KissMeData/125210/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	201900	194039940	5870	5870	5870	5870	1044
3	20241230	201800	194039940	5870	5870	5870	5870	0
4	20241230	201700	194039940	5870	5870	5870	5870	0
5	20241230	201600	194039940	5870	5870	5870	5870	0
6	20241230	201500	194039940	5870	5870	5870	5870	0
7	20241230	201400	194039940	5870	5870	5870	5870	0
8	20241230	201300	194039940	5870	5870	5870	5870	0
9	20241230	201200	194039940	5870	5870	5870	5870	0
10	20241230	201100	194039940	5870	5870	5870	5870	0
11	20241230	201000	194039940	5870	5870	5870	5870	0
12	20241230	200900	194039940	5870	5870	5870	5870	0
13	20241230	200800	194039940	5870	5870	5870	5870	0
14	20241230	200700	194039940	5870	5870	5870	5870	0
15	20241230	200600	194039940	5870	5870	5870	5870	0
16	20241230	200500	194039940	5870	5870	5870	5870	0
17	20241230	200400	194039940	5870	5870	5870	5870	0
18	20241230	200300	194039940	5870	5870	5870	5870	0
19	20241230	200200	194039940	5870	5870	5870	5870	0
20	20241230	200100	194039940	5870	5870	5870	5870	0
21	20241230	200000	194039940	5870	5870	5870	5870	0
22	20241230	195900	194039940	5870	5870	5870	5870	0
23	20241230	195800	194039940	5870	5870	5870	5870	0
24	20241230	195700	194039940	5870	5870	5870	5870	0
25	20241230	195600	194039940	5870	5870	5870	5870	0
26	20241230	195500	194039940	5870	5870	5870	5870	0
27	20241230	195400	194039940	5870	5870	5870	5870	0
28	20241230	195300	194039940	5870	5870	5870	5870	0
29	20241230	195200	194039940	5870	5870	5870	5870	0
30	20241230	195100	194039940	5870	5870	5870	5870	0
31	20241230	195000	194039940	5870	5870	5870	5870	0
32	20241230	194900	194039940	5870	5870	5870	5870	1044
33	20241230	194800	194039940	5870	5870	5870	5870	0
34	20241230	194700	194039940	5870	5870	5870	5870	0
35	20241230	194600	194039940	5870	5870	5870	5870	0
36	20241230	194500	194039940	5870	5870	5870	5870	0
37	20241230	194400	194039940	5870	5870	5870	5870	0
38	20241230	194300	194039940	5870	5870	5870	5870	0
39	20241230	194200	194039940	5870	5870	5870	5870	0
40	20241230	194100	194039940	5870	5870	5870	5870	0
41	20241230	194000	194039940	5870	5870	5870	5870	0
42	20241230	193900	194039940	5870	5870	5870	5870	0
43	20241230	193800	194039940	5870	5870	5870	5870	0
44	20241230	193700	194039940	5870	5870	5870	5870	0
45	20241230	193600	194039940	5870	5870	5870	5870	0
46	20241230	193500	194039940	5870	5870	5870	5870	0
47	20241230	193400	194039940	5870	5870	5870	5870	0
48	20241230	193300	194039940	5870	5870	5870	5870	0
49	20241230	193200	194039940	5870	5870	5870	5870	0
50	20241230	193100	194039940	5870	5870	5870	5870	0
51	20241230	193000	194039940	5870	5870	5870	5870	0
52	20241230	192900	194039940	5870	5870	5870	5870	0
53	20241230	192800	194039940	5870	5870	5870	5870	0
54	20241230	192700	194039940	5870	5870	5870	5870	0
55	20241230	192600	194039940	5870	5870	5870	5870	0
56	20241230	192500	194039940	5870	5870	5870	5870	0
57	20241230	192400	194039940	5870	5870	5870	5870	0
58	20241230	192300	194039940	5870	5870	5870	5870	0
59	20241230	192200	194039940	5870	5870	5870	5870	0
60	20241230	192100	194039940	5870	5870	5870	5870	0
61	20241230	192000	194039940	5870	5870	5870	5870	0
62	20241230	191900	194039940	5870	5870	5870	5870	1044
63	20241230	191800	194039940	5870	5870	5870	5870	0
64	20241230	191700	194039940	5870	5870	5870	5870	0
65	20241230	191600	194039940	5870	5870	5870	5870	0
66	20241230	191500	194039940	5870	5870	5870	5870	0
67	20241230	191400	194039940	5870	5870	5870	5870	0
68	20241230	191300	194039940	5870	5870	5870	5870	0
69	20241230	191200	194039940	5870	5870	5870	5870	0
70	20241230	191100	194039940	5870	5870	5870	5870	0
71	20241230	191000	194039940	5870	5870	5870	5870	0
72	20241230	190900	194039940	5870	5870	5870	5870	0
73	20241230	190800	194039940	5870	5870	5870	5870	0
74	20241230	190700	194039940	5870	5870	5870	5870	0
75	20241230	190600	194039940	5870	5870	5870	5870	0
76	20241230	190500	194039940	5870	5870	5870	5870	0
77	20241230	190400	194039940	5870	5870	5870	5870	0
78	20241230	190300	194039940	5870	5870	5870	5870	0
79	20241230	190200	194039940	5870	5870	5870	5870	0
80	20241230	190100	194039940	5870	5870	5870	5870	0
81	20241230	190000	194039940	5870	5870	5870	5870	0
82	20241230	185900	194039940	5870	5870	5870	5870	0
83	20241230	185800	194039940	5870	5870	5870	5870	0
84	20241230	185700	194039940	5870	5870	5870	5870	0
85	20241230	185600	194039940	5870	5870	5870	5870	0
86	20241230	185500	194039940	5870	5870	5870	5870	0
87	20241230	185400	194039940	5870	5870	5870	5870	0
88	20241230	185300	194039940	5870	5870	5870	5870	0
89	20241230	185200	194039940	5870	5870	5870	5870	0
90	20241230	185100	194039940	5870	5870	5870	5870	0
91	20241230	185000	194039940	5870	5870	5870	5870	0
92	20241230	184900	194039940	5870	5870	5870	5870	1044
93	20241230	184800	194039940	5870	5870	5870	5870	0
94	20241230	184700	194039940	5870	5870	5870	5870	0
95	20241230	184600	194039940	5870	5870	5870	5870	0
96	20241230	184500	194039940	5870	5870	5870	5870	0
97	20241230	184400	194039940	5870	5870	5870	5870	0
98	20241230	184300	194039940	5870	5870	5870	5870	0
99	20241230	184200	194039940	5870	5870	5870	5870	0
100	20241230	184100	194039940	5870	5870	5870	5870	0
101	20241230	184000	194039940	5870	5870	5870	5870	0
102	20241230	183900	194039940	5870	5870	5870	5870	0
103	20241230	183800	194039940	5870	5870	5870	5870	0
104	20241230	183700	194039940	5870	5870	5870	5870	0
105	20241230	183600	194039940	5870	5870	5870	5870	0
106	20241230	183500	194039940	5870	5870	5870	5870	0
107	20241230	183400	194039940	5870	5870	5870	5870	0
108	20241230	183300	194039940	5870	5870	5870	5870	0
109	20241230	183200	194039940	5870	5870	5870	5870	0
110	20241230	183100	194039940	5870	5870	5870	5870	0
111	20241230	183000	194039940	5870	5870	5870	5870	0
112	20241230	182900	194039940	5870	5870	5870	5870	0
113	20241230	182800	194039940	5870	5870	5870	5870	0
114	20241230	182700	194039940	5870	5870	5870	5870	0
115	20241230	182600	194039940	5870	5870	5870	5870	0
116	20241230	182500	194039940	5870	5870	5870	5870	0
117	20241230	182400	194039940	5870	5870	5870	5870	0
118	20241230	182300	194039940	5870	5870	5870	5870	0
119	20241230	182200	194039940	5870	5870	5870	5870	0
120	20241230	182100	194039940	5870	5870	5870	5870	0
121	20241230	182000	194039940	5870	5870	5870	5870	0
122	20241230	181900	194039940	5870	5870	5870	5870	1044
123	20241230	181800	194039940	5870	5870	5870	5870	0
124	20241230	181700	194039940	5870	5870	5870	5870	0
125	20241230	181600	194039940	5870	5870	5870	5870	0
126	20241230	181500	194039940	5870	5870	5870	5870	0
127	20241230	181400	194039940	5870	5870	5870	5870	0
128	20241230	181300	194039940	5870	5870	5870	5870	0
129	20241230	181200	194039940	5870	5870	5870	5870	0
130	20241230	181100	194039940	5870	5870	5870	5870	0
131	20241230	181000	194039940	5870	5870	5870	5870	0
132	20241230	180900	194039940	5870	5870	5870	5870	0
133	20241230	180800	194039940	5870	5870	5870	5870	0
134	20241230	180700	194039940	5870	5870	5870	5870	0
135	20241230	180600	194039940	5870	5870	5870	5870	0
136	20241230	180500	194039940	5870	5870	5870	5870	0
137	20241230	180400	194039940	5870	5870	5870	5870	0
138	20241230	180300	194039940	5870	5870	5870	5870	0
139	20241230	180200	194039940	5870	5870	5870	5870	0
140	20241230	180100	194039940	5870	5870	5870	5870	0
141	20241230	180000	194039940	5870	5870	5870	5870	0
142	20241230	175900	194039940	5870	5870	5870	5870	0
143	20241230	175800	194039940	5870	5870	5870	5870	0
144	20241230	175700	194039940	5870	5870	5870	5870	0
145	20241230	175600	194039940	5870	5870	5870	5870	0
146	20241230	175500	194039940	5870	5870	5870	5870	0
147	20241230	175400	194039940	5870	5870	5870	5870	0
148	20241230	175300	194039940	5870	5870	5870	5870	0
149	20241230	175200	194039940	5870	5870	5870	5870	0
150	20241230	175100	194039940	5870	5870	5870	5870	0
151	20241230	175000	194039940	5870	5870	5870	5870	0
152	20241230	174900	194039940	5870	5870	5870	5870	1044
153	20241230	174800	194039940	5870	5870	5870	5870	0
154	20241230	174700	194039940	5870	5870	5870	5870	0
155	20241230	174600	194039940	5870	5870	5870	5870	0
156	20241230	174500	194039940	5870	5870	5870	5870	0
157	20241230	174400	194039940	5870	5870	5870	5870	0
158	20241230	174300	194039940	5870	5870	5870	5870	0
159	20241230	174200	194039940	5870	5870	5870	5870	0
160	20241230	174100	194039940	5870	5870	5870	5870	0
161	20241230	174000	194039940	5870	5870	5870	5870	0
162	20241230	173900	194039940	5870	5870	5870	5870	0
163	20241230	173800	194039940	5870	5870	5870	5870	0
164	20241230	173700	194039940	5870	5870	5870	5870	0
165	20241230	173600	194039940	5870	5870	5870	5870	0
166	20241230	173500	194039940	5870	5870	5870	5870	0
167	20241230	173400	194039940	5870	5870	5870	5870	0
168	20241230	173300	194039940	5870	5870	5870	5870	0
169	20241230	173200	194039940	5870	5870	5870	5870	0
170	20241230	173100	194039940	5870	5870	5870	5870	0
171	20241230	173000	194039940	5870	5870	5870	5870	0
172	20241230	172900	194039940	5870	5870	5870	5870	0
173	20241230	172800	194039940	5870	5870	5870	5870	0
174	20241230	172700	194039940	5870	5870	5870	5870	0
175	20241230	172600	194039940	5870	5870	5870	5870	0
176	20241230	172500	194039940	5870	5870	5870	5870	0
177	20241230	172400	194039940	5870	5870	5870	5870	0
178	20241230	172300	194039940	5870	5870	5870	5870	0
179	20241230	172200	194039940	5870	5870	5870	5870	0
180	20241230	172100	194039940	5870	5870	5870	5870	0
181	20241230	172000	194039940	5870	5870	5870	5870	0
182	20241230	171900	194039940	5870	5870	5870	5870	1044
183	20241230	171800	194039940	5870	5870	5870	5870	0
184	20241230	171700	194039940	5870	5870	5870	5870	0
185	20241230	171600	194039940	5870	5870	5870	5870	0
186	20241230	171500	194039940	5870	5870	5870	5870	0
187	20241230	171400	194039940	5870	5870	5870	5870	0
188	20241230	171300	194039940	5870	5870	5870	5870	0
189	20241230	171200	194039940	5870	5870	5870	5870	0
190	20241230	171100	194039940	5870	5870	5870	5870	0
191	20241230	171000	194039940	5870	5870	5870	5870	0
192	20241230	170900	194039940	5870	5870	5870	5870	0
193	20241230	170800	194039940	5870	5870	5870	5870	0
194	20241230	170700	194039940	5870	5870	5870	5870	0
195	20241230	170600	194039940	5870	5870	5870	5870	0
196	20241230	170500	194039940	5870	5870	5870	5870	0
197	20241230	170400	194039940	5870	5870	5870	5870	0
198	20241230	170300	194039940	5870	5870	5870	5870	0
199	20241230	170200	194039940	5870	5870	5870	5870	0
200	20241230	170100	194039940	5870	5870	5870	5870	0
201	20241230	170000	194039940	5870	5870	5870	5870	0
202	20241230	165900	194039940	5870	5870	5870	5870	0
203	20241230	165800	194039940	5870	5870	5870	5870	0
204	20241230	165700	194039940	5870	5870	5870	5870	0
205	20241230	165600	194039940	5870	5870	5870	5870	0
206	20241230	165500	194039940	5870	5870	5870	5870	0
207	20241230	165400	194039940	5870	5870	5870	5870	0
208	20241230	165300	194039940	5870	5870	5870	5870	0
209	20241230	165200	194039940	5870	5870	5870	5870	0
210	20241230	165100	194039940	5870	5870	5870	5870	0
211	20241230	165000	194039940	5870	5870	5870	5870	0
212	20241230	164900	194039940	5870	5870	5870	5870	1044
213	20241230	164800	194039940	5870	5870	5870	5870	0
214	20241230	164700	194039940	5870	5870	5870	5870	0
215	20241230	164600	194039940	5870	5870	5870	5870	0
216	20241230	164500	194039940	5870	5870	5870	5870	0
217	20241230	164400	194039940	5870	5870	5870	5870	0
218	20241230	164300	194039940	5870	5870	5870	5870	0
219	20241230	164200	194039940	5870	5870	5870	5870	0
220	20241230	164100	194039940	5870	5870	5870	5870	0
221	20241230	164000	194039940	5870	5870	5870	5870	0
222	20241230	163900	194039940	5870	5870	5870	5870	0
223	20241230	163800	194039940	5870	5870	5870	5870	0
224	20241230	163700	194039940	5870	5870	5870	5870	0
225	20241230	163600	194039940	5870	5870	5870	5870	0
226	20241230	163500	194039940	5870	5870	5870	5870	0
227	20241230	163400	194039940	5870	5870	5870	5870	0
228	20241230	163300	194039940	5870	5870	5870	5870	0
229	20241230	163200	194039940	5870	5870	5870	5870	0
230	20241230	163100	194039940	5870	5870	5870	5870	0
231	20241230	163000	194039940	5870	5870	5870	5870	0
232	20241230	162900	194039940	5870	5870	5870	5870	0
233	20241230	162800	194039940	5870	5870	5870	5870	0
234	20241230	162700	194039940	5870	5870	5870	5870	0
235	20241230	162600	194039940	5870	5870	5870	5870	0
236	20241230	162500	194039940	5870	5870	5870	5870	0
237	20241230	162400	194039940	5870	5870	5870	5870	0
238	20241230	162300	194039940	5870	5870	5870	5870	0
239	20241230	162200	194039940	5870	5870	5870	5870	0
240	20241230	162100	194039940	5870	5870	5870	5870	0
241	20241230	162000	194039940	5870	5870	5870	5870	0
242	20241230	161900	194039940	5870	5870	5870	5870	1044
243	20241230	161800	194039940	5870	5870	5870	5870	0
244	20241230	161700	194039940	5870	5870	5870	5870	0
245	20241230	161600	194039940	5870	5870	5870	5870	0
246	20241230	161500	194039940	5870	5870	5870	5870	0
247	20241230	161400	194039940	5870	5870	5870	5870	0
248	20241230	161300	194039940	5870	5870	5870	5870	0
249	20241230	161200	194039940	5870	5870	5870	5870	0
250	20241230	161100	194039940	5870	5870	5870	5870	0
251	20241230	161000	194039940	5870	5870	5870	5870	0
252	20241230	160900	194039940	5870	5870	5870	5870	0
253	20241230	160800	194039940	5870	5870	5870	5870	0
254	20241230	160700	194039940	5870	5870	5870	5870	0
255	20241230	160600	194039940	5870	5870	5870	5870	0
256	20241230	160500	194039940	5870	5870	5870	5870	0
257	20241230	160400	194039940	5870	5870	5870	5870	0
258	20241230	160300	194039940	5870	5870	5870	5870	0
259	20241230	160200	194039940	5870	5870	5870	5870	0
260	20241230	160100	194039940	5870	5870	5870	5870	0
261	20241230	160000	194039940	5870	5870	5870	5870	0
262	20241230	155900	194039940	5870	5870	5870	5870	0
263	20241230	155800	194039940	5870	5870	5870	5870	0
264	20241230	155700	194039940	5870	5870	5870	5870	0
265	20241230	155600	194039940	5870	5870	5870	5870	0
266	20241230	155500	194039940	5870	5870	5870	5870	0
267	20241230	155400	194039940	5870	5870	5870	5870	0
268	20241230	155300	194039940	5870	5870	5870	5870	0
269	20241230	155200	194039940	5870	5870	5870	5870	0
270	20241230	155100	194039940	5870	5870	5870	5870	0
271	20241230	155000	194039940	5870	5870	5870	5870	0
272	20241230	154900	194039940	5870	5870	5870	5870	1044
273	20241230	154800	194039940	5870	5870	5870	5870	0
274	20241230	154700	194039940	5870	5870	5870	5870	0
275	20241230	154600	194039940	5870	5870	5870	5870	0
276	20241230	154500	194039940	5870	5870	5870	5870	0
277	20241230	154400	194039940	5870	5870	5870	5870	0
278	20241230	154300	194039940	5870	5870	5870	5870	0
279	20241230	154200	194039940	5870	5870	5870	5870	0
280	20241230	154100	194039940	5870	5870	5870	5870	0
281	20241230	154000	194039940	5870	5870	5870	5870	0
282	20241230	153900	194039940	5870	5870	5870	5870	0
283	20241230	153800	194039940	5870	5870	5870	5870	0
284	20241230	153700	194039940	5870	5870	5870	5870	0
285	20241230	153600	194039940	5870	5870	5870	5870	0
286	20241230	153500	194039940	5870	5870	5870	5870	0
287	20241230	153400	194039940	5870	5870	5870	5870	0
288	20241230	153300	194039940	5870	5870	5870	5870	0
289	20241230	153200	194039940	5870	5870	5870	5870	0
290	20241230	153100	194039940	5870	5870	5870	5870	0
291	20241230	153000	194039940	5870	5870	5870	5870	1044
292	20241230	152900	187911660	5870	5870	5870	5870	0
293	20241230	152800	187911660	5870	5870	5870	5870	0
294	20241230	152700	187911660	5870	5870	5870	5870	0
295	20241230	152600	187911660	5870	5870	5870	5870	0
296	20241230	152500	187911660	5870	5870	5870	5870	0
297	20241230	152400	187911660	5870	5870	5870	5870	0
298	20241230	152300	187911660	5870	5870	5870	5870	0
299	20241230	152200	187911660	5870	5870	5870	5870	0
300	20241230	152100	187911660	5870	5870	5870	5870	0
301	20241230	152000	187911660	5870	5870	5870	5870	0
302	20241230	151900	187911660	5870	5870	5870	5830	142
303	20241230	151800	187079680	5830	5870	5870	5830	77
304	20241230	151700	186628650	5870	5870	5870	5870	62
305	20241230	151600	186264710	5870	5870	5870	5870	47
306	20241230	151500	185988820	5870	5840	5870	5840	34
307	20241230	151400	185789360	5870	5870	5870	5840	49
308	20241230	151300	185502120	5840	5840	5840	5840	7
309	20241230	151200	185461240	5840	5870	5870	5840	27
310	20241230	151100	185302990	5870	5870	5870	5870	0
311	20241230	151000	185302990	5870	5860	5870	5860	44
312	20241230	150900	185045140	5870	5870	5870	5870	0
313	20241230	150800	185045140	5870	5870	5870	5870	37
314	20241230	150700	184827950	5870	5860	5870	5860	180
315	20241230	150600	183773110	5860	5860	5860	5860	0
316	20241230	150500	183773110	5860	5860	5860	5860	0
317	20241230	150400	183773110	5860	5860	5860	5860	0
318	20241230	150300	183773110	5860	5860	5860	5860	0
319	20241230	150200	183773110	5860	5860	5860	5860	27
320	20241230	150100	183614890	5860	5860	5860	5860	0
321	20241230	150000	183614890	5860	5860	5860	5860	0
322	20241230	145900	183614890	5860	5860	5860	5860	0
323	20241230	145800	183614890	5860	5860	5860	5860	0
324	20241230	145700	183614890	5860	5860	5860	5860	0
325	20241230	145600	183614890	5860	5860	5860	5860	0
326	20241230	145500	183614890	5860	5860	5860	5860	0
327	20241230	145400	183614890	5860	5850	5860	5850	114
328	20241230	145300	182947850	5850	5850	5850	5850	132
329	20241230	145200	182175650	5860	5860	5860	5860	0
330	20241230	145100	182175650	5860	5860	5860	5860	0
331	20241230	145000	182175650	5860	5860	5860	5860	100
332	20241230	144900	181589650	5860	5860	5860	5860	0
333	20241230	144800	181589650	5860	5860	5860	5860	0
334	20241230	144700	181589650	5860	5860	5860	5860	0
335	20241230	144600	181589650	5860	5860	5860	5860	0
336	20241230	144500	181589650	5860	5860	5860	5860	83
337	20241230	144400	181103270	5860	5860	5860	5860	0
338	20241230	144300	181103270	5860	5860	5860	5860	2
339	20241230	144200	181091550	5850	5850	5850	5850	0
340	20241230	144100	181091550	5850	5850	5850	5850	0
341	20241230	144000	181091550	5850	5850	5850	5850	2
342	20241230	143900	181079850	5840	5840	5840	5840	0
343	20241230	143800	181079850	5840	5840	5840	5840	2
344	20241230	143700	181068170	5850	5850	5850	5850	1
345	20241230	143600	181062320	5840	5830	5840	5830	175
346	20241230	143500	180040420	5840	5840	5840	5840	0
347	20241230	143400	180040420	5840	5840	5840	5840	0
348	20241230	143300	180040420	5840	5840	5840	5840	96
349	20241230	143200	179479780	5840	5840	5840	5840	0
350	20241230	143100	179479780	5840	5840	5840	5840	0
351	20241230	143000	179479780	5840	5840	5840	5840	21
352	20241230	142900	179357140	5860	5860	5860	5860	1
353	20241230	142800	179351280	5840	5840	5840	5840	0
354	20241230	142700	179351280	5840	5840	5840	5840	29
355	20241230	142600	179181920	5860	5860	5860	5860	0
356	20241230	142500	179181920	5860	5860	5860	5860	0
357	20241230	142400	179181920	5860	5860	5860	5860	2000
358	20241230	142300	167461920	5860	5850	5860	5850	417
359	20241230	142200	165020470	5840	5840	5840	5840	0
360	20241230	142100	165020470	5840	5840	5840	5840	0
361	20241230	142000	165020470	5840	5840	5840	5840	0
362	20241230	141900	165020470	5840	5840	5840	5840	0
363	20241230	141800	165020470	5840	5840	5840	5840	12
364	20241230	141700	164950390	5800	5830	5830	5800	1245
365	20241230	141600	157723210	5850	5850	5850	5850	0
366	20241230	141500	157723210	5850	5850	5850	5850	0
367	20241230	141400	157723210	5850	5850	5850	5850	0
368	20241230	141300	157723210	5850	5850	5850	5850	0
369	20241230	141200	157723210	5850	5850	5850	5850	0
370	20241230	141100	157723210	5850	5850	5850	5850	0
371	20241230	141000	157723210	5850	5850	5850	5850	0
372	20241230	140900	157723210	5850	5850	5850	5850	0
373	20241230	140800	157723210	5850	5850	5850	5850	0
374	20241230	140700	157723210	5850	5850	5850	5850	0
375	20241230	140600	157723210	5850	5850	5850	5850	0
376	20241230	140500	157723210	5850	5850	5850	5850	0
377	20241230	140400	157723210	5850	5850	5850	5850	0
378	20241230	140300	157723210	5850	5850	5850	5850	0
379	20241230	140200	157723210	5850	5850	5850	5850	1
380	20241230	140100	157717360	5850	5850	5850	5850	205
381	20241230	140000	156518110	5850	5850	5850	5850	0
382	20241230	135900	156518110	5850	5850	5850	5850	0
383	20241230	135800	156518110	5850	5850	5850	5850	0
384	20241230	135700	156518110	5850	5810	5850	5810	301
385	20241230	135600	154769260	5860	5860	5860	5860	1
386	20241230	135500	154763400	5860	5810	5860	5810	1080
387	20241230	135400	148469720	5850	5850	5850	5850	0
388	20241230	135300	148469720	5850	5850	5850	5850	0
389	20241230	135200	148469720	5850	5850	5850	5850	0
390	20241230	135100	148469720	5850	5850	5850	5850	0
391	20241230	135000	148469720	5850	5850	5850	5850	1
392	20241230	134900	148463870	5850	5850	5850	5850	0
393	20241230	134800	148463870	5850	5850	5850	5850	0
394	20241230	134700	148463870	5850	5850	5850	5850	0
395	20241230	134600	148463870	5850	5840	5850	5840	10
396	20241230	134500	148405390	5840	5840	5840	5840	0
397	20241230	134400	148405390	5840	5840	5840	5840	1
398	20241230	134300	148399550	5850	5850	5850	5850	0
399	20241230	134200	148399550	5850	5850	5850	5850	0
400	20241230	134100	148399550	5850	5850	5850	5850	0
401	20241230	134000	148399550	5850	5850	5850	5850	2
402	20241230	133900	148387850	5850	5850	5850	5850	0
403	20241230	133800	148387850	5850	5850	5850	5850	0
404	20241230	133700	148387850	5850	5850	5850	5850	1
405	20241230	133600	148382000	5810	5810	5810	5810	5
406	20241230	133500	148352950	5810	5810	5810	5810	0
407	20241230	133400	148352950	5810	5810	5810	5810	0
408	20241230	133300	148352950	5810	5810	5810	5810	0
409	20241230	133200	148352950	5810	5810	5810	5810	1
410	20241230	133100	148347140	5860	5860	5860	5860	1
411	20241230	133000	148341280	5850	5850	5850	5850	0
412	20241230	132900	148341280	5850	5850	5850	5850	0
413	20241230	132800	148341280	5850	5850	5850	5850	0
414	20241230	132700	148341280	5850	5850	5850	5850	100
415	20241230	132600	147756280	5850	5840	5850	5840	102
416	20241230	132500	147159600	5860	5860	5860	5860	0
417	20241230	132400	147159600	5860	5860	5860	5860	0
418	20241230	132300	147159600	5860	5860	5860	5860	0
419	20241230	132200	147159600	5860	5860	5860	5860	0
420	20241230	132100	147159600	5860	5860	5860	5860	0
421	20241230	132000	147159600	5860	5860	5860	5860	0
422	20241230	131900	147159600	5860	5860	5860	5860	0
423	20241230	131800	147159600	5860	5860	5860	5860	0
424	20241230	131700	147159600	5860	5860	5860	5860	0
425	20241230	131600	147159600	5860	5860	5860	5860	0
426	20241230	131500	147159600	5860	5860	5860	5860	0
427	20241230	131400	147159600	5860	5860	5860	5860	657
428	20241230	131300	143309580	5880	5850	5880	5850	1466
429	20241230	131200	134719890	5850	5830	5850	5830	1753
430	20241230	131100	124471880	5830	5830	5830	5830	0
431	20241230	131000	124471880	5830	5830	5830	5830	0
432	20241230	130900	124471880	5830	5840	5840	5830	5
433	20241230	130800	124442720	5830	5830	5830	5830	71
434	20241230	130700	124028790	5830	5830	5830	5830	125
435	20241230	130600	123300040	5830	5830	5830	5830	60
436	20241230	130500	122950240	5830	5800	5830	5800	152
437	20241230	130400	122068580	5800	5800	5800	5800	0
438	20241230	130300	122068580	5800	5800	5800	5800	0
439	20241230	130200	122068580	5800	5800	5800	5800	0
440	20241230	130100	122068580	5800	5800	5800	5800	602
441	20241230	130000	118576980	5780	5780	5780	5780	0
442	20241230	125900	118576980	5780	5780	5780	5780	0
443	20241230	125800	118576980	5780	5780	5780	5780	0
444	20241230	125700	118576980	5780	5780	5780	5780	0
445	20241230	125600	118576980	5780	5780	5780	5780	0
446	20241230	125500	118576980	5780	5780	5780	5780	0
447	20241230	125400	118576980	5780	5780	5780	5780	0
448	20241230	125300	118576980	5780	5790	5790	5780	76
449	20241230	125200	118137210	5790	5790	5790	5790	452
450	20241230	125100	115520130	5780	5780	5780	5780	0
451	20241230	125000	115520130	5780	5780	5780	5780	124
452	20241230	124900	114803410	5820	5820	5820	5820	0
453	20241230	124800	114803410	5820	5820	5820	5820	5
454	20241230	124700	114774310	5820	5820	5820	5820	0
455	20241230	124600	114774310	5820	5820	5820	5820	140
456	20241230	124500	113959510	5810	5810	5810	5810	69
457	20241230	124400	113558620	5810	5810	5810	5810	191
458	20241230	124300	112448910	5810	5810	5810	5810	0
459	20241230	124200	112448910	5810	5810	5810	5810	0
460	20241230	124100	112448910	5810	5810	5810	5810	0
461	20241230	124000	112448910	5810	5810	5810	5810	56
462	20241230	123900	112123550	5810	5810	5810	5810	0
463	20241230	123800	112123550	5810	5810	5810	5810	0
464	20241230	123700	112123550	5810	5810	5810	5810	0
465	20241230	123600	112123550	5810	5810	5810	5810	0
466	20241230	123500	112123550	5810	5810	5810	5810	0
467	20241230	123400	112123550	5810	5810	5810	5810	1
468	20241230	123300	112117740	5810	5810	5810	5810	1
469	20241230	123200	112111930	5820	5820	5820	5820	0
470	20241230	123100	112111930	5820	5820	5820	5820	0
471	20241230	123000	112111930	5820	5820	5820	5820	0
472	20241230	122900	112111930	5820	5820	5820	5820	0
473	20241230	122800	112111930	5820	5820	5820	5820	0
474	20241230	122700	112111930	5820	5820	5820	5820	0
475	20241230	122600	112111930	5820	5820	5820	5820	0
476	20241230	122500	112111930	5820	5820	5820	5820	0
477	20241230	122400	112111930	5820	5820	5820	5820	0
478	20241230	122300	112111930	5820	5820	5820	5820	0
479	20241230	122200	112111930	5820	5820	5820	5820	0
480	20241230	122100	112111930	5820	5820	5820	5820	0
481	20241230	122000	112111930	5820	5820	5820	5820	0
482	20241230	121900	112111930	5820	5820	5820	5820	0
483	20241230	121800	112111930	5820	5820	5820	5820	0
484	20241230	121700	112111930	5820	5820	5820	5820	0
485	20241230	121600	112111930	5820	5820	5820	5820	0
486	20241230	121500	112111930	5820	5820	5820	5820	0
487	20241230	121400	112111930	5820	5820	5820	5820	0
488	20241230	121300	112111930	5820	5820	5820	5820	0
489	20241230	121200	112111930	5820	5820	5820	5820	0
490	20241230	121100	112111930	5820	5820	5820	5820	0
491	20241230	121000	112111930	5820	5820	5820	5820	0
492	20241230	120900	112111930	5820	5820	5820	5820	0
493	20241230	120800	112111930	5820	5820	5820	5820	0
494	20241230	120700	112111930	5820	5820	5820	5820	0
495	20241230	120600	112111930	5820	5820	5820	5820	0
496	20241230	120500	112111930	5820	5820	5820	5820	0
497	20241230	120400	112111930	5820	5820	5820	5820	0
498	20241230	120300	112111930	5820	5820	5820	5820	0
499	20241230	120200	112111930	5820	5820	5820	5820	0
500	20241230	120100	112111930	5820	5820	5820	5820	0
501	20241230	120000	112111930	5820	5820	5820	5820	0
502	20241230	115900	112111930	5820	5820	5820	5820	0
503	20241230	115800	112111930	5820	5820	5820	5820	0
504	20241230	115700	112111930	5820	5780	5820	5780	302
505	20241230	115600	110366290	5780	5780	5780	5780	0
506	20241230	115500	110366290	5780	5780	5780	5780	1
507	20241230	115400	110360510	5810	5810	5810	5810	37
508	20241230	115300	110145540	5800	5790	5800	5790	100
509	20241230	115200	109565740	5790	5790	5790	5790	0
510	20241230	115100	109565740	5790	5800	5800	5790	70
511	20241230	115000	109160140	5790	5790	5790	5790	215
512	20241230	114900	107915290	5790	5790	5790	5790	38
513	20241230	114800	107695270	5790	5800	5800	5790	8
514	20241230	114700	107648940	5810	5810	5810	5810	0
515	20241230	114600	107648940	5810	5810	5810	5810	0
516	20241230	114500	107648940	5810	5810	5810	5810	0
517	20241230	114400	107648940	5810	5810	5810	5810	0
518	20241230	114300	107648940	5810	5810	5810	5810	1
519	20241230	114200	107643130	5810	5810	5810	5810	0
520	20241230	114100	107643130	5810	5810	5810	5810	0
521	20241230	114000	107643130	5810	5810	5810	5810	0
522	20241230	113900	107643130	5810	5810	5810	5810	0
523	20241230	113800	107643130	5810	5810	5810	5810	0
524	20241230	113700	107643130	5810	5810	5810	5810	0
525	20241230	113600	107643130	5810	5810	5810	5810	0
526	20241230	113500	107643130	5810	5810	5810	5810	0
527	20241230	113400	107643130	5810	5810	5810	5810	0
528	20241230	113300	107643130	5810	5810	5810	5810	0
529	20241230	113200	107643130	5810	5810	5810	5810	0
530	20241230	113100	107643130	5810	5810	5810	5810	0
531	20241230	113000	107643130	5810	5810	5810	5810	0
532	20241230	112900	107643130	5810	5810	5810	5810	0
533	20241230	112800	107643130	5810	5810	5810	5810	27
534	20241230	112700	107486260	5730	5810	5810	5730	1600
535	20241230	112600	98247550	5850	5850	5850	5850	0
536	20241230	112500	98247550	5850	5850	5850	5850	0
537	20241230	112400	98247550	5850	5850	5850	5850	0
538	20241230	112300	98247550	5850	5850	5850	5850	50
539	20241230	112200	97955050	5850	5850	5850	5850	0
540	20241230	112100	97955050	5850	5850	5850	5850	0
541	20241230	112000	97955050	5850	5850	5850	5850	0
542	20241230	111900	97955050	5850	5820	5850	5820	165
543	20241230	111800	96994430	5830	5830	5830	5830	0
544	20241230	111700	96994430	5830	5830	5830	5830	0
545	20241230	111600	96994430	5830	5830	5830	5830	0
546	20241230	111500	96994430	5830	5830	5830	5830	0
547	20241230	111400	96994430	5830	5830	5830	5830	39
548	20241230	111300	96767060	5840	5840	5840	5840	0
549	20241230	111200	96767060	5840	5840	5840	5840	2
550	20241230	111100	96755380	5830	5830	5830	5830	203
551	20241230	111000	95571890	5830	5830	5830	5830	0
552	20241230	110900	95571890	5830	5830	5830	5830	32
553	20241230	110800	95385330	5820	5820	5820	5820	28
554	20241230	110700	95222370	5820	5820	5820	5820	0
555	20241230	110600	95222370	5820	5820	5820	5820	10
556	20241230	110500	95164170	5820	5820	5820	5820	0
557	20241230	110400	95164170	5820	5820	5820	5820	0
558	20241230	110300	95164170	5820	5820	5820	5820	0
559	20241230	110200	95164170	5820	5820	5820	5820	14
560	20241230	110100	95082690	5820	5820	5820	5820	0
561	20241230	110000	95082690	5820	5820	5820	5820	150
562	20241230	105900	94209690	5830	5830	5830	5830	3
563	20241230	105800	94192200	5830	5830	5830	5830	0
564	20241230	105700	94192200	5830	5830	5830	5830	0
565	20241230	105600	94192200	5830	5830	5830	5830	0
566	20241230	105500	94192200	5830	5820	5850	5820	12
567	20241230	105400	94122300	5850	5850	5850	5850	25
568	20241230	105300	93976050	5850	5850	5850	5850	0
569	20241230	105200	93976050	5850	5850	5850	5850	0
570	20241230	105100	93976050	5850	5850	5850	5850	0
571	20241230	105000	93976050	5850	5850	5850	5850	0
572	20241230	104900	93976050	5850	5850	5850	5850	0
573	20241230	104800	93976050	5850	5850	5850	5850	0
574	20241230	104700	93976050	5850	5850	5850	5850	0
575	20241230	104600	93976050	5850	5850	5850	5850	0
576	20241230	104500	93976050	5850	5850	5850	5850	0
577	20241230	104400	93976050	5850	5850	5850	5850	21
578	20241230	104300	93853200	5860	5860	5860	5860	0
579	20241230	104200	93853200	5860	5860	5860	5860	800
580	20241230	104100	89165200	5860	5860	5860	5860	20
581	20241230	104000	89048000	5860	5860	5860	5860	0
582	20241230	103900	89048000	5860	5810	5860	5810	125
583	20241230	103800	88320760	5860	5860	5860	5860	0
584	20241230	103700	88320760	5860	5860	5860	5860	0
585	20241230	103600	88320760	5860	5860	5860	5860	0
586	20241230	103500	88320760	5860	5860	5860	5860	0
587	20241230	103400	88320760	5860	5860	5860	5860	0
588	20241230	103300	88320760	5860	5860	5860	5860	15
589	20241230	103200	88232860	5810	5810	5860	5810	162
590	20241230	103100	87289670	5810	5810	5810	5810	99
591	20241230	103000	86714480	5840	5840	5840	5840	0
592	20241230	102900	86714480	5840	5840	5840	5840	0
593	20241230	102800	86714480	5840	5840	5840	5840	1
594	20241230	102700	86708640	5860	5860	5860	5860	0
595	20241230	102600	86708640	5860	5860	5860	5860	0
596	20241230	102500	86708640	5860	5860	5860	5860	0
597	20241230	102400	86708640	5860	5860	5860	5860	6
598	20241230	102300	86673480	5860	5860	5860	5860	0
599	20241230	102200	86673480	5860	5860	5860	5860	0
600	20241230	102100	86673480	5860	5800	5860	5800	407
601	20241230	102000	84306720	5800	5800	5800	5800	0
602	20241230	101900	84306720	5800	5810	5810	5800	51
603	20241230	101800	84010420	5790	5790	5790	5790	0
604	20241230	101700	84010420	5790	5790	5790	5790	0
605	20241230	101600	84010420	5790	5800	5800	5790	4
606	20241230	101500	83987230	5800	5800	5800	5800	1
607	20241230	101400	83981430	5810	5810	5810	5810	4
608	20241230	101300	83958190	5810	5810	5810	5810	1
609	20241230	101200	83952380	5810	5810	5810	5810	0
610	20241230	101100	83952380	5810	5810	5810	5810	0
611	20241230	101000	83952380	5810	5810	5810	5810	0
612	20241230	100900	83952380	5810	5810	5810	5810	0
613	20241230	100800	83952380	5810	5810	5810	5810	2
614	20241230	100700	83940760	5810	5800	5810	5800	243
615	20241230	100600	82531350	5800	5800	5800	5800	0
616	20241230	100500	82531350	5800	5800	5800	5800	0
617	20241230	100400	82531350	5800	5800	5800	5800	0
618	20241230	100300	82531350	5800	5800	5800	5800	0
619	20241230	100200	82531350	5800	5800	5800	5800	0
620	20241230	100100	82531350	5800	5800	5800	5800	0
621	20241230	100000	82531350	5800	5800	5800	5800	1
622	20241230	095900	82525550	5810	5810	5810	5810	9
623	20241230	095800	82473260	5810	5810	5810	5810	0
624	20241230	095700	82473260	5810	5810	5810	5810	0
625	20241230	095600	82473260	5810	5810	5810	5810	78
626	20241230	095500	82020080	5820	5820	5820	5820	11
627	20241230	095400	81956060	5820	5820	5820	5820	0
628	20241230	095300	81956060	5820	5820	5820	5820	40
629	20241230	095200	81723260	5820	5790	5820	5790	78
630	20241230	095100	81271580	5790	5780	5790	5780	5
631	20241230	095000	81242640	5810	5810	5810	5810	599
632	20241230	094900	77762450	5820	5800	5820	5800	3305
633	20241230	094800	58561670	5800	5800	5800	5800	0
634	20241230	094700	58561670	5800	5780	5800	5780	277
635	20241230	094600	56955740	5750	5780	5780	5750	52
636	20241230	094500	56656680	5790	5790	5790	5790	0
637	20241230	094400	56656680	5790	5790	5790	5790	0
638	20241230	094300	56656680	5790	5790	5790	5790	1
639	20241230	094200	56650890	5740	5740	5740	5740	0
640	20241230	094100	56650890	5740	5750	5750	5740	33
641	20241230	094000	56461330	5810	5810	5810	5810	0
642	20241230	093900	56461330	5810	5810	5810	5810	15
643	20241230	093800	56374180	5770	5770	5770	5770	0
644	20241230	093700	56374180	5770	5770	5770	5770	0
645	20241230	093600	56374180	5770	5770	5770	5770	110
646	20241230	093500	55739480	5790	5790	5790	5790	0
647	20241230	093400	55739480	5790	5790	5790	5790	0
648	20241230	093300	55739480	5790	5780	5790	5780	3672
649	20241230	093200	34480100	5780	5780	5780	5780	3
650	20241230	093100	34462760	5780	5780	5780	5780	0
651	20241230	093000	34462760	5780	5760	5780	5760	124
652	20241230	092900	33747250	5760	5760	5760	5760	0
653	20241230	092800	33747250	5760	5760	5760	5760	1
654	20241230	092700	33741490	5700	5760	5760	5700	2
655	20241230	092600	33730030	5700	5700	5700	5700	0
656	20241230	092500	33730030	5700	5700	5700	5700	0
657	20241230	092400	33730030	5700	5700	5700	5700	200
658	20241230	092300	32590030	5740	5740	5740	5740	0
659	20241230	092200	32590030	5740	5720	5740	5720	221
660	20241230	092100	31322790	5720	5690	5720	5690	53
661	20241230	092000	31020590	5690	5690	5690	5690	1
662	20241230	091900	31014900	5720	5720	5720	5720	0
663	20241230	091800	31014900	5720	5780	5780	5680	2307
664	20241230	091700	17855690	5780	5780	5780	5780	0
665	20241230	091600	17855690	5780	5780	5780	5780	0
666	20241230	091500	17855690	5780	5780	5780	5780	0
667	20241230	091400	17855690	5780	5780	5780	5780	137
668	20241230	091300	17063830	5790	5800	5800	5790	1126
669	20241230	091200	10534160	5790	5790	5790	5790	20
670	20241230	091100	10418360	5790	5760	5790	5760	1058
671	20241230	091000	4305170	5760	5740	5760	5740	223
672	20241230	090900	3024150	5740	5740	5740	5740	0
673	20241230	090800	3024150	5740	5740	5740	5740	126
674	20241230	090700	2300910	5730	5730	5730	5730	90
675	20241230	090600	1785210	5730	5730	5730	5730	96
676	20241230	090500	1235130	5740	5720	5740	5720	33
677	20241230	090400	1046180	5670	5670	5670	5670	1
678	20241230	090300	1040510	5670	5670	5670	5670	0
679	20241230	090200	1040510	5670	5670	5670	5670	0
680	20241230	090100	1040510	5670	5670	5670	5670	14
681	20241230	090000	961130	5750	5660	5750	5660	169