KissMeData/004650/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	184300	58804870	8990	8990	8990	8990	301
3	20241230	184200	58804870	8990	8990	8990	8990	0
4	20241230	184100	58804870	8990	8990	8990	8990	0
5	20241230	184000	58804870	8990	8990	8990	8990	0
6	20241230	183900	58804870	8990	8990	8990	8990	0
7	20241230	183800	58804870	8990	8990	8990	8990	0
8	20241230	183700	58804870	8990	8990	8990	8990	0
9	20241230	183600	58804870	8990	8990	8990	8990	0
10	20241230	183500	58804870	8990	8990	8990	8990	0
11	20241230	183400	58804870	8990	8990	8990	8990	0
12	20241230	183300	58804870	8990	8990	8990	8990	0
13	20241230	183200	58804870	8990	8990	8990	8990	0
14	20241230	183100	58804870	8990	8990	8990	8990	0
15	20241230	183000	58804870	8990	8990	8990	8990	0
16	20241230	182900	58804870	8990	8990	8990	8990	0
17	20241230	182800	58804870	8990	8990	8990	8990	0
18	20241230	182700	58804870	8990	8990	8990	8990	0
19	20241230	182600	58804870	8990	8990	8990	8990	0
20	20241230	182500	58804870	8990	8990	8990	8990	0
21	20241230	182400	58804870	8990	8990	8990	8990	0
22	20241230	182300	58804870	8990	8990	8990	8990	0
23	20241230	182200	58804870	8990	8990	8990	8990	0
24	20241230	182100	58804870	8990	8990	8990	8990	0
25	20241230	182000	58804870	8990	8990	8990	8990	0
26	20241230	181900	58804870	8990	8990	8990	8990	0
27	20241230	181800	58804870	8990	8990	8990	8990	0
28	20241230	181700	58804870	8990	8990	8990	8990	0
29	20241230	181600	58804870	8990	8990	8990	8990	0
30	20241230	181500	58804870	8990	8990	8990	8990	0
31	20241230	181400	58804870	8990	8990	8990	8990	0
32	20241230	181300	58804870	8990	8990	8990	8990	301
33	20241230	181200	58804870	8990	8990	8990	8990	0
34	20241230	181100	58804870	8990	8990	8990	8990	0
35	20241230	181000	58804870	8990	8990	8990	8990	0
36	20241230	180900	58804870	8990	8990	8990	8990	0
37	20241230	180800	58804870	8990	8990	8990	8990	0
38	20241230	180700	58804870	8990	8990	8990	8990	0
39	20241230	180600	58804870	8990	8990	8990	8990	0
40	20241230	180500	58804870	8990	8990	8990	8990	0
41	20241230	180400	58804870	8990	8990	8990	8990	0
42	20241230	180300	58804870	8990	8990	8990	8990	0
43	20241230	180200	58804870	8990	8990	8990	8990	0
44	20241230	180100	58804870	8990	8990	8990	8990	0
45	20241230	180000	58804870	8990	8990	8990	8990	0
46	20241230	175900	58804870	8990	8990	8990	8990	0
47	20241230	175800	58804870	8990	8990	8990	8990	0
48	20241230	175700	58804870	8990	8990	8990	8990	0
49	20241230	175600	58804870	8990	8990	8990	8990	0
50	20241230	175500	58804870	8990	8990	8990	8990	0
51	20241230	175400	58804870	8990	8990	8990	8990	0
52	20241230	175300	58804870	8990	8990	8990	8990	0
53	20241230	175200	58804870	8990	8990	8990	8990	0
54	20241230	175100	58804870	8990	8990	8990	8990	0
55	20241230	175000	58804870	8990	8990	8990	8990	0
56	20241230	174900	58804870	8990	8990	8990	8990	0
57	20241230	174800	58804870	8990	8990	8990	8990	0
58	20241230	174700	58804870	8990	8990	8990	8990	0
59	20241230	174600	58804870	8990	8990	8990	8990	0
60	20241230	174500	58804870	8990	8990	8990	8990	0
61	20241230	174400	58804870	8990	8990	8990	8990	0
62	20241230	174300	58804870	8990	8990	8990	8990	301
63	20241230	174200	58804870	8990	8990	8990	8990	0
64	20241230	174100	58804870	8990	8990	8990	8990	0
65	20241230	174000	58804870	8990	8990	8990	8990	0
66	20241230	173900	58804870	8990	8990	8990	8990	0
67	20241230	173800	58804870	8990	8990	8990	8990	0
68	20241230	173700	58804870	8990	8990	8990	8990	0
69	20241230	173600	58804870	8990	8990	8990	8990	0
70	20241230	173500	58804870	8990	8990	8990	8990	0
71	20241230	173400	58804870	8990	8990	8990	8990	0
72	20241230	173300	58804870	8990	8990	8990	8990	0
73	20241230	173200	58804870	8990	8990	8990	8990	0
74	20241230	173100	58804870	8990	8990	8990	8990	0
75	20241230	173000	58804870	8990	8990	8990	8990	0
76	20241230	172900	58804870	8990	8990	8990	8990	0
77	20241230	172800	58804870	8990	8990	8990	8990	0
78	20241230	172700	58804870	8990	8990	8990	8990	0
79	20241230	172600	58804870	8990	8990	8990	8990	0
80	20241230	172500	58804870	8990	8990	8990	8990	0
81	20241230	172400	58804870	8990	8990	8990	8990	0
82	20241230	172300	58804870	8990	8990	8990	8990	0
83	20241230	172200	58804870	8990	8990	8990	8990	0
84	20241230	172100	58804870	8990	8990	8990	8990	0
85	20241230	172000	58804870	8990	8990	8990	8990	0
86	20241230	171900	58804870	8990	8990	8990	8990	0
87	20241230	171800	58804870	8990	8990	8990	8990	0
88	20241230	171700	58804870	8990	8990	8990	8990	0
89	20241230	171600	58804870	8990	8990	8990	8990	0
90	20241230	171500	58804870	8990	8990	8990	8990	0
91	20241230	171400	58804870	8990	8990	8990	8990	0
92	20241230	171300	58804870	8990	8990	8990	8990	301
93	20241230	171200	58804870	8990	8990	8990	8990	0
94	20241230	171100	58804870	8990	8990	8990	8990	0
95	20241230	171000	58804870	8990	8990	8990	8990	0
96	20241230	170900	58804870	8990	8990	8990	8990	0
97	20241230	170800	58804870	8990	8990	8990	8990	0
98	20241230	170700	58804870	8990	8990	8990	8990	0
99	20241230	170600	58804870	8990	8990	8990	8990	0
100	20241230	170500	58804870	8990	8990	8990	8990	0
101	20241230	170400	58804870	8990	8990	8990	8990	0
102	20241230	170300	58804870	8990	8990	8990	8990	0
103	20241230	170200	58804870	8990	8990	8990	8990	0
104	20241230	170100	58804870	8990	8990	8990	8990	0
105	20241230	170000	58804870	8990	8990	8990	8990	0
106	20241230	165900	58804870	8990	8990	8990	8990	0
107	20241230	165800	58804870	8990	8990	8990	8990	0
108	20241230	165700	58804870	8990	8990	8990	8990	0
109	20241230	165600	58804870	8990	8990	8990	8990	0
110	20241230	165500	58804870	8990	8990	8990	8990	0
111	20241230	165400	58804870	8990	8990	8990	8990	0
112	20241230	165300	58804870	8990	8990	8990	8990	0
113	20241230	165200	58804870	8990	8990	8990	8990	0
114	20241230	165100	58804870	8990	8990	8990	8990	0
115	20241230	165000	58804870	8990	8990	8990	8990	0
116	20241230	164900	58804870	8990	8990	8990	8990	0
117	20241230	164800	58804870	8990	8990	8990	8990	0
118	20241230	164700	58804870	8990	8990	8990	8990	0
119	20241230	164600	58804870	8990	8990	8990	8990	0
120	20241230	164500	58804870	8990	8990	8990	8990	0
121	20241230	164400	58804870	8990	8990	8990	8990	0
122	20241230	164300	58804870	8990	8990	8990	8990	301
123	20241230	164200	58804870	8990	8990	8990	8990	0
124	20241230	164100	58804870	8990	8990	8990	8990	0
125	20241230	164000	58804870	8990	8990	8990	8990	0
126	20241230	163900	58804870	8990	8990	8990	8990	0
127	20241230	163800	58804870	8990	8990	8990	8990	0
128	20241230	163700	58804870	8990	8990	8990	8990	0
129	20241230	163600	58804870	8990	8990	8990	8990	0
130	20241230	163500	58804870	8990	8990	8990	8990	0
131	20241230	163400	58804870	8990	8990	8990	8990	0
132	20241230	163300	58804870	8990	8990	8990	8990	0
133	20241230	163200	58804870	8990	8990	8990	8990	0
134	20241230	163100	58804870	8990	8990	8990	8990	0
135	20241230	163000	58804870	8990	8990	8990	8990	0
136	20241230	162900	58804870	8990	8990	8990	8990	0
137	20241230	162800	58804870	8990	8990	8990	8990	0
138	20241230	162700	58804870	8990	8990	8990	8990	0
139	20241230	162600	58804870	8990	8990	8990	8990	0
140	20241230	162500	58804870	8990	8990	8990	8990	0
141	20241230	162400	58804870	8990	8990	8990	8990	0
142	20241230	162300	58804870	8990	8990	8990	8990	0
143	20241230	162200	58804870	8990	8990	8990	8990	0
144	20241230	162100	58804870	8990	8990	8990	8990	0
145	20241230	162000	58804870	8990	8990	8990	8990	0
146	20241230	161900	58804870	8990	8990	8990	8990	0
147	20241230	161800	58804870	8990	8990	8990	8990	0
148	20241230	161700	58804870	8990	8990	8990	8990	0
149	20241230	161600	58804870	8990	8990	8990	8990	0
150	20241230	161500	58804870	8990	8990	8990	8990	0
151	20241230	161400	58804870	8990	8990	8990	8990	0
152	20241230	161300	58804870	8990	8990	8990	8990	301
153	20241230	161200	58804870	8990	8990	8990	8990	0
154	20241230	161100	58804870	8990	8990	8990	8990	0
155	20241230	161000	58804870	8990	8990	8990	8990	0
156	20241230	160900	58804870	8990	8990	8990	8990	0
157	20241230	160800	58804870	8990	8990	8990	8990	0
158	20241230	160700	58804870	8990	8990	8990	8990	0
159	20241230	160600	58804870	8990	8990	8990	8990	0
160	20241230	160500	58804870	8990	8990	8990	8990	0
161	20241230	160400	58804870	8990	8990	8990	8990	0
162	20241230	160300	58804870	8990	8990	8990	8990	0
163	20241230	160200	58804870	8990	8990	8990	8990	0
164	20241230	160100	58804870	8990	8990	8990	8990	0
165	20241230	160000	58804870	8990	8990	8990	8990	0
166	20241230	155900	58804870	8990	8990	8990	8990	0
167	20241230	155800	58804870	8990	8990	8990	8990	0
168	20241230	155700	58804870	8990	8990	8990	8990	0
169	20241230	155600	58804870	8990	8990	8990	8990	0
170	20241230	155500	58804870	8990	8990	8990	8990	0
171	20241230	155400	58804870	8990	8990	8990	8990	0
172	20241230	155300	58804870	8990	8990	8990	8990	0
173	20241230	155200	58804870	8990	8990	8990	8990	0
174	20241230	155100	58804870	8990	8990	8990	8990	0
175	20241230	155000	58804870	8990	8990	8990	8990	0
176	20241230	154900	58804870	8990	8990	8990	8990	0
177	20241230	154800	58804870	8990	8990	8990	8990	0
178	20241230	154700	58804870	8990	8990	8990	8990	0
179	20241230	154600	58804870	8990	8990	8990	8990	0
180	20241230	154500	58804870	8990	8990	8990	8990	0
181	20241230	154400	58804870	8990	8990	8990	8990	0
182	20241230	154300	58804870	8990	8990	8990	8990	301
183	20241230	154200	58804870	8990	8990	8990	8990	0
184	20241230	154100	58804870	8990	8990	8990	8990	0
185	20241230	154000	58804870	8990	8990	8990	8990	0
186	20241230	153900	58804870	8990	8990	8990	8990	0
187	20241230	153800	58804870	8990	8990	8990	8990	0
188	20241230	153700	58804870	8990	8990	8990	8990	0
189	20241230	153600	58804870	8990	8990	8990	8990	0
190	20241230	153500	58804870	8990	8990	8990	8990	0
191	20241230	153400	58804870	8990	8990	8990	8990	0
192	20241230	153300	58804870	8990	8990	8990	8990	0
193	20241230	153200	58804870	8990	8990	8990	8990	0
194	20241230	153100	58804870	8990	8990	8990	8990	0
195	20241230	153000	58804870	8990	8990	8990	8990	301
196	20241230	152900	56098880	8940	8940	8940	8940	0
197	20241230	152800	56098880	8940	8940	8940	8940	0
198	20241230	152700	56098880	8940	8940	8940	8940	0
199	20241230	152600	56098880	8940	8940	8940	8940	0
200	20241230	152500	56098880	8940	8940	8940	8940	0
201	20241230	152400	56098880	8940	8940	8940	8940	0
202	20241230	152300	56098880	8940	8940	8940	8940	0
203	20241230	152200	56098880	8940	8940	8940	8940	0
204	20241230	152100	56098880	8940	8940	8940	8940	0
205	20241230	152000	56098880	8940	8940	8940	8940	0
206	20241230	151900	56098880	8940	8940	8940	8940	0
207	20241230	151800	56098880	8940	8940	8940	8940	200
208	20241230	151700	54310880	8940	8940	8940	8940	300
209	20241230	151600	51628880	8930	8930	8930	8930	0
210	20241230	151500	51628880	8930	8930	8930	8930	0
211	20241230	151400	51628880	8930	8930	8930	8930	0
212	20241230	151300	51628880	8930	8930	8930	8930	2
213	20241230	151200	51611020	8930	8930	8930	8930	20
214	20241230	151100	51432420	8930	8930	8930	8930	2
215	20241230	151000	51414560	8930	8930	8930	8930	0
216	20241230	150900	51414560	8930	8930	8930	8930	0
217	20241230	150800	51414560	8930	8930	8930	8930	1
218	20241230	150700	51405630	8940	8940	8940	8940	0
219	20241230	150600	51405630	8940	8940	8940	8940	0
220	20241230	150500	51405630	8940	8940	8940	8940	0
221	20241230	150400	51405630	8940	8940	8940	8940	0
222	20241230	150300	51405630	8940	8940	8940	8940	0
223	20241230	150200	51405630	8940	8940	8940	8940	0
224	20241230	150100	51405630	8940	8940	8940	8940	0
225	20241230	150000	51405630	8940	8940	8940	8940	6
226	20241230	145900	51351990	8940	8940	8940	8940	0
227	20241230	145800	51351990	8940	8940	8940	8940	0
228	20241230	145700	51351990	8940	8930	8940	8930	5
229	20241230	145600	51307330	8920	8920	8920	8920	0
230	20241230	145500	51307330	8920	8920	8920	8920	1
231	20241230	145400	51298410	8930	8930	8930	8930	0
232	20241230	145300	51298410	8930	8930	8930	8930	0
233	20241230	145200	51298410	8930	8930	8930	8930	0
234	20241230	145100	51298410	8930	8930	8930	8930	0
235	20241230	145000	51298410	8930	8930	8930	8930	0
236	20241230	144900	51298410	8930	8930	8930	8930	0
237	20241230	144800	51298410	8930	8930	8940	8930	19
238	20241230	144700	51128730	8920	8920	8920	8920	0
239	20241230	144600	51128730	8920	8920	8920	8920	50
240	20241230	144500	50682730	8920	8920	8920	8920	0
241	20241230	144400	50682730	8920	8920	8920	8920	21
242	20241230	144300	50495410	8940	8940	8940	8940	0
243	20241230	144200	50495410	8940	8940	8940	8940	1
244	20241230	144100	50486470	8930	8930	8930	8930	0
245	20241230	144000	50486470	8930	8930	8930	8930	19
246	20241230	143900	50316800	8930	8930	8930	8930	20
247	20241230	143800	50138200	8930	8940	8940	8930	5
248	20241230	143700	50093540	8930	8930	8930	8930	0
249	20241230	143600	50093540	8930	8930	8930	8930	0
250	20241230	143500	50093540	8930	8930	8930	8930	0
251	20241230	143400	50093540	8930	8930	8930	8930	1
252	20241230	143300	50084610	8940	8940	8940	8940	0
253	20241230	143200	50084610	8940	8940	8940	8940	0
254	20241230	143100	50084610	8940	8940	8940	8940	0
255	20241230	143000	50084610	8940	8940	8940	8940	0
256	20241230	142900	50084610	8940	8940	8940	8940	10
257	20241230	142800	49995210	8940	8940	8940	8940	0
258	20241230	142700	49995210	8940	8940	8940	8940	0
259	20241230	142600	49995210	8940	8940	8940	8940	0
260	20241230	142500	49995210	8940	8940	8940	8940	0
261	20241230	142400	49995210	8940	8940	8940	8940	0
262	20241230	142300	49995210	8940	8940	8940	8940	0
263	20241230	142200	49995210	8940	8940	8940	8940	0
264	20241230	142100	49995210	8940	8940	8940	8940	0
265	20241230	142000	49995210	8940	8940	8940	8940	0
266	20241230	141900	49995210	8940	8940	8940	8940	0
267	20241230	141800	49995210	8940	8930	8940	8930	4
268	20241230	141700	49959480	8930	8930	8930	8930	7
269	20241230	141600	49896970	8930	8930	8930	8930	1
270	20241230	141500	49888040	8940	8940	8940	8940	0
271	20241230	141400	49888040	8940	8940	8940	8940	0
272	20241230	141300	49888040	8940	8940	8940	8940	0
273	20241230	141200	49888040	8940	8940	8940	8940	0
274	20241230	141100	49888040	8940	8940	8940	8940	0
275	20241230	141000	49888040	8940	8940	8940	8940	0
276	20241230	140900	49888040	8940	8940	8940	8940	0
277	20241230	140800	49888040	8940	8940	8940	8940	0
278	20241230	140700	49888040	8940	8940	8940	8940	0
279	20241230	140600	49888040	8940	8940	8940	8940	5
280	20241230	140500	49843340	8940	8940	8940	8940	1
281	20241230	140400	49834400	8930	8930	8930	8930	0
282	20241230	140300	49834400	8930	8930	8930	8930	0
283	20241230	140200	49834400	8930	8930	8930	8930	0
284	20241230	140100	49834400	8930	8930	8930	8930	0
285	20241230	140000	49834400	8930	8930	8930	8930	0
286	20241230	135900	49834400	8930	8930	8930	8930	0
287	20241230	135800	49834400	8930	8930	8930	8930	8
288	20241230	135700	49762960	8930	8930	8930	8930	7
289	20241230	135600	49700450	8930	8930	8930	8930	0
290	20241230	135500	49700450	8930	8930	8930	8930	34
291	20241230	135400	49396830	8920	8940	8940	8920	122
292	20241230	135300	48308150	8940	8940	8940	8940	0
293	20241230	135200	48308150	8940	8940	8940	8940	0
294	20241230	135100	48308150	8940	8940	8940	8940	1
295	20241230	135000	48299210	8920	8920	8920	8920	2
296	20241230	134900	48281370	8950	8950	8950	8950	0
297	20241230	134800	48281370	8950	8950	8950	8950	0
298	20241230	134700	48281370	8950	8950	8950	8950	0
299	20241230	134600	48281370	8950	8950	8950	8950	0
300	20241230	134500	48281370	8950	8950	8950	8950	0
301	20241230	134400	48281370	8950	8950	8950	8950	0
302	20241230	134300	48281370	8950	8950	8950	8950	0
303	20241230	134200	48281370	8950	8950	8950	8950	1
304	20241230	134100	48272420	8950	8950	8950	8950	0
305	20241230	134000	48272420	8950	8950	8950	8950	2
306	20241230	133900	48254520	8950	8950	8950	8950	0
307	20241230	133800	48254520	8950	8950	8950	8950	0
308	20241230	133700	48254520	8950	8950	8950	8950	0
309	20241230	133600	48254520	8950	8950	8950	8950	0
310	20241230	133500	48254520	8950	8950	8950	8950	0
311	20241230	133400	48254520	8950	8950	8950	8950	0
312	20241230	133300	48254520	8950	8950	8950	8950	1
313	20241230	133200	48245570	8920	8920	8920	8920	0
314	20241230	133100	48245570	8920	8920	8920	8920	0
315	20241230	133000	48245570	8920	8920	8920	8920	0
316	20241230	132900	48245570	8920	8920	8920	8920	0
317	20241230	132800	48245570	8920	8920	8920	8920	0
318	20241230	132700	48245570	8920	8920	8920	8920	0
319	20241230	132600	48245570	8920	8920	8920	8920	0
320	20241230	132500	48245570	8920	8920	8920	8920	0
321	20241230	132400	48245570	8920	8920	8920	8920	0
322	20241230	132300	48245570	8920	8920	8920	8920	1
323	20241230	132200	48236650	8920	8920	8920	8920	0
324	20241230	132100	48236650	8920	8920	8920	8920	0
325	20241230	132000	48236650	8920	8920	8920	8920	0
326	20241230	131900	48236650	8920	8920	8920	8920	0
327	20241230	131800	48236650	8920	8920	8930	8920	4
328	20241230	131700	48200960	8920	8920	8920	8920	0
329	20241230	131600	48200960	8920	8920	8920	8920	0
330	20241230	131500	48200960	8920	8910	8920	8900	52
331	20241230	131400	47738100	8920	8920	8920	8920	0
332	20241230	131300	47738100	8920	8930	8930	8920	2
333	20241230	131200	47720250	8960	8910	8960	8900	338
334	20241230	131100	44711070	8950	8950	8950	8950	0
335	20241230	131000	44711070	8950	8950	8950	8950	0
336	20241230	130900	44711070	8950	8950	8950	8950	0
337	20241230	130800	44711070	8950	8950	8950	8950	1
338	20241230	130700	44702120	8920	8920	8920	8920	0
339	20241230	130600	44702120	8920	8920	8920	8920	0
340	20241230	130500	44702120	8920	8920	8920	8920	0
341	20241230	130400	44702120	8920	8920	8920	8920	0
342	20241230	130300	44702120	8920	8920	8920	8920	0
343	20241230	130200	44702120	8920	8920	8920	8920	2
344	20241230	130100	44684280	8920	8920	8920	8920	2
345	20241230	130000	44666440	8940	8930	8950	8930	4
346	20241230	125900	44630690	8920	8920	8920	8920	0
347	20241230	125800	44630690	8920	8920	8920	8920	2
348	20241230	125700	44612850	8930	8930	8930	8930	0
349	20241230	125600	44612850	8930	8930	8930	8930	0
350	20241230	125500	44612850	8930	8930	8930	8930	0
351	20241230	125400	44612850	8930	8950	8950	8930	4
352	20241230	125300	44577100	8900	8920	8920	8900	1000
353	20241230	125200	35674970	8930	8930	8930	8930	0
354	20241230	125100	35674970	8930	8940	8940	8930	3
355	20241230	125000	35648170	8950	8950	8950	8950	1
356	20241230	124900	35639220	8930	8930	8930	8930	0
357	20241230	124800	35639220	8930	8930	8950	8930	7
358	20241230	124700	35576670	8910	8910	8910	8910	0
359	20241230	124600	35576670	8910	8910	8910	8910	0
360	20241230	124500	35576670	8910	8910	8910	8910	0
361	20241230	124400	35576670	8910	8910	8910	8910	0
362	20241230	124300	35576670	8910	8930	8930	8910	200
363	20241230	124200	33792900	8940	8940	8940	8940	0
364	20241230	124100	33792900	8940	8940	8940	8940	0
365	20241230	124000	33792900	8940	8940	8940	8940	0
366	20241230	123900	33792900	8940	8940	8940	8940	0
367	20241230	123800	33792900	8940	8940	8940	8940	1
368	20241230	123700	33783960	8950	8950	8950	8950	0
369	20241230	123600	33783960	8950	8950	8950	8950	0
370	20241230	123500	33783960	8950	8950	8950	8950	0
371	20241230	123400	33783960	8950	8950	8950	8950	0
372	20241230	123300	33783960	8950	8950	8950	8950	1
373	20241230	123200	33775010	8930	8930	8930	8930	0
374	20241230	123100	33775010	8930	8930	8930	8930	0
375	20241230	123000	33775010	8930	8930	8930	8930	0
376	20241230	122900	33775010	8930	8930	8930	8930	1
377	20241230	122800	33766080	8940	8940	8940	8940	0
378	20241230	122700	33766080	8940	8940	8940	8940	0
379	20241230	122600	33766080	8940	8940	8940	8940	0
380	20241230	122500	33766080	8940	8940	8940	8940	0
381	20241230	122400	33766080	8940	8930	8950	8930	3
382	20241230	122300	33739260	8930	8930	8930	8930	0
383	20241230	122200	33739260	8930	8930	8930	8930	1
384	20241230	122100	33730330	8930	8930	8930	8930	0
385	20241230	122000	33730330	8930	8930	8930	8930	0
386	20241230	121900	33730330	8930	8930	8930	8930	0
387	20241230	121800	33730330	8930	8930	8930	8930	0
388	20241230	121700	33730330	8930	8930	8930	8930	0
389	20241230	121600	33730330	8930	8930	8930	8930	0
390	20241230	121500	33730330	8930	8930	8930	8930	0
391	20241230	121400	33730330	8930	8930	8930	8930	0
392	20241230	121300	33730330	8930	8930	8930	8930	0
393	20241230	121200	33730330	8930	8920	8930	8920	2
394	20241230	121100	33712480	8930	8930	8930	8930	0
395	20241230	121000	33712480	8930	8930	8930	8930	0
396	20241230	120900	33712480	8930	8930	8930	8930	0
397	20241230	120800	33712480	8930	8930	8930	8930	0
398	20241230	120700	33712480	8930	8930	8930	8930	10
399	20241230	120600	33623180	8930	8930	8930	8930	0
400	20241230	120500	33623180	8930	8940	8940	8930	6
401	20241230	120400	33569560	8920	8920	8920	8920	0
402	20241230	120300	33569560	8920	8920	8920	8920	0
403	20241230	120200	33569560	8920	8920	8920	8920	0
404	20241230	120100	33569560	8920	8920	8920	8920	1
405	20241230	120000	33560640	8930	8940	8940	8930	4
406	20241230	115900	33524900	8930	8930	8930	8930	0
407	20241230	115800	33524900	8930	8930	8930	8930	0
408	20241230	115700	33524900	8930	8930	8930	8930	0
409	20241230	115600	33524900	8930	8930	8930	8930	0
410	20241230	115500	33524900	8930	8930	8930	8930	2
411	20241230	115400	33507040	8940	8940	8940	8940	0
412	20241230	115300	33507040	8940	8940	8940	8940	1
413	20241230	115200	33498100	8930	8930	8930	8930	0
414	20241230	115100	33498100	8930	8930	8930	8930	2
415	20241230	115000	33480240	8940	8940	8940	8940	1
416	20241230	114900	33471300	8940	8940	8940	8940	0
417	20241230	114800	33471300	8940	8940	8950	8940	3
418	20241230	114700	33444470	8930	8930	8930	8930	0
419	20241230	114600	33444470	8930	8930	8930	8930	0
420	20241230	114500	33444470	8930	8950	8950	8930	5
421	20241230	114400	33399780	8940	8940	8940	8940	0
422	20241230	114300	33399780	8940	8940	8940	8940	0
423	20241230	114200	33399780	8940	8940	8940	8940	0
424	20241230	114100	33399780	8940	8940	8940	8930	6
425	20241230	114000	33346170	8930	8940	8940	8930	6
426	20241230	113900	33292580	8940	8940	8940	8940	0
427	20241230	113800	33292580	8940	8940	8940	8940	0
428	20241230	113700	33292580	8940	8940	8940	8940	0
429	20241230	113600	33292580	8940	8950	8960	8940	5
430	20241230	113500	33247840	8900	8960	8960	8900	111
431	20241230	113400	32259070	8940	8940	8940	8940	0
432	20241230	113300	32259070	8940	8940	8940	8940	1
433	20241230	113200	32250130	8950	8950	8950	8950	1
434	20241230	113100	32241180	8960	8960	8960	8960	0
435	20241230	113000	32241180	8960	8960	8960	8960	0
436	20241230	112900	32241180	8960	8960	8960	8960	0
437	20241230	112800	32241180	8960	8950	8960	8940	5
438	20241230	112700	32196430	8900	8900	8900	8900	0
439	20241230	112600	32196430	8900	8940	8940	8900	2000
440	20241230	112500	14367360	8950	8950	8950	8950	50
441	20241230	112400	13919860	8960	8960	8960	8960	0
442	20241230	112300	13919860	8960	8960	8960	8960	11
443	20241230	112200	13821300	8960	8960	8960	8960	0
444	20241230	112100	13821300	8960	8960	8960	8960	0
445	20241230	112000	13821300	8960	8960	8960	8960	0
446	20241230	111900	13821300	8960	8960	8960	8960	0
447	20241230	111800	13821300	8960	8960	8960	8960	1
448	20241230	111700	13812340	8950	8950	8950	8950	0
449	20241230	111600	13812340	8950	8950	8950	8950	0
450	20241230	111500	13812340	8950	8950	8950	8950	0
451	20241230	111400	13812340	8950	8950	8950	8950	1
452	20241230	111300	13803390	8960	8960	8960	8960	0
453	20241230	111200	13803390	8960	8960	8960	8960	0
454	20241230	111100	13803390	8960	8960	8960	8960	1
455	20241230	111000	13794430	8940	8940	8940	8940	0
456	20241230	110900	13794430	8940	8940	8940	8940	0
457	20241230	110800	13794430	8940	8940	8940	8940	0
458	20241230	110700	13794430	8940	8940	8940	8940	0
459	20241230	110600	13794430	8940	8940	8940	8940	0
460	20241230	110500	13794430	8940	8940	8940	8940	119
461	20241230	110400	12730570	8940	8960	8960	8940	65
462	20241230	110300	12149370	8960	8960	8960	8960	0
463	20241230	110200	12149370	8960	8960	8960	8960	1
464	20241230	110100	12140410	8950	8950	8950	8950	0
465	20241230	110000	12140410	8950	8950	8950	8950	100
466	20241230	105900	11245410	8960	8960	8960	8960	0
467	20241230	105800	11245410	8960	8960	8960	8960	17
468	20241230	105700	11093090	8940	8940	8940	8940	0
469	20241230	105600	11093090	8940	8940	8940	8940	0
470	20241230	105500	11093090	8940	8940	8940	8940	0
471	20241230	105400	11093090	8940	8940	8940	8940	0
472	20241230	105300	11093090	8940	8940	8940	8940	0
473	20241230	105200	11093090	8940	8940	8940	8940	0
474	20241230	105100	11093090	8940	8940	8940	8940	158
475	20241230	105000	9680570	8960	8960	8960	8960	0
476	20241230	104900	9680570	8960	8960	8960	8960	1
477	20241230	104800	9671610	8940	8940	8940	8940	0
478	20241230	104700	9671610	8940	8940	8940	8940	0
479	20241230	104600	9671610	8940	8940	8940	8940	0
480	20241230	104500	9671610	8940	8940	8940	8940	0
481	20241230	104400	9671610	8940	8940	8940	8940	0
482	20241230	104300	9671610	8940	8940	8940	8940	0
483	20241230	104200	9671610	8940	8940	8940	8940	0
484	20241230	104100	9671610	8940	8940	8940	8940	0
485	20241230	104000	9671610	8940	8940	8940	8940	59
486	20241230	103900	9144150	8940	8940	8940	8940	0
487	20241230	103800	9144150	8940	8940	8940	8940	0
488	20241230	103700	9144150	8940	8940	8940	8940	0
489	20241230	103600	9144150	8940	8940	8940	8940	0
490	20241230	103500	9144150	8940	8940	8940	8940	0
491	20241230	103400	9144150	8940	8940	8940	8940	1
492	20241230	103300	9135210	8930	8930	8930	8930	0
493	20241230	103200	9135210	8930	8930	8930	8930	1
494	20241230	103100	9126280	8930	8930	8930	8930	0
495	20241230	103000	9126280	8930	8930	8930	8930	0
496	20241230	102900	9126280	8930	8930	8930	8930	0
497	20241230	102800	9126280	8930	8930	8930	8930	0
498	20241230	102700	9126280	8930	8930	8930	8930	0
499	20241230	102600	9126280	8930	8930	8930	8930	20
500	20241230	102500	8947680	8930	8930	8930	8930	0
501	20241230	102400	8947680	8930	8930	8930	8930	0
502	20241230	102300	8947680	8930	8930	8930	8930	0
503	20241230	102200	8947680	8930	8930	8930	8930	2
504	20241230	102100	8929820	8930	8930	8930	8930	9
505	20241230	102000	8849450	8930	8930	8930	8930	10
506	20241230	101900	8760150	8930	8930	8930	8930	7
507	20241230	101800	8697640	8930	8930	8930	8930	0
508	20241230	101700	8697640	8930	8930	8930	8930	0
509	20241230	101600	8697640	8930	8930	8930	8930	0
510	20241230	101500	8697640	8930	8930	8930	8930	0
511	20241230	101400	8697640	8930	8930	8930	8930	0
512	20241230	101300	8697640	8930	8930	8930	8930	0
513	20241230	101200	8697640	8930	8930	8930	8930	2
514	20241230	101100	8679780	8930	8930	8930	8930	0
515	20241230	101000	8679780	8930	8930	8930	8930	2
516	20241230	100900	8661920	8930	8930	8930	8930	0
517	20241230	100800	8661920	8930	8930	8930	8930	10
518	20241230	100700	8572620	8930	8930	8930	8930	0
519	20241230	100600	8572620	8930	8930	8930	8930	4
520	20241230	100500	8536900	8930	8930	8930	8930	4
521	20241230	100400	8501180	8930	8930	8930	8930	2
522	20241230	100300	8483320	8930	8930	8930	8930	8
523	20241230	100200	8411880	8940	8940	8940	8940	0
524	20241230	100100	8411880	8940	8930	8940	8930	128
525	20241230	100000	7268740	8940	8940	8940	8940	0
526	20241230	095900	7268740	8940	8960	8960	8940	3
527	20241230	095800	7241880	8940	8940	8940	8940	1
528	20241230	095700	7232940	8950	8940	8950	8940	2
529	20241230	095600	7215050	8940	8940	8950	8940	4
530	20241230	095500	7179280	8940	8950	8950	8940	2
531	20241230	095400	7161390	8940	8940	8950	8940	8
532	20241230	095300	7089860	8940	8950	8950	8940	5
533	20241230	095200	7045140	8940	8940	8940	8940	2
534	20241230	095100	7027260	8930	8930	8930	8930	92
535	20241230	095000	6205700	8940	8950	8950	8940	4
536	20241230	094900	6169930	8940	8950	8950	8940	66
537	20241230	094800	5579830	8950	8960	8960	8950	6
538	20241230	094700	5526120	8950	8950	8950	8950	0
539	20241230	094600	5526120	8950	8950	8950	8950	0
540	20241230	094500	5526120	8950	8940	8950	8940	7
541	20241230	094400	5463530	8940	8940	8940	8940	15
542	20241230	094300	5329430	8940	8950	8950	8940	6
543	20241230	094200	5275770	8960	8960	8960	8960	10
544	20241230	094100	5186170	8940	8940	8940	8940	2
545	20241230	094000	5168290	8940	8950	8950	8940	6
546	20241230	093900	5114630	8940	8940	8950	8940	3
547	20241230	093800	5087800	8940	8960	8960	8940	33
548	20241230	093700	4792710	8960	8950	8960	8950	6
549	20241230	093600	4738980	8960	8970	8970	8960	2
550	20241230	093500	4721050	8950	8960	8970	8950	3
551	20241230	093400	4694170	8950	8960	8960	8950	5
552	20241230	093300	4649400	8960	8960	8960	8950	3
553	20241230	093200	4622530	8960	8960	8960	8950	3
554	20241230	093100	4595660	8970	8950	8970	8950	4
555	20241230	093000	4559830	8960	8950	8970	8950	5
556	20241230	092900	4515040	8950	8970	8970	8950	3
557	20241230	092800	4488160	8950	8950	8950	8950	0
558	20241230	092700	4488160	8950	8950	8960	8950	3
559	20241230	092600	4461300	8950	8950	8980	8950	8
560	20241230	092500	4389650	8960	8960	8970	8950	4
561	20241230	092400	4353810	8970	8940	8970	8940	2
562	20241230	092300	4335900	8940	8940	8940	8940	43
563	20241230	092200	3951480	9000	9000	9000	9000	1
564	20241230	092100	3942480	8950	8950	8950	8950	20
565	20241230	092000	3763480	8950	8970	8970	8950	3
566	20241230	091900	3736600	8980	8970	8980	8960	4
567	20241230	091800	3700710	8960	9000	9000	8960	7
568	20241230	091700	3637850	9000	9000	9000	9000	2
569	20241230	091600	3619850	9000	9000	9000	9000	0
570	20241230	091500	3619850	9000	9000	9000	9000	0
571	20241230	091400	3619850	9000	8950	9000	8950	111
572	20241230	091300	2626350	9000	9000	9000	9000	0
573	20241230	091200	2626350	9000	9000	9000	9000	0
574	20241230	091100	2626350	9000	9000	9000	9000	0
575	20241230	091000	2626350	9000	9000	9000	9000	0
576	20241230	090900	2626350	9000	8990	9000	8950	7
577	20241230	090800	2563500	9000	9000	9000	9000	37
578	20241230	090700	2230500	9000	9000	9000	9000	0
579	20241230	090600	2230500	9000	9000	9000	9000	0
580	20241230	090500	2230500	9000	9000	9000	9000	0
581	20241230	090400	2230500	9000	9000	9000	9000	0
582	20241230	090300	2230500	9000	8940	9000	8940	11
583	20241230	090200	2132100	8940	8940	8940	8940	50
584	20241230	090100	1685100	8940	8950	8950	8940	115
585	20241230	090000	656900	8960	9000	9000	8960	73