KissMeData/002720/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	183800	1450342265	5060	5060	5060	5060	5131
3	20241230	183700	1450342265	5060	5060	5060	5060	0
4	20241230	183600	1450342265	5060	5060	5060	5060	0
5	20241230	183500	1450342265	5060	5060	5060	5060	0
6	20241230	183400	1450342265	5060	5060	5060	5060	0
7	20241230	183300	1450342265	5060	5060	5060	5060	0
8	20241230	183200	1450342265	5060	5060	5060	5060	0
9	20241230	183100	1450342265	5060	5060	5060	5060	0
10	20241230	183000	1450342265	5060	5060	5060	5060	0
11	20241230	182900	1450342265	5060	5060	5060	5060	0
12	20241230	182800	1450342265	5060	5060	5060	5060	0
13	20241230	182700	1450342265	5060	5060	5060	5060	0
14	20241230	182600	1450342265	5060	5060	5060	5060	0
15	20241230	182500	1450342265	5060	5060	5060	5060	0
16	20241230	182400	1450342265	5060	5060	5060	5060	0
17	20241230	182300	1450342265	5060	5060	5060	5060	0
18	20241230	182200	1450342265	5060	5060	5060	5060	0
19	20241230	182100	1450342265	5060	5060	5060	5060	0
20	20241230	182000	1450342265	5060	5060	5060	5060	0
21	20241230	181900	1450342265	5060	5060	5060	5060	0
22	20241230	181800	1450342265	5060	5060	5060	5060	0
23	20241230	181700	1450342265	5060	5060	5060	5060	0
24	20241230	181600	1450342265	5060	5060	5060	5060	0
25	20241230	181500	1450342265	5060	5060	5060	5060	0
26	20241230	181400	1450342265	5060	5060	5060	5060	0
27	20241230	181300	1450342265	5060	5060	5060	5060	0
28	20241230	181200	1450342265	5060	5060	5060	5060	0
29	20241230	181100	1450342265	5060	5060	5060	5060	0
30	20241230	181000	1450342265	5060	5060	5060	5060	0
31	20241230	180900	1450342265	5060	5060	5060	5060	0
32	20241230	180800	1450342265	5060	5060	5060	5060	5131
33	20241230	180700	1450342265	5060	5060	5060	5060	0
34	20241230	180600	1450342265	5060	5060	5060	5060	0
35	20241230	180500	1450342265	5060	5060	5060	5060	0
36	20241230	180400	1450342265	5060	5060	5060	5060	0
37	20241230	180300	1450342265	5060	5060	5060	5060	0
38	20241230	180200	1450342265	5060	5060	5060	5060	0
39	20241230	180100	1450342265	5060	5060	5060	5060	0
40	20241230	180000	1450342265	5060	5060	5060	5060	0
41	20241230	175900	1450342265	5060	5060	5060	5060	0
42	20241230	175800	1450342265	5060	5060	5060	5060	0
43	20241230	175700	1450342265	5060	5060	5060	5060	0
44	20241230	175600	1450342265	5060	5060	5060	5060	0
45	20241230	175500	1450342265	5060	5060	5060	5060	0
46	20241230	175400	1450342265	5060	5060	5060	5060	0
47	20241230	175300	1450342265	5060	5060	5060	5060	0
48	20241230	175200	1450342265	5060	5060	5060	5060	0
49	20241230	175100	1450342265	5060	5060	5060	5060	0
50	20241230	175000	1450342265	5060	5060	5060	5060	0
51	20241230	174900	1450342265	5060	5060	5060	5060	0
52	20241230	174800	1450342265	5060	5060	5060	5060	0
53	20241230	174700	1450342265	5060	5060	5060	5060	0
54	20241230	174600	1450342265	5060	5060	5060	5060	0
55	20241230	174500	1450342265	5060	5060	5060	5060	0
56	20241230	174400	1450342265	5060	5060	5060	5060	0
57	20241230	174300	1450342265	5060	5060	5060	5060	0
58	20241230	174200	1450342265	5060	5060	5060	5060	0
59	20241230	174100	1450342265	5060	5060	5060	5060	0
60	20241230	174000	1450342265	5060	5060	5060	5060	0
61	20241230	173900	1450342265	5060	5060	5060	5060	0
62	20241230	173800	1450342265	5060	5060	5060	5060	5131
63	20241230	173700	1450342265	5060	5060	5060	5060	0
64	20241230	173600	1450342265	5060	5060	5060	5060	0
65	20241230	173500	1450342265	5060	5060	5060	5060	0
66	20241230	173400	1450342265	5060	5060	5060	5060	0
67	20241230	173300	1450342265	5060	5060	5060	5060	0
68	20241230	173200	1450342265	5060	5060	5060	5060	0
69	20241230	173100	1450342265	5060	5060	5060	5060	0
70	20241230	173000	1450342265	5060	5060	5060	5060	0
71	20241230	172900	1450342265	5060	5060	5060	5060	0
72	20241230	172800	1450342265	5060	5060	5060	5060	0
73	20241230	172700	1450342265	5060	5060	5060	5060	0
74	20241230	172600	1450342265	5060	5060	5060	5060	0
75	20241230	172500	1450342265	5060	5060	5060	5060	0
76	20241230	172400	1450342265	5060	5060	5060	5060	0
77	20241230	172300	1450342265	5060	5060	5060	5060	0
78	20241230	172200	1450342265	5060	5060	5060	5060	0
79	20241230	172100	1450342265	5060	5060	5060	5060	0
80	20241230	172000	1450342265	5060	5060	5060	5060	0
81	20241230	171900	1450342265	5060	5060	5060	5060	0
82	20241230	171800	1450342265	5060	5060	5060	5060	0
83	20241230	171700	1450342265	5060	5060	5060	5060	0
84	20241230	171600	1450342265	5060	5060	5060	5060	0
85	20241230	171500	1450342265	5060	5060	5060	5060	0
86	20241230	171400	1450342265	5060	5060	5060	5060	0
87	20241230	171300	1450342265	5060	5060	5060	5060	0
88	20241230	171200	1450342265	5060	5060	5060	5060	0
89	20241230	171100	1450342265	5060	5060	5060	5060	0
90	20241230	171000	1450342265	5060	5060	5060	5060	0
91	20241230	170900	1450342265	5060	5060	5060	5060	0
92	20241230	170800	1450342265	5060	5060	5060	5060	5131
93	20241230	170700	1450342265	5060	5060	5060	5060	0
94	20241230	170600	1450342265	5060	5060	5060	5060	0
95	20241230	170500	1450342265	5060	5060	5060	5060	0
96	20241230	170400	1450342265	5060	5060	5060	5060	0
97	20241230	170300	1450342265	5060	5060	5060	5060	0
98	20241230	170200	1450342265	5060	5060	5060	5060	0
99	20241230	170100	1450342265	5060	5060	5060	5060	0
100	20241230	170000	1450342265	5060	5060	5060	5060	0
101	20241230	165900	1450342265	5060	5060	5060	5060	0
102	20241230	165800	1450342265	5060	5060	5060	5060	0
103	20241230	165700	1450342265	5060	5060	5060	5060	0
104	20241230	165600	1450342265	5060	5060	5060	5060	0
105	20241230	165500	1450342265	5060	5060	5060	5060	0
106	20241230	165400	1450342265	5060	5060	5060	5060	0
107	20241230	165300	1450342265	5060	5060	5060	5060	0
108	20241230	165200	1450342265	5060	5060	5060	5060	0
109	20241230	165100	1450342265	5060	5060	5060	5060	0
110	20241230	165000	1450342265	5060	5060	5060	5060	0
111	20241230	164900	1450342265	5060	5060	5060	5060	0
112	20241230	164800	1450342265	5060	5060	5060	5060	0
113	20241230	164700	1450342265	5060	5060	5060	5060	0
114	20241230	164600	1450342265	5060	5060	5060	5060	0
115	20241230	164500	1450342265	5060	5060	5060	5060	0
116	20241230	164400	1450342265	5060	5060	5060	5060	0
117	20241230	164300	1450342265	5060	5060	5060	5060	0
118	20241230	164200	1450342265	5060	5060	5060	5060	0
119	20241230	164100	1450342265	5060	5060	5060	5060	0
120	20241230	164000	1450342265	5060	5060	5060	5060	0
121	20241230	163900	1450342265	5060	5060	5060	5060	0
122	20241230	163800	1450342265	5060	5060	5060	5060	5131
123	20241230	163700	1450342265	5060	5060	5060	5060	0
124	20241230	163600	1450342265	5060	5060	5060	5060	0
125	20241230	163500	1450342265	5060	5060	5060	5060	0
126	20241230	163400	1450342265	5060	5060	5060	5060	0
127	20241230	163300	1450342265	5060	5060	5060	5060	0
128	20241230	163200	1450342265	5060	5060	5060	5060	0
129	20241230	163100	1450342265	5060	5060	5060	5060	0
130	20241230	163000	1450342265	5060	5060	5060	5060	0
131	20241230	162900	1450342265	5060	5060	5060	5060	0
132	20241230	162800	1450342265	5060	5060	5060	5060	0
133	20241230	162700	1450342265	5060	5060	5060	5060	0
134	20241230	162600	1450342265	5060	5060	5060	5060	0
135	20241230	162500	1450342265	5060	5060	5060	5060	0
136	20241230	162400	1450342265	5060	5060	5060	5060	0
137	20241230	162300	1450342265	5060	5060	5060	5060	0
138	20241230	162200	1450342265	5060	5060	5060	5060	0
139	20241230	162100	1450342265	5060	5060	5060	5060	0
140	20241230	162000	1450342265	5060	5060	5060	5060	0
141	20241230	161900	1450342265	5060	5060	5060	5060	0
142	20241230	161800	1450342265	5060	5060	5060	5060	0
143	20241230	161700	1450342265	5060	5060	5060	5060	0
144	20241230	161600	1450342265	5060	5060	5060	5060	0
145	20241230	161500	1450342265	5060	5060	5060	5060	0
146	20241230	161400	1450342265	5060	5060	5060	5060	0
147	20241230	161300	1450342265	5060	5060	5060	5060	0
148	20241230	161200	1450342265	5060	5060	5060	5060	0
149	20241230	161100	1450342265	5060	5060	5060	5060	0
150	20241230	161000	1450342265	5060	5060	5060	5060	0
151	20241230	160900	1450342265	5060	5060	5060	5060	0
152	20241230	160800	1450342265	5060	5060	5060	5060	5131
153	20241230	160700	1450342265	5060	5060	5060	5060	0
154	20241230	160600	1450342265	5060	5060	5060	5060	0
155	20241230	160500	1450342265	5060	5060	5060	5060	0
156	20241230	160400	1450342265	5060	5060	5060	5060	0
157	20241230	160300	1450342265	5060	5060	5060	5060	0
158	20241230	160200	1450342265	5060	5060	5060	5060	0
159	20241230	160100	1450342265	5060	5060	5060	5060	0
160	20241230	160000	1450342265	5060	5060	5060	5060	0
161	20241230	155900	1450342265	5060	5060	5060	5060	0
162	20241230	155800	1450342265	5060	5060	5060	5060	0
163	20241230	155700	1450342265	5060	5060	5060	5060	0
164	20241230	155600	1450342265	5060	5060	5060	5060	0
165	20241230	155500	1450342265	5060	5060	5060	5060	0
166	20241230	155400	1450342265	5060	5060	5060	5060	0
167	20241230	155300	1450342265	5060	5060	5060	5060	0
168	20241230	155200	1450342265	5060	5060	5060	5060	0
169	20241230	155100	1450342265	5060	5060	5060	5060	0
170	20241230	155000	1450342265	5060	5060	5060	5060	0
171	20241230	154900	1450342265	5060	5060	5060	5060	0
172	20241230	154800	1450342265	5060	5060	5060	5060	0
173	20241230	154700	1450342265	5060	5060	5060	5060	0
174	20241230	154600	1450342265	5060	5060	5060	5060	0
175	20241230	154500	1450342265	5060	5060	5060	5060	0
176	20241230	154400	1450342265	5060	5060	5060	5060	0
177	20241230	154300	1450342265	5060	5060	5060	5060	0
178	20241230	154200	1450342265	5060	5060	5060	5060	0
179	20241230	154100	1450342265	5060	5060	5060	5060	0
180	20241230	154000	1450342265	5060	5060	5060	5060	0
181	20241230	153900	1450342265	5060	5060	5060	5060	0
182	20241230	153800	1450342265	5060	5060	5060	5060	5131
183	20241230	153700	1450342265	5060	5060	5060	5060	0
184	20241230	153600	1450342265	5060	5060	5060	5060	0
185	20241230	153500	1450342265	5060	5060	5060	5060	0
186	20241230	153400	1450342265	5060	5060	5060	5060	0
187	20241230	153300	1450342265	5060	5060	5060	5060	0
188	20241230	153200	1450342265	5060	5060	5060	5060	0
189	20241230	153100	1450342265	5060	5060	5060	5060	0
190	20241230	153000	1450342265	5060	5060	5060	5060	5131
191	20241230	152900	1424379405	5050	5050	5050	5050	0
192	20241230	152800	1424379405	5050	5050	5050	5050	0
193	20241230	152700	1424379405	5050	5050	5050	5050	0
194	20241230	152600	1424379405	5050	5050	5050	5050	0
195	20241230	152500	1424379405	5050	5050	5050	5050	0
196	20241230	152400	1424379405	5050	5050	5050	5050	0
197	20241230	152300	1424379405	5050	5050	5050	5050	0
198	20241230	152200	1424379405	5050	5050	5050	5050	0
199	20241230	152100	1424379405	5050	5050	5050	5050	0
200	20241230	152000	1424379405	5050	5050	5050	5050	0
201	20241230	151900	1424379405	5050	5040	5050	5030	1129
202	20241230	151800	1418690255	5050	5050	5050	5050	105
203	20241230	151700	1418160005	5060	5040	5060	5040	2971
204	20241230	151600	1403149545	5030	5030	5030	5030	0
205	20241230	151500	1403149545	5030	5030	5030	5030	60
206	20241230	151400	1402847745	5030	5040	5040	5030	1206
207	20241230	151300	1396776505	5030	5030	5030	5030	40
208	20241230	151200	1396575305	5050	5040	5050	5040	1947
209	20241230	151100	1386762275	5040	5040	5040	5040	101
210	20241230	151000	1386253235	5040	5040	5050	5040	989
211	20241230	150900	1381268665	5040	5040	5040	5040	400
212	20241230	150800	1379252665	5040	5040	5040	5040	1600
213	20241230	150700	1371188665	5050	5050	5050	5040	471
214	20241230	150600	1368811195	5050	5050	5050	5050	20
215	20241230	150500	1368710195	5040	5040	5040	5040	195
216	20241230	150400	1367727395	5050	5050	5050	5050	1631
217	20241230	150300	1359490845	5040	5040	5040	5040	751
218	20241230	150200	1355705805	5050	5050	5050	5050	0
219	20241230	150100	1355705805	5050	5050	5050	5050	0
220	20241230	150000	1355705805	5050	5040	5050	5040	201
221	20241230	145900	1354692755	5050	5050	5050	5040	752
222	20241230	145800	1350900155	5050	5040	5050	5040	1086
223	20241230	145700	1345419855	5050	5040	5050	5040	3356
224	20241230	145600	1328473555	5050	5050	5050	5050	1
225	20241230	145500	1328468505	5030	5050	5050	5030	1670
226	20241230	145400	1320042725	5050	5050	5050	5050	49
227	20241230	145300	1319795275	5050	5050	5050	5050	7
228	20241230	145200	1319759925	5050	5050	5050	5050	0
229	20241230	145100	1319759925	5050	5050	5050	5050	754
230	20241230	145000	1315952225	5050	5050	5050	5050	14
231	20241230	144900	1315881525	5050	5040	5050	5040	431
232	20241230	144800	1313706575	5050	5040	5050	5040	200
233	20241230	144700	1312696965	5040	5040	5040	5040	0
234	20241230	144600	1312696965	5040	5040	5040	5040	4013
235	20241230	144500	1292471445	5020	5020	5020	5020	2142
236	20241230	144400	1281718605	5020	5020	5020	5020	510
237	20241230	144300	1279158405	5020	5020	5020	5020	44
238	20241230	144200	1278937525	5020	5020	5020	5020	429
239	20241230	144100	1276783945	5020	5020	5020	5020	1031
240	20241230	144000	1271608325	5030	5020	5030	5020	503
241	20241230	143900	1269082665	5040	5040	5040	5040	0
242	20241230	143800	1269082665	5040	5040	5040	5040	56
243	20241230	143700	1268800425	5040	5040	5040	5040	0
244	20241230	143600	1268800425	5040	5040	5040	5040	0
245	20241230	143500	1268800425	5040	5040	5040	5040	0
246	20241230	143400	1268800425	5040	5040	5040	5040	0
247	20241230	143300	1268800425	5040	5030	5040	5030	70
248	20241230	143200	1268448125	5040	5020	5040	5020	701
249	20241230	143100	1264929085	5040	5030	5040	5020	1403
250	20241230	143000	1257858015	5030	5040	5040	5030	82
251	20241230	142900	1257445225	5040	5030	5040	5030	236
252	20241230	142800	1256258135	5040	5040	5040	5040	0
253	20241230	142700	1256258135	5040	5040	5040	5040	1
254	20241230	142600	1256253095	5020	5010	5020	5010	115
255	20241230	142500	1255675945	5040	5020	5040	5020	580
256	20241230	142400	1252761795	5020	5020	5020	5020	300
257	20241230	142300	1251255795	5020	5020	5020	5020	0
258	20241230	142200	1251255795	5020	5020	5020	5020	350
259	20241230	142100	1249498795	5030	5030	5030	5030	0
260	20241230	142000	1249498795	5030	5030	5030	5030	0
261	20241230	141900	1249498795	5030	5030	5030	5030	0
262	20241230	141800	1249498795	5030	5020	5030	5020	470
263	20241230	141700	1247135895	5020	5030	5030	5020	2
264	20241230	141600	1247125845	5030	5040	5040	5030	201
265	20241230	141500	1246114805	5040	5030	5040	5030	1165
266	20241230	141400	1240244845	5030	5030	5030	5030	1
267	20241230	141300	1240239815	5030	5030	5030	5030	743
268	20241230	141200	1236502525	5020	5020	5030	5020	27
269	20241230	141100	1236366935	5010	5010	5010	5010	0
270	20241230	141000	1236366935	5010	5020	5020	5010	1496
271	20241230	140900	1228869975	5020	5020	5020	5020	0
272	20241230	140800	1228869975	5020	5020	5020	5020	0
273	20241230	140700	1228869975	5020	5020	5020	5020	69
274	20241230	140600	1228523595	5020	5020	5020	5020	191
275	20241230	140500	1227564775	5030	5030	5030	5030	500
276	20241230	140400	1225049775	5030	5030	5030	5030	0
277	20241230	140300	1225049775	5030	5030	5030	5030	173
278	20241230	140200	1224179585	5020	5020	5020	5020	0
279	20241230	140100	1224179585	5020	5020	5020	5020	0
280	20241230	140000	1224179585	5020	5020	5020	5020	40
281	20241230	135900	1223978785	5020	5020	5020	5020	200
282	20241230	135800	1222974785	5020	5010	5020	5010	205
283	20241230	135700	1221945735	5030	5030	5030	5030	0
284	20241230	135600	1221945735	5030	5020	5030	5020	1050
285	20241230	135500	1216664735	5030	5030	5030	5030	2
286	20241230	135400	1216654675	5030	5030	5030	5030	0
287	20241230	135300	1216654675	5030	5030	5030	5030	0
288	20241230	135200	1216654675	5030	5020	5030	5020	40
289	20241230	135100	1216453865	5020	5010	5020	5010	2002
290	20241230	135000	1206408845	5000	5000	5000	5000	0
291	20241230	134900	1206408845	5000	5000	5000	5000	12
292	20241230	134800	1206348845	5000	5000	5000	5000	0
293	20241230	134700	1206348845	5000	5000	5000	5000	0
294	20241230	134600	1206348845	5000	5000	5000	5000	0
295	20241230	134500	1206348845	5000	5000	5000	5000	1639
296	20241230	134400	1198153845	5010	5010	5010	5010	0
297	20241230	134300	1198153845	5010	5010	5010	5010	0
298	20241230	134200	1198153845	5010	5010	5010	5010	0
299	20241230	134100	1198153845	5010	5010	5010	5010	0
300	20241230	134000	1198153845	5010	5000	5010	4995	1473
301	20241230	133900	1190793115	5010	5010	5010	5010	0
302	20241230	133800	1190793115	5010	5010	5010	5010	0
303	20241230	133700	1190793115	5010	5010	5010	5010	25
304	20241230	133600	1190667865	5020	5020	5020	5020	0
305	20241230	133500	1190667865	5020	5020	5020	5020	0
306	20241230	133400	1190667865	5020	5020	5020	5020	0
307	20241230	133300	1190667865	5020	4995	5020	4995	11
308	20241230	133200	1190612895	5020	5020	5020	5020	0
309	20241230	133100	1190612895	5020	5020	5020	5020	1
310	20241230	133000	1190607875	4995	4995	4995	4995	1
311	20241230	132900	1190602880	5000	5010	5010	5000	1806
312	20241230	132800	1181572380	5020	5020	5020	5020	0
313	20241230	132700	1181572380	5020	5010	5020	5010	1031
314	20241230	132600	1176407060	5010	5010	5010	5010	60
315	20241230	132500	1176106460	5010	5010	5010	5010	0
316	20241230	132400	1176106460	5010	5010	5010	5010	315
317	20241230	132300	1174528310	5000	5000	5000	5000	347
318	20241230	132200	1172793310	5000	5000	5000	5000	57
319	20241230	132100	1172508310	5010	5010	5010	5010	3
320	20241230	132000	1172493280	5010	5010	5010	5010	0
321	20241230	131900	1172493280	5010	5010	5010	5010	0
322	20241230	131800	1172493280	5010	5010	5010	5010	142
323	20241230	131700	1171781860	5020	5020	5020	5020	0
324	20241230	131600	1171781860	5020	5020	5020	5020	0
325	20241230	131500	1171781860	5020	5020	5020	5020	0
326	20241230	131400	1171781860	5020	5020	5020	5020	5
327	20241230	131300	1171756760	5020	5010	5020	5010	10
328	20241230	131200	1171706650	5020	5020	5020	5020	53
329	20241230	131100	1171440590	5020	5020	5020	5020	1
330	20241230	131000	1171435570	5010	5010	5010	5010	1
331	20241230	130900	1171430560	5020	5000	5020	5000	243
332	20241230	130800	1170215520	5020	5000	5020	5000	1175
333	20241230	130700	1164340500	5010	5010	5010	5010	18
334	20241230	130600	1164250320	5020	5020	5020	5020	0
335	20241230	130500	1164250320	5020	5010	5020	5000	2247
336	20241230	130400	1153003110	5010	5010	5010	5010	0
337	20241230	130300	1153003110	5010	5010	5010	5010	2
338	20241230	130200	1152993090	5020	5010	5020	5010	3238
339	20241230	130100	1136743280	5010	5010	5010	5010	497
340	20241230	130000	1134253310	5010	5010	5010	5010	0
341	20241230	125900	1134253310	5010	5010	5010	5010	0
342	20241230	125800	1134253310	5010	5010	5010	5010	372
343	20241230	125700	1132389590	5020	5020	5020	5020	933
344	20241230	125600	1127705930	5020	5020	5020	5020	125
345	20241230	125500	1127078430	5020	5020	5020	5020	273
346	20241230	125400	1125707970	5020	5020	5020	5020	111
347	20241230	125300	1125150750	5020	5020	5020	5020	0
348	20241230	125200	1125150750	5020	5020	5020	5020	39
349	20241230	125100	1124954970	5020	5020	5020	5020	11
350	20241230	125000	1124899750	5020	5020	5020	5020	0
351	20241230	124900	1124899750	5020	5020	5020	5020	1054
352	20241230	124800	1119608670	5030	5030	5030	5030	104
353	20241230	124700	1119085550	5020	5020	5030	5020	204
354	20241230	124600	1118061450	5030	5020	5030	5020	25
355	20241230	124500	1117935940	5020	5020	5030	5010	835
356	20241230	124400	1113747770	5020	5020	5030	5020	422
357	20241230	124300	1111629320	5020	5020	5020	5020	200
358	20241230	124200	1110625320	5030	5030	5030	5030	0
359	20241230	124100	1110625320	5030	5030	5030	5030	542
360	20241230	124000	1107899060	5030	5030	5030	5000	608
361	20241230	123900	1104841120	5020	5020	5020	5020	0
362	20241230	123800	1104841120	5020	5020	5020	5020	0
363	20241230	123700	1104841120	5020	5010	5020	5010	1500
364	20241230	123600	1097311220	5020	5020	5020	5020	0
365	20241230	123500	1097311220	5020	5020	5020	5020	0
366	20241230	123400	1097311220	5020	5020	5020	5020	0
367	20241230	123300	1097311220	5020	5020	5020	5020	6
368	20241230	123200	1097281100	5020	5020	5020	5010	160
369	20241230	123100	1096477920	5000	5010	5020	5000	830
370	20241230	123000	1092316440	5000	5000	5000	5000	1
371	20241230	122900	1092311440	5010	5010	5010	5010	50
372	20241230	122800	1092060940	5020	5010	5020	5000	1301
373	20241230	122700	1085555670	5010	5020	5020	5010	4
374	20241230	122600	1085535620	5010	5010	5010	5010	294
375	20241230	122500	1084062680	5010	5010	5010	5010	5
376	20241230	122400	1084037630	5010	5010	5010	5010	541
377	20241230	122300	1081327220	5010	5010	5010	5010	101
378	20241230	122200	1080821210	5020	5020	5020	5020	0
379	20241230	122100	1080821210	5020	5010	5020	5010	500
380	20241230	122000	1078312210	5020	5020	5020	5020	0
381	20241230	121900	1078312210	5020	5020	5020	5020	212
382	20241230	121800	1077247970	5020	5020	5020	5020	0
383	20241230	121700	1077247970	5020	5020	5020	5020	0
384	20241230	121600	1077247970	5020	5020	5020	5020	323
385	20241230	121500	1075626510	5010	5020	5020	5010	5
386	20241230	121400	1075601420	5010	5010	5010	5010	0
387	20241230	121300	1075601420	5010	5010	5010	5010	0
388	20241230	121200	1075601420	5010	5020	5020	5010	51
389	20241230	121100	1075345410	5020	5010	5020	5010	1022
390	20241230	121000	1070224450	5020	5020	5020	5020	0
391	20241230	120900	1070224450	5020	5020	5020	5020	1
392	20241230	120800	1070219430	5010	5010	5010	5010	105
393	20241230	120700	1069693380	5010	5010	5010	5010	450
394	20241230	120600	1067438880	5020	5020	5020	5020	75
395	20241230	120500	1067062380	5020	5020	5020	5020	215
396	20241230	120400	1065983080	5020	5020	5020	5020	50
397	20241230	120300	1065732080	5010	5010	5010	5010	0
398	20241230	120200	1065732080	5010	5010	5010	5010	0
399	20241230	120100	1065732080	5010	5020	5020	5010	129
400	20241230	120000	1065085290	5020	5010	5020	5010	207
401	20241230	115900	1064048210	5010	5010	5010	5010	109
402	20241230	115800	1063502120	5020	5010	5020	5010	135
403	20241230	115700	1062825760	5010	5010	5010	5010	20
404	20241230	115600	1062725560	5010	5010	5010	5010	500
405	20241230	115500	1060220560	4995	4995	4995	4995	1
406	20241230	115400	1060215565	5000	5000	5000	5000	0
407	20241230	115300	1060215565	5000	5010	5010	5000	1042
408	20241230	115200	1055005065	5010	5010	5010	5010	0
409	20241230	115100	1055005065	5010	5000	5010	5000	648
410	20241230	115000	1051764595	5010	5010	5010	5010	0
411	20241230	114900	1051764595	5010	5010	5010	5010	0
412	20241230	114800	1051764595	5010	5010	5010	5010	0
413	20241230	114700	1051764595	5010	5010	5010	5010	10
414	20241230	114600	1051714495	5010	5010	5010	5010	0
415	20241230	114500	1051714495	5010	5010	5010	5010	0
416	20241230	114400	1051714495	5010	5010	5010	5010	0
417	20241230	114300	1051714495	5010	5010	5010	5010	10
418	20241230	114200	1051664395	5000	5000	5000	5000	8
419	20241230	114100	1051624395	5010	5010	5010	5010	10
420	20241230	114000	1051574295	5010	5010	5010	5010	0
421	20241230	113900	1051574295	5010	5020	5020	5010	19
422	20241230	113800	1051479095	5020	5020	5020	5020	1000
423	20241230	113700	1046459095	5020	5010	5020	5010	511
424	20241230	113600	1043898975	5000	5000	5000	5000	119
425	20241230	113500	1043303975	5010	5010	5010	5010	201
426	20241230	113400	1042296965	5000	5010	5010	5000	206
427	20241230	113300	1041265825	5000	5000	5000	5000	50
428	20241230	113200	1041015825	4990	4990	4990	4990	15
429	20241230	113100	1040940975	5010	4990	5010	4990	120
430	20241230	113000	1040341175	5010	5010	5010	5010	36
431	20241230	112900	1040160815	4990	4990	4990	4990	300
432	20241230	112800	1038663815	4990	4990	4990	4990	0
433	20241230	112700	1038663815	4990	5000	5000	4990	543
434	20241230	112600	1035952245	4990	4990	4990	4990	0
435	20241230	112500	1035952245	4990	5000	5010	4990	2300
436	20241230	112400	1024461585	5000	5000	5000	4990	207
437	20241230	112300	1023426595	5000	5000	5000	5000	96
438	20241230	112200	1022946595	5000	5000	5000	5000	0
439	20241230	112100	1022946595	5000	5000	5000	5000	0
440	20241230	112000	1022946595	5000	5000	5000	5000	0
441	20241230	111900	1022946595	5000	5000	5000	5000	1
442	20241230	111800	1022941595	5000	5000	5000	5000	123
443	20241230	111700	1022326595	4990	4990	4990	4990	22
444	20241230	111600	1022216815	5010	5000	5010	4990	2705
445	20241230	111500	1008706855	5000	5000	5000	5000	775
446	20241230	111400	1004831855	5000	5020	5020	5000	227
447	20241230	111300	1003696835	5010	5010	5010	5010	21
448	20241230	111200	1003591625	5010	5000	5010	5000	425
449	20241230	111100	1001462475	5010	5010	5010	5010	50
450	20241230	111000	1001211975	5010	5000	5010	5000	150
451	20241230	110900	1000460715	5000	5000	5010	5000	991
452	20241230	110800	995504065	5020	5020	5020	5020	0
453	20241230	110700	995504065	5020	5020	5020	5020	2
454	20241230	110600	995494025	5010	5010	5010	5010	658
455	20241230	110500	992197445	5010	5010	5010	5010	0
456	20241230	110400	992197445	5010	5020	5020	5010	276
457	20241230	110300	990813585	5010	5010	5010	5010	1319
458	20241230	110200	984205395	5020	5020	5020	5020	0
459	20241230	110100	984205395	5020	5020	5020	5020	430
460	20241230	110000	982046795	5020	5040	5040	5020	398
461	20241230	105900	980045335	5030	5030	5030	5030	152
462	20241230	105800	979280775	5040	5040	5040	5040	1
463	20241230	105700	979275735	5020	5020	5020	5020	4300
464	20241230	105600	957689735	5040	5040	5040	5040	50
465	20241230	105500	957437735	5040	5020	5040	5020	255
466	20241230	105400	956154755	5020	5040	5040	5020	776
467	20241230	105300	952243735	5040	5020	5040	5020	125
468	20241230	105200	951614155	5020	5030	5030	5020	540
469	20241230	105100	948898055	5020	5020	5020	5020	100
470	20241230	105000	948396055	5020	5020	5020	5020	1
471	20241230	104900	948391035	5030	5030	5030	5030	0
472	20241230	104800	948391035	5030	5030	5030	5020	338
473	20241230	104700	946693895	5030	5030	5030	5030	44
474	20241230	104600	946472575	5030	5030	5030	5030	4
475	20241230	104500	946452455	5030	5020	5030	5020	1425
476	20241230	104400	939295435	5030	5030	5040	5030	194
477	20241230	104300	938319595	5020	5040	5040	5020	955
478	20241230	104200	933515925	5040	5060	5060	5040	5548
479	20241230	104100	905517895	5060	5050	5060	5050	400
480	20241230	104000	903496895	5050	5050	5050	5050	300
481	20241230	103900	901981895	5050	5050	5050	5050	11
482	20241230	103800	901926345	5050	5050	5050	5050	0
483	20241230	103700	901926345	5050	5040	5060	5040	6308
484	20241230	103600	870072325	5030	5050	5050	5030	1764
485	20241230	103500	861181765	5050	5040	5050	5040	251
486	20241230	103400	859916705	5040	5050	5050	5040	792
487	20241230	103300	855920015	5050	5040	5050	5040	58
488	20241230	103200	855627215	5040	5030	5040	5030	429
489	20241230	103100	853466055	5030	5040	5040	5030	1009
490	20241230	103000	848386905	5040	5030	5040	5030	1735
491	20241230	102900	839646925	5030	5010	5030	5000	1195
492	20241230	102800	833656295	5010	5010	5030	5010	663
493	20241230	102700	830333085	5030	5030	5030	5030	97
494	20241230	102600	829845175	5040	5020	5040	5020	529
495	20241230	102500	827186085	5030	5030	5030	5030	0
496	20241230	102400	827186085	5030	5050	5050	5030	606
497	20241230	102300	824133925	5050	5040	5050	5040	646
498	20241230	102200	820872625	5050	5040	5050	5040	1364
499	20241230	102100	813988585	5050	5040	5050	5030	2192
500	20241230	102000	802958505	5040	5040	5040	5030	2709
501	20241230	101900	789307345	5030	5030	5030	5020	1585
502	20241230	101800	781334885	5030	5020	5030	5020	3952
503	20241230	101700	761485745	5020	5020	5020	5010	1661
504	20241230	101600	753150575	5020	5010	5020	5000	224
505	20241230	101500	752027135	5010	4995	5010	4995	882
506	20241230	101400	747615815	5000	4995	5000	4995	1214
507	20241230	101300	741551355	4995	4995	4995	4995	5
508	20241230	101200	741526380	4995	4995	4995	4995	2
509	20241230	101100	741516390	5000	5000	5000	5000	118
510	20241230	101000	740926390	4985	5000	5000	4985	907
511	20241230	100900	736392935	5000	4985	5000	4985	1563
512	20241230	100800	728592935	4985	5000	5000	4985	1157
513	20241230	100700	722811420	5000	4990	5000	4985	242
514	20241230	100600	721604380	4990	5000	5000	4990	131
515	20241230	100500	720950670	5000	5000	5000	5000	308
516	20241230	100400	719410670	5000	5000	5000	5000	152
517	20241230	100300	718650670	5000	5000	5000	4990	10749
518	20241230	100200	664907970	5010	5010	5010	5010	144
519	20241230	100100	664186530	5000	5000	5000	5000	74
520	20241230	100000	663816530	5010	5010	5010	5010	210
521	20241230	095900	662764430	5010	5010	5010	5010	839
522	20241230	095800	658561040	5010	5010	5020	5010	1564
523	20241230	095700	650725390	5020	5010	5020	5010	570
524	20241230	095600	647866470	5010	5010	5010	5010	716
525	20241230	095500	644279310	5010	5010	5010	5000	2240
526	20241230	095400	633063310	5010	5010	5010	5010	128
527	20241230	095300	632422030	5010	5010	5010	5010	221
528	20241230	095200	631314820	5010	5000	5010	4990	1841
529	20241230	095100	622110310	4990	4990	4990	4990	95
530	20241230	095000	621636260	4990	4990	4990	4990	0
531	20241230	094900	621636260	4990	4995	4995	4990	525
532	20241230	094800	619013905	4985	4995	4995	4985	951
533	20241230	094700	614267660	4990	4990	4990	4990	900
534	20241230	094600	609776660	4985	4980	4985	4980	1334
535	20241230	094500	603131325	4980	4980	4980	4980	5
536	20241230	094400	603106425	4980	4980	4980	4980	898
537	20241230	094300	598634385	4980	4980	4980	4980	3
538	20241230	094200	598619445	4985	4985	4985	4975	1390
539	20241230	094100	591691930	4985	4970	4985	4965	450
540	20241230	094000	589454370	4970	4970	4970	4970	77
541	20241230	093900	589071680	4970	4980	4980	4970	1145
542	20241230	093800	583381020	4985	4985	4985	4985	13
543	20241230	093700	583316215	4985	4985	4985	4970	2173
544	20241230	093600	572492885	4985	4980	4985	4975	2219
545	20241230	093500	561433800	4985	4990	4990	4985	591
546	20241230	093400	558487560	4985	4990	4990	4985	22
547	20241230	093300	558377885	4990	5000	5000	4990	775
548	20241230	093200	554510180	5000	5010	5010	5000	2270
549	20241230	093100	543155510	5010	5010	5010	5000	5428
550	20241230	093000	515966350	5010	5000	5010	5000	3487
551	20241230	092900	498497530	5000	5010	5020	4995	5449
552	20241230	092800	471266060	5010	5020	5030	5000	1945
553	20241230	092700	461512650	5020	5010	5020	5010	1983
554	20241230	092600	451569640	4985	5010	5010	4985	3322
555	20241230	092500	434948285	5000	5000	5020	5000	4308
556	20241230	092400	413377245	5000	5000	5000	4995	1266
557	20241230	092300	407049595	5000	5010	5010	4985	318
558	20241230	092200	405460625	5010	4955	5010	4955	5217
559	20241230	092100	379404930	4955	4975	4975	4955	257
560	20241230	092000	378126395	4975	4965	4975	4965	55
561	20241230	091900	377853170	4950	4990	4995	4950	3599
562	20241230	091800	359935575	4990	4995	5000	4980	5217
563	20241230	091700	333895905	4995	4995	5000	4990	3232
564	20241230	091600	317759625	4990	4960	4990	4950	6645
565	20241230	091500	284695035	4960	4960	4960	4960	1210
566	20241230	091400	278693435	4970	4960	4975	4960	5332
567	20241230	091300	252216570	4955	4950	4960	4950	3776
568	20241230	091200	233509630	4950	4945	4950	4940	2867
569	20241230	091100	219319975	4935	4945	4945	4935	1402
570	20241230	091000	212392995	4945	4935	4950	4935	2161
571	20241230	090900	201709455	4935	4925	4935	4920	1456
572	20241230	090800	194528935	4925	4930	4930	4925	2501
573	20241230	090700	182199510	4930	4930	4930	4930	51
574	20241230	090600	181948080	4935	4940	4940	4930	352
575	20241230	090500	180211870	4940	4945	4945	4940	1872
576	20241230	090400	170955855	4945	4895	4955	4885	7840
577	20241230	090300	132276580	4930	4895	4930	4880	6045
578	20241230	090200	102671310	4905	4905	4930	4870	7656
579	20241230	090100	65135390	4910	4880	4910	4870	2682
580	20241230	090000	52023840	4880	4850	4900	4825	10445