0
332	20241230	140900	92112315	2865	2865	2865	2865	0
333	20241230	140800	92112315	2865	2865	2865	2865	5
334	20241230	140700	92097990	2840	2845	2845	2840	2000
335	20241230	140600	86408925	2855	2855	2855	2855	260
336	20241230	140500	85666625	2860	2860	2860	2860	5
337	20241230	140400	85652325	2845	2845	2845	2845	0
338	20241230	140300	85652325	2845	2860	2860	2845	1352
339	20241230	140200	81799890	2850	2850	2850	2850	0
340	20241230	140100	81799890	2850	2850	2850	2850	0
341	20241230	140000	81799890	2850	2850	2850	2850	0
342	20241230	135900	81799890	2850	2850	2850	2850	0
343	20241230	135800	81799890	2850	2850	2850	2850	26
344	20241230	135700	81725790	2860	2860	2860	2860	0
345	20241230	135600	81725790	2860	2860	2860	2860	1
346	20241230	135500	81722930	2855	2855	2855	2855	0
347	20241230	135400	81722930	2855	2855	2855	2855	0
348	20241230	135300	81722930	2855	2855	2855	2855	10
349	20241230	135200	81694380	2865	2865	2865	2865	0
350	20241230	135100	81694380	2865	2865	2865	2865	0
351	20241230	135000	81694380	2865	2865	2865	2845	246
352	20241230	134900	80990730	2845	2850	2850	2845	69
353	20241230	134800	80794185	2850	2850	2850	2850	7
354	20241230	134700	80774235	2865	2865	2865	2865	77
355	20241230	134600	80553630	2845	2845	2845	2845	0
356	20241230	134500	80553630	2845	2845	2845	2845	0
357	20241230	134400	80553630	2845	2845	2845	2845	0
358	20241230	134300	80553630	2845	2845	2845	2845	0
359	20241230	134200	80553630	2845	2845	2845	2845	0
360	20241230	134100	80553630	2845	2845	2845	2845	0
361	20241230	134000	80553630	2845	2845	2845	2845	0
362	20241230	133900	80553630	2845	2845	2845	2845	0
363	20241230	133800	80553630	2845	2845	2845	2845	0
364	20241230	133700	80553630	2845	2845	2845	2845	0
365	20241230	133600	80553630	2845	2845	2845	2845	0
366	20241230	133500	80553630	2845	2845	2845	2845	0
367	20241230	133400	80553630	2845	2845	2845	2845	0
368	20241230	133300	80553630	2845	2845	2845	2845	0
369	20241230	133200	80553630	2845	2860	2860	2845	1001
370	20241230	133100	77690785	2845	2845	2845	2845	0
371	20241230	133000	77690785	2845	2845	2845	2845	0
372	20241230	132900	77690785	2845	2870	2870	2845	512
373	20241230	132800	76231845	2850	2850	2850	2850	0
374	20241230	132700	76231845	2850	2850	2850	2850	0
375	20241230	132600	76231845	2850	2850	2850	2850	0
376	20241230	132500	76231845	2850	2850	2850	2850	0
377	20241230	132400	76231845	2850	2850	2850	2850	0
378	20241230	132300	76231845	2850	2850	2850	2850	0
379	20241230	132200	76231845	2850	2850	2850	2850	0
380	20241230	132100	76231845	2850	2850	2850	2850	0
381	20241230	132000	76231845	2850	2850	2850	2850	1037
382	20241230	131900	73276395	2860	2860	2860	2860	0
383	20241230	131800	73276395	2860	2860	2860	2860	100
384	20241230	131700	72990395	2860	2860	2860	2860	0
385	20241230	131600	72990395	2860	2860	2860	2860	0
386	20241230	131500	72990395	2860	2860	2860	2860	0
387	20241230	131400	72990395	2860	2860	2860	2860	0
388	20241230	131300	72990395	2860	2860	2860	2860	0
389	20241230	131200	72990395	2860	2855	2860	2855	2
390	20241230	131100	72984680	2860	2860	2860	2860	0
391	20241230	131000	72984680	2860	2860	2860	2860	438
392	20241230	130900	71732000	2860	2860	2860	2860	0
393	20241230	130800	71732000	2860	2860	2860	2860	0
394	20241230	130700	71732000	2860	2860	2860	2860	0
395	20241230	130600	71732000	2860	2860	2860	2860	0
396	20241230	130500	71732000	2860	2860	2860	2860	0
397	20241230	130400	71732000	2860	2860	2860	2860	0
398	20241230	130300	71732000	2860	2860	2860	2860	0
399	20241230	130200	71732000	2860	2860	2860	2860	0
400	20241230	130100	71732000	2860	2860	2860	2860	0
401	20241230	130000	71732000	2860	2860	2860	2860	0
402	20241230	125900	71732000	2860	2860	2860	2860	0
403	20241230	125800	71732000	2860	2860	2860	2860	0
404	20241230	125700	71732000	2860	2850	2860	2850	53
405	20241230	125600	71580940	2860	2860	2860	2860	367
406	20241230	125500	70531320	2860	2860	2860	2860	280
407	20241230	125400	69730520	2845	2845	2845	2845	0
408	20241230	125300	69730520	2845	2845	2845	2845	4
409	20241230	125200	69719140	2845	2845	2845	2845	0
410	20241230	125100	69719140	2845	2845	2845	2845	1
411	20241230	125000	69716295	2860	2860	2860	2860	0
412	20241230	124900	69716295	2860	2860	2860	2860	0
413	20241230	124800	69716295	2860	2860	2860	2860	0
414	20241230	124700	69716295	2860	2860	2860	2860	0
415	20241230	124600	69716295	2860	2860	2860	2860	0
416	20241230	124500	69716295	2860	2860	2860	2860	0
417	20241230	124400	69716295	2860	2860	2860	2860	45
418	20241230	124300	69587595	2860	2860	2860	2860	0
419	20241230	124200	69587595	2860	2860	2860	2860	0
420	20241230	124100	69587595	2860	2860	2860	2860	0
421	20241230	124000	69587595	2860	2860	2860	2860	0
422	20241230	123900	69587595	2860	2860	2860	2860	0
423	20241230	123800	69587595	2860	2860	2860	2860	0
424	20241230	123700	69587595	2860	2860	2860	2860	56
425	20241230	123600	69427435	2845	2845	2845	2845	0
426	20241230	123500	69427435	2845	2845	2845	2845	2
427	20241230	123400	69421745	2850	2850	2850	2850	112
428	20241230	123300	69102545	2850	2850	2850	2850	0
429	20241230	123200	69102545	2850	2850	2850	2850	1
430	20241230	123100	69099695	2860	2860	2860	2860	0
431	20241230	123000	69099695	2860	2845	2860	2845	104
432	20241230	122900	68803005	2845	2845	2845	2845	0
433	20241230	122800	68803005	2845	2845	2845	2845	6
434	20241230	122700	68785935	2845	2845	2845	2845	0
435	20241230	122600	68785935	2845	2845	2845	2845	64
436	20241230	122500	68603855	2860	2860	2860	2860	0
437	20241230	122400	68603855	2860	2860	2860	2860	0
438	20241230	122300	68603855	2860	2860	2860	2860	0
439	20241230	122200	68603855	2860	2860	2860	2860	0
440	20241230	122100	68603855	2860	2860	2860	2860	0
441	20241230	122000	68603855	2860	2860	2860	2860	0
442	20241230	121900	68603855	2860	2860	2860	2860	0
443	20241230	121800	68603855	2860	2860	2860	2860	0
444	20241230	121700	68603855	2860	2860	2860	2860	64
445	20241230	121600	68420815	2860	2860	2860	2860	42
446	20241230	121500	68300695	2860	2860	2860	2860	0
447	20241230	121400	68300695	2860	2860	2860	2860	0
448	20241230	121300	68300695	2860	2860	2860	2860	0
449	20241230	121200	68300695	2860	2860	2860	2860	2
450	20241230	121100	68294975	2860	2860	2860	2860	0
451	20241230	121000	68294975	2860	2860	2860	2860	0
452	20241230	120900	68294975	2860	2860	2860	2860	0
453	20241230	120800	68294975	2860	2860	2860	2860	0
454	20241230	120700	68294975	2860	2860	2860	2860	0
455	20241230	120600	68294975	2860	2860	2860	2860	0
456	20241230	120500	68294975	2860	2860	2860	2860	0
457	20241230	120400	68294975	2860	2860	2860	2860	0
458	20241230	120300	68294975	2860	2860	2860	2860	0
459	20241230	120200	68294975	2860	2860	2860	2860	107
460	20241230	120100	67988955	2860	2860	2860	2860	0
461	20241230	120000	67988955	2860	2860	2860	2860	2
462	20241230	115900	67983235	2860	2860	2860	2860	0
463	20241230	115800	67983235	2860	2860	2860	2860	0
464	20241230	115700	67983235	2860	2860	2860	2860	20
465	20241230	115600	67926035	2845	2845	2845	2845	0
466	20241230	115500	67926035	2845	2845	2845	2845	11
467	20241230	115400	67894740	2860	2860	2860	2860	0
468	20241230	115300	67894740	2860	2860	2860	2860	0
469	20241230	115200	67894740	2860	2860	2860	2860	0
470	20241230	115100	67894740	2860	2860	2860	2860	0
471	20241230	115000	67894740	2860	2860	2860	2860	0
472	20241230	114900	67894740	2860	2860	2860	2860	0
473	20241230	114800	67894740	2860	2860	2860	2860	15
474	20241230	114700	67851840	2860	2860	2860	2860	0
475	20241230	114600	67851840	2860	2860	2860	2860	0
476	20241230	114500	67851840	2860	2860	2860	2860	0
477	20241230	114400	67851840	2860	2850	2860	2850	50
478	20241230	114300	67709240	2850	2850	2850	2850	0
479	20241230	114200	67709240	2850	2850	2850	2850	0
480	20241230	114100	67709240	2850	2850	2850	2850	114
481	20241230	114000	67384340	2850	2850	2850	2850	0
482	20241230	113900	67384340	2850	2850	2850	2850	44
483	20241230	113800	67258940	2870	2870	2870	2870	0
484	20241230	113700	67258940	2870	2870	2870	2870	0
485	20241230	113600	67258940	2870	2850	2870	2850	19
486	20241230	113500	67204690	2865	2865	2865	2865	1
487	20241230	113400	67201825	2870	2870	2870	2870	0
488	20241230	113300	67201825	2870	2865	2870	2865	21
489	20241230	113200	67141655	2865	2865	2865	2865	0
490	20241230	113100	67141655	2865	2865	2865	2865	45
491	20241230	113000	67012730	2870	2870	2870	2870	0
492	20241230	112900	67012730	2870	2860	2870	2860	21
493	20241230	112800	66952610	2865	2865	2865	2865	48
494	20241230	112700	66815090	2860	2860	2860	2860	0
495	20241230	112600	66815090	2860	2860	2860	2860	9
496	20241230	112500	66789350	2860	2860	2860	2860	0
497	20241230	112400	66789350	2860	2860	2860	2860	0
498	20241230	112300	66789350	2860	2860	2860	2860	0
499	20241230	112200	66789350	2860	2860	2860	2860	1
500	20241230	112100	66786490	2860	2860	2860	2860	0
501	20241230	112000	66786490	2860	2860	2860	2860	0
502	20241230	111900	66786490	2860	2860	2860	2860	0
503	20241230	111800	66786490	2860	2860	2860	2860	0
504	20241230	111700	66786490	2860	2860	2860	2860	0
505	20241230	111600	66786490	2860	2860	2860	2860	127
506	20241230	111500	66423270	2865	2865	2865	2865	0
507	20241230	111400	66423270	2865	2865	2865	2865	0
508	20241230	111300	66423270	2865	2865	2865	2865	0
509	20241230	111200	66423270	2865	2865	2865	2865	0
510	20241230	111100	66423270	2865	2865	2865	2865	0
511	20241230	111000	66423270	2865	2865	2865	2865	5
512	20241230	110900	66408945	2840	2840	2840	2840	50
513	20241230	110800	66266945	2865	2865	2865	2865	63
514	20241230	110700	66086450	2860	2860	2860	2860	0
515	20241230	110600	66086450	2860	2860	2860	2860	0
516	20241230	110500	66086450	2860	2860	2860	2860	34
517	20241230	110400	65989210	2860	2860	2860	2860	20
518	20241230	110300	65932010	2860	2860	2860	2860	7
519	20241230	110200	65911990	2845	2845	2845	2845	23
520	20241230	110100	65846555	2870	2870	2870	2870	65
521	20241230	110000	65660005	2870	2860	2870	2860	172
522	20241230	105900	65167750	2860	2860	2860	2860	0
523	20241230	105800	65167750	2860	2860	2860	2860	0
524	20241230	105700	65167750	2860	2845	2860	2845	105
525	20241230	105600	64868160	2855	2855	2855	2855	0
526	20241230	105500	64868160	2855	2855	2855	2855	0
527	20241230	105400	64868160	2855	2855	2855	2855	21
528	20241230	105300	64808205	2860	2860	2860	2860	0
529	20241230	105200	64808205	2860	2855	2860	2855	71
530	20241230	105100	64605495	2840	2840	2840	2840	0
531	20241230	105000	64605495	2840	2840	2840	2840	10
532	20241230	104900	64577095	2845	2845	2845	2845	0
533	20241230	104800	64577095	2845	2845	2845	2845	185
534	20241230	104700	64050770	2855	2855	2855	2855	0
535	20241230	104600	64050770	2855	2855	2855	2855	0
536	20241230	104500	64050770	2855	2855	2855	2855	0
537	20241230	104400	64050770	2855	2855	2855	2855	0
538	20241230	104300	64050770	2855	2855	2855	2855	0
539	20241230	104200	64050770	2855	2855	2855	2855	0
540	20241230	104100	64050770	2855	2855	2855	2855	0
541	20241230	104000	64050770	2855	2855	2855	2855	0
542	20241230	103900	64050770	2855	2855	2855	2855	0
543	20241230	103800	64050770	2855	2855	2855	2855	0
544	20241230	103700	64050770	2855	2855	2855	2855	1
545	20241230	103600	64047915	2850	2850	2850	2850	0
546	20241230	103500	64047915	2850	2850	2850	2850	600
547	20241230	103400	62337915	2845	2845	2845	2845	0
548	20241230	103300	62337915	2845	2845	2845	2845	7940
549	20241230	103200	39748615	2845	2845	2845	2845	5
550	20241230	103100	39734390	2830	2830	2830	2830	0
551	20241230	103000	39734390	2830	2840	2845	2830	2001
552	20241230	102900	34041845	2840	2840	2840	2840	0
553	20241230	102800	34041845	2840	2840	2840	2840	0
554	20241230	102700	34041845	2840	2840	2840	2840	0
555	20241230	102600	34041845	2840	2840	2840	2840	0
556	20241230	102500	34041845	2840	2840	2840	2840	0
557	20241230	102400	34041845	2840	2840	2840	2840	0
558	20241230	102300	34041845	2840	2840	2840	2840	0
559	20241230	102200	34041845	2840	2840	2840	2840	13
560	20241230	102100	34004925	2820	2820	2820	2820	1
561	20241230	102000	34002105	2820	2820	2820	2820	1
562	20241230	101900	33999285	2830	2830	2830	2830	0
563	20241230	101800	33999285	2830	2830	2830	2830	0
564	20241230	101700	33999285	2830	2830	2830	2830	0
565	20241230	101600	33999285	2830	2830	2830	2830	0
566	20241230	101500	33999285	2830	2830	2830	2825	404
567	20241230	101400	32855990	2830	2830	2830	2830	0
568	20241230	101300	32855990	2830	2830	2830	2830	1
569	20241230	101200	32853160	2825	2825	2825	2825	26
570	20241230	101100	32779710	2815	2815	2815	2815	0
571	20241230	101000	32779710	2815	2815	2835	2815	4
572	20241230	100900	32768430	2840	2840	2840	2840	0
573	20241230	100800	32768430	2840	2840	2840	2840	0
574	20241230	100700	32768430	2840	2840	2840	2840	0
575	20241230	100600	32768430	2840	2840	2840	2840	0
576	20241230	100500	32768430	2840	2840	2840	2840	0
577	20241230	100400	32768430	2840	2840	2840	2840	0
578	20241230	100300	32768430	2840	2840	2840	2840	0
579	20241230	100200	32768430	2840	2840	2840	2840	0
580	20241230	100100	32768430	2840	2840	2840	2840	0
581	20241230	100000	32768430	2840	2840	2840	2840	0
582	20241230	095900	32768430	2840	2840	2840	2840	0
583	20241230	095800	32768430	2840	2840	2840	2840	0
584	20241230	095700	32768430	2840	2840	2840	2840	0
585	20241230	095600	32768430	2840	2840	2840	2840	1
586	20241230	095500	32765590	2805	2830	2830	2805	1000
587	20241230	095400	29947945	2830	2830	2830	2830	1
588	20241230	095300	29945115	2855	2855	2855	2855	142
589	20241230	095200	29539705	2855	2855	2855	2855	0
590	20241230	095100	29539705	2855	2855	2855	2855	0
591	20241230	095000	29539705	2855	2850	2855	2850	829
592	20241230	094900	27175410	2845	2845	2845	2845	22
593	20241230	094800	27112820	2845	2845	2845	2845	140
594	20241230	094700	26714520	2835	2835	2835	2835	670
595	20241230	094600	24815070	2835	2835	2835	2835	0
596	20241230	094500	24815070	2835	2835	2835	2835	40
597	20241230	094400	24701670	2835	2835	2835	2835	1
598	20241230	094300	24698835	2835	2835	2835	2835	0
599	20241230	094200	24698835	2835	2835	2835	2835	0
600	20241230	094100	24698835	2835	2835	2835	2835	26
601	20241230	094000	24625125	2835	2835	2835	2835	3
602	20241230	093900	24616620	2835	2835	2835	2835	2
603	20241230	093800	24610950	2835	2835	2840	2835	2997
604	20241230	093700	16105030	2840	2840	2840	2840	0
605	20241230	093600	16105030	2840	2840	2840	2840	1
606	20241230	093500	16102190	2835	2830	2835	2830	1155
607	20241230	093400	12829095	2805	2805	2805	2805	1246
608	20241230	093300	9334065	2805	2805	2805	2805	0
609	20241230	093200	9334065	2805	2805	2805	2805	307
610	20241230	093100	8472930	2830	2830	2830	2830	0
611	20241230	093000	8472930	2830	2830	2830	2830	0
612	20241230	092900	8472930	2830	2830	2830	2830	0
613	20241230	092800	8472930	2830	2830	2830	2830	255
614	20241230	092700	7751280	2825	2825	2825	2825	48
615	20241230	092600	7615680	2825	2825	2825	2825	0
616	20241230	092500	7615680	2825	2825	2825	2825	2
617	20241230	092400	7610030	2825	2825	2825	2825	115
618	20241230	092300	7285155	2825	2825	2825	2825	0
619	20241230	092200	7285155	2825	2825	2825	2825	647
620	20241230	092100	5457380	2825	2825	2825	2825	123
621	20241230	092000	5109905	2835	2835	2835	2835	0
622	20241230	091900	5109905	2835	2835	2835	2835	0
623	20241230	091800	5109905	2835	2835	2835	2835	0
624	20241230	091700	5109905	2835	2835	2835	2835	0
625	20241230	091600	5109905	2835	2835	2835	2835	0
626	20241230	091500	5109905	2835	2835	2835	2835	0
627	20241230	091400	5109905	2835	2835	2835	2835	0
628	20241230	091300	5109905	2835	2835	2835	2835	147
629	20241230	091200	4693160	2835	2835	2835	2835	0
630	20241230	091100	4693160	2835	2835	2835	2835	0
631	20241230	091000	4693160	2835	2835	2835	2835	353
632	20241230	090900	3692405	2835	2835	2835	2835	165
633	20241230	090800	3224630	2835	2820	2835	2820	417
634	20241230	090700	2043500	2820	2805	2820	2805	229
635	20241230	090600	1399640	2780	2780	2780	2780	20
636	20241230	090500	1344040	2780	2780	2780	2780	0
637	20241230	090400	1344040	2780	2780	2780	2780	0
638	20241230	090300	1344040	2780	2780	2780	2780	336
639	20241230	090200	409960	2790	2795	2795	2790	71
640	20241230	090100	211765	2800	2800	2800	2800	1
641	20241230	090000	208965	2810	2825	2825	2810	74