KissMeData/005680/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	184600	276345140	9850	9850	9850	9850	139
3	20241230	184500	276345140	9850	9850	9850	9850	0
4	20241230	184400	276345140	9850	9850	9850	9850	0
5	20241230	184300	276345140	9850	9850	9850	9850	0
6	20241230	184200	276345140	9850	9850	9850	9850	0
7	20241230	184100	276345140	9850	9850	9850	9850	0
8	20241230	184000	276345140	9850	9850	9850	9850	0
9	20241230	183900	276345140	9850	9850	9850	9850	0
10	20241230	183800	276345140	9850	9850	9850	9850	0
11	20241230	183700	276345140	9850	9850	9850	9850	0
12	20241230	183600	276345140	9850	9850	9850	9850	0
13	20241230	183500	276345140	9850	9850	9850	9850	0
14	20241230	183400	276345140	9850	9850	9850	9850	0
15	20241230	183300	276345140	9850	9850	9850	9850	0
16	20241230	183200	276345140	9850	9850	9850	9850	0
17	20241230	183100	276345140	9850	9850	9850	9850	0
18	20241230	183000	276345140	9850	9850	9850	9850	0
19	20241230	182900	276345140	9850	9850	9850	9850	0
20	20241230	182800	276345140	9850	9850	9850	9850	0
21	20241230	182700	276345140	9850	9850	9850	9850	0
22	20241230	182600	276345140	9850	9850	9850	9850	0
23	20241230	182500	276345140	9850	9850	9850	9850	0
24	20241230	182400	276345140	9850	9850	9850	9850	0
25	20241230	182300	276345140	9850	9850	9850	9850	0
26	20241230	182200	276345140	9850	9850	9850	9850	0
27	20241230	182100	276345140	9850	9850	9850	9850	0
28	20241230	182000	276345140	9850	9850	9850	9850	0
29	20241230	181900	276345140	9850	9850	9850	9850	0
30	20241230	181800	276345140	9850	9850	9850	9850	0
31	20241230	181700	276345140	9850	9850	9850	9850	0
32	20241230	181600	276345140	9850	9850	9850	9850	139
33	20241230	181500	276345140	9850	9850	9850	9850	0
34	20241230	181400	276345140	9850	9850	9850	9850	0
35	20241230	181300	276345140	9850	9850	9850	9850	0
36	20241230	181200	276345140	9850	9850	9850	9850	0
37	20241230	181100	276345140	9850	9850	9850	9850	0
38	20241230	181000	276345140	9850	9850	9850	9850	0
39	20241230	180900	276345140	9850	9850	9850	9850	0
40	20241230	180800	276345140	9850	9850	9850	9850	0
41	20241230	180700	276345140	9850	9850	9850	9850	0
42	20241230	180600	276345140	9850	9850	9850	9850	0
43	20241230	180500	276345140	9850	9850	9850	9850	0
44	20241230	180400	276345140	9850	9850	9850	9850	0
45	20241230	180300	276345140	9850	9850	9850	9850	0
46	20241230	180200	276345140	9850	9850	9850	9850	0
47	20241230	180100	276345140	9850	9850	9850	9850	0
48	20241230	180000	276345140	9850	9850	9850	9850	0
49	20241230	175900	276345140	9850	9850	9850	9850	0
50	20241230	175800	276345140	9850	9850	9850	9850	0
51	20241230	175700	276345140	9850	9850	9850	9850	0
52	20241230	175600	276345140	9850	9850	9850	9850	0
53	20241230	175500	276345140	9850	9850	9850	9850	0
54	20241230	175400	276345140	9850	9850	9850	9850	0
55	20241230	175300	276345140	9850	9850	9850	9850	0
56	20241230	175200	276345140	9850	9850	9850	9850	0
57	20241230	175100	276345140	9850	9850	9850	9850	0
58	20241230	175000	276345140	9850	9850	9850	9850	0
59	20241230	174900	276345140	9850	9850	9850	9850	0
60	20241230	174800	276345140	9850	9850	9850	9850	0
61	20241230	174700	276345140	9850	9850	9850	9850	0
62	20241230	174600	276345140	9850	9850	9850	9850	139
63	20241230	174500	276345140	9850	9850	9850	9850	0
64	20241230	174400	276345140	9850	9850	9850	9850	0
65	20241230	174300	276345140	9850	9850	9850	9850	0
66	20241230	174200	276345140	9850	9850	9850	9850	0
67	20241230	174100	276345140	9850	9850	9850	9850	0
68	20241230	174000	276345140	9850	9850	9850	9850	0
69	20241230	173900	276345140	9850	9850	9850	9850	0
70	20241230	173800	276345140	9850	9850	9850	9850	0
71	20241230	173700	276345140	9850	9850	9850	9850	0
72	20241230	173600	276345140	9850	9850	9850	9850	0
73	20241230	173500	276345140	9850	9850	9850	9850	0
74	20241230	173400	276345140	9850	9850	9850	9850	0
75	20241230	173300	276345140	9850	9850	9850	9850	0
76	20241230	173200	276345140	9850	9850	9850	9850	0
77	20241230	173100	276345140	9850	9850	9850	9850	0
78	20241230	173000	276345140	9850	9850	9850	9850	0
79	20241230	172900	276345140	9850	9850	9850	9850	0
80	20241230	172800	276345140	9850	9850	9850	9850	0
81	20241230	172700	276345140	9850	9850	9850	9850	0
82	20241230	172600	276345140	9850	9850	9850	9850	0
83	20241230	172500	276345140	9850	9850	9850	9850	0
84	20241230	172400	276345140	9850	9850	9850	9850	0
85	20241230	172300	276345140	9850	9850	9850	9850	0
86	20241230	172200	276345140	9850	9850	9850	9850	0
87	20241230	172100	276345140	9850	9850	9850	9850	0
88	20241230	172000	276345140	9850	9850	9850	9850	0
89	20241230	171900	276345140	9850	9850	9850	9850	0
90	20241230	171800	276345140	9850	9850	9850	9850	0
91	20241230	171700	276345140	9850	9850	9850	9850	0
92	20241230	171600	276345140	9850	9850	9850	9850	139
93	20241230	171500	276345140	9850	9850	9850	9850	0
94	20241230	171400	276345140	9850	9850	9850	9850	0
95	20241230	171300	276345140	9850	9850	9850	9850	0
96	20241230	171200	276345140	9850	9850	9850	9850	0
97	20241230	171100	276345140	9850	9850	9850	9850	0
98	20241230	171000	276345140	9850	9850	9850	9850	0
99	20241230	170900	276345140	9850	9850	9850	9850	0
100	20241230	170800	276345140	9850	9850	9850	9850	0
101	20241230	170700	276345140	9850	9850	9850	9850	0
102	20241230	170600	276345140	9850	9850	9850	9850	0
103	20241230	170500	276345140	9850	9850	9850	9850	0
104	20241230	170400	276345140	9850	9850	9850	9850	0
105	20241230	170300	276345140	9850	9850	9850	9850	0
106	20241230	170200	276345140	9850	9850	9850	9850	0
107	20241230	170100	276345140	9850	9850	9850	9850	0
108	20241230	170000	276345140	9850	9850	9850	9850	0
109	20241230	165900	276345140	9850	9850	9850	9850	0
110	20241230	165800	276345140	9850	9850	9850	9850	0
111	20241230	165700	276345140	9850	9850	9850	9850	0
112	20241230	165600	276345140	9850	9850	9850	9850	0
113	20241230	165500	276345140	9850	9850	9850	9850	0
114	20241230	165400	276345140	9850	9850	9850	9850	0
115	20241230	165300	276345140	9850	9850	9850	9850	0
116	20241230	165200	276345140	9850	9850	9850	9850	0
117	20241230	165100	276345140	9850	9850	9850	9850	0
118	20241230	165000	276345140	9850	9850	9850	9850	0
119	20241230	164900	276345140	9850	9850	9850	9850	0
120	20241230	164800	276345140	9850	9850	9850	9850	0
121	20241230	164700	276345140	9850	9850	9850	9850	0
122	20241230	164600	276345140	9850	9850	9850	9850	139
123	20241230	164500	276345140	9850	9850	9850	9850	0
124	20241230	164400	276345140	9850	9850	9850	9850	0
125	20241230	164300	276345140	9850	9850	9850	9850	0
126	20241230	164200	276345140	9850	9850	9850	9850	0
127	20241230	164100	276345140	9850	9850	9850	9850	0
128	20241230	164000	276345140	9850	9850	9850	9850	0
129	20241230	163900	276345140	9850	9850	9850	9850	0
130	20241230	163800	276345140	9850	9850	9850	9850	0
131	20241230	163700	276345140	9850	9850	9850	9850	0
132	20241230	163600	276345140	9850	9850	9850	9850	0
133	20241230	163500	276345140	9850	9850	9850	9850	0
134	20241230	163400	276345140	9850	9850	9850	9850	0
135	20241230	163300	276345140	9850	9850	9850	9850	0
136	20241230	163200	276345140	9850	9850	9850	9850	0
137	20241230	163100	276345140	9850	9850	9850	9850	0
138	20241230	163000	276345140	9850	9850	9850	9850	0
139	20241230	162900	276345140	9850	9850	9850	9850	0
140	20241230	162800	276345140	9850	9850	9850	9850	0
141	20241230	162700	276345140	9850	9850	9850	9850	0
142	20241230	162600	276345140	9850	9850	9850	9850	0
143	20241230	162500	276345140	9850	9850	9850	9850	0
144	20241230	162400	276345140	9850	9850	9850	9850	0
145	20241230	162300	276345140	9850	9850	9850	9850	0
146	20241230	162200	276345140	9850	9850	9850	9850	0
147	20241230	162100	276345140	9850	9850	9850	9850	0
148	20241230	162000	276345140	9850	9850	9850	9850	0
149	20241230	161900	276345140	9850	9850	9850	9850	0
150	20241230	161800	276345140	9850	9850	9850	9850	0
151	20241230	161700	276345140	9850	9850	9850	9850	0
152	20241230	161600	276345140	9850	9850	9850	9850	139
153	20241230	161500	276345140	9850	9850	9850	9850	0
154	20241230	161400	276345140	9850	9850	9850	9850	0
155	20241230	161300	276345140	9850	9850	9850	9850	0
156	20241230	161200	276345140	9850	9850	9850	9850	0
157	20241230	161100	276345140	9850	9850	9850	9850	0
158	20241230	161000	276345140	9850	9850	9850	9850	0
159	20241230	160900	276345140	9850	9850	9850	9850	0
160	20241230	160800	276345140	9850	9850	9850	9850	0
161	20241230	160700	276345140	9850	9850	9850	9850	0
162	20241230	160600	276345140	9850	9850	9850	9850	0
163	20241230	160500	276345140	9850	9850	9850	9850	0
164	20241230	160400	276345140	9850	9850	9850	9850	0
165	20241230	160300	276345140	9850	9850	9850	9850	0
166	20241230	160200	276345140	9850	9850	9850	9850	0
167	20241230	160100	276345140	9850	9850	9850	9850	0
168	20241230	160000	276345140	9850	9850	9850	9850	0
169	20241230	155900	276345140	9850	9850	9850	9850	0
170	20241230	155800	276345140	9850	9850	9850	9850	0
171	20241230	155700	276345140	9850	9850	9850	9850	0
172	20241230	155600	276345140	9850	9850	9850	9850	0
173	20241230	155500	276345140	9850	9850	9850	9850	0
174	20241230	155400	276345140	9850	9850	9850	9850	0
175	20241230	155300	276345140	9850	9850	9850	9850	0
176	20241230	155200	276345140	9850	9850	9850	9850	0
177	20241230	155100	276345140	9850	9850	9850	9850	0
178	20241230	155000	276345140	9850	9850	9850	9850	0
179	20241230	154900	276345140	9850	9850	9850	9850	0
180	20241230	154800	276345140	9850	9850	9850	9850	0
181	20241230	154700	276345140	9850	9850	9850	9850	0
182	20241230	154600	276345140	9850	9850	9850	9850	139
183	20241230	154500	276345140	9850	9850	9850	9850	0
184	20241230	154400	276345140	9850	9850	9850	9850	0
185	20241230	154300	276345140	9850	9850	9850	9850	0
186	20241230	154200	276345140	9850	9850	9850	9850	0
187	20241230	154100	276345140	9850	9850	9850	9850	0
188	20241230	154000	276345140	9850	9850	9850	9850	0
189	20241230	153900	276345140	9850	9850	9850	9850	0
190	20241230	153800	276345140	9850	9850	9850	9850	0
191	20241230	153700	276345140	9850	9850	9850	9850	0
192	20241230	153600	276345140	9850	9850	9850	9850	0
193	20241230	153500	276345140	9850	9850	9850	9850	0
194	20241230	153400	276345140	9850	9850	9850	9850	0
195	20241230	153300	276345140	9850	9850	9850	9850	0
196	20241230	153200	276345140	9850	9850	9850	9850	0
197	20241230	153100	276345140	9850	9850	9850	9850	0
198	20241230	153000	276345140	9850	9850	9850	9850	139
199	20241230	152900	274975990	9870	9870	9870	9870	0
200	20241230	152800	274975990	9870	9870	9870	9870	0
201	20241230	152700	274975990	9870	9870	9870	9870	0
202	20241230	152600	274975990	9870	9870	9870	9870	0
203	20241230	152500	274975990	9870	9870	9870	9870	0
204	20241230	152400	274975990	9870	9870	9870	9870	0
205	20241230	152300	274975990	9870	9870	9870	9870	0
206	20241230	152200	274975990	9870	9870	9870	9870	0
207	20241230	152100	274975990	9870	9870	9870	9870	0
208	20241230	152000	274975990	9870	9870	9870	9870	0
209	20241230	151900	274975990	9870	9950	9950	9860	108
210	20241230	151800	273910510	9910	9910	9910	9910	0
211	20241230	151700	273910510	9910	9910	9910	9910	1
212	20241230	151600	273900600	9900	9890	9900	9890	7
213	20241230	151500	273831360	9850	9850	9850	9850	0
214	20241230	151400	273831360	9850	9900	9900	9850	22
215	20241230	151300	273614510	9920	9920	9920	9920	8
216	20241230	151200	273535150	9910	9910	9910	9910	0
217	20241230	151100	273535150	9910	9910	9910	9910	10
218	20241230	151000	273436050	9910	9910	9910	9910	1
219	20241230	150900	273426140	9950	9950	9950	9950	0
220	20241230	150800	273426140	9950	9950	9950	9950	0
221	20241230	150700	273426140	9950	9950	9950	9950	0
222	20241230	150600	273426140	9950	9950	9950	9950	0
223	20241230	150500	273426140	9950	9950	9950	9950	1
224	20241230	150400	273416190	9900	9950	9950	9900	73
225	20241230	150300	272693440	9900	9910	9910	9900	5
226	20241230	150200	272643920	9960	9960	9960	9960	0
227	20241230	150100	272643920	9960	9960	9960	9960	0
228	20241230	150000	272643920	9960	9960	9960	9960	1
229	20241230	145900	272633960	9900	9900	9900	9900	0
230	20241230	145800	272633960	9900	9920	9920	9900	6
231	20241230	145700	272574500	9940	9940	9940	9940	0
232	20241230	145600	272574500	9940	9920	9940	9920	19
233	20241230	145500	272385760	9960	9960	9960	9960	0
234	20241230	145400	272385760	9960	9960	9960	9960	0
235	20241230	145300	272385760	9960	9920	9960	9920	12
236	20241230	145200	272266530	9900	9900	9900	9900	0
237	20241230	145100	272266530	9900	9880	9900	9880	2148
238	20241230	145000	251003120	9880	9860	9880	9850	22
239	20241230	144900	250785910	9870	9870	9870	9870	5
240	20241230	144800	250736560	9880	9870	9880	9870	2
241	20241230	144700	250716810	9820	9810	9820	9810	11
242	20241230	144600	250608840	9800	9800	9800	9800	100
243	20241230	144500	249628840	9800	9800	9800	9800	1
244	20241230	144400	249619040	9830	9830	9830	9830	0
245	20241230	144300	249619040	9830	9810	9830	9800	66
246	20241230	144200	248971490	9820	9820	9820	9820	50
247	20241230	144100	248480490	9840	9820	9840	9820	6
248	20241230	144000	248421470	9850	9810	9850	9810	11
249	20241230	143900	248313360	9820	9820	9820	9820	0
250	20241230	143800	248313360	9820	9820	9820	9820	6
251	20241230	143700	248254440	9820	9820	9820	9820	0
252	20241230	143600	248254440	9820	9880	9880	9820	6
253	20241230	143500	248195460	9870	9870	9870	9870	0
254	20241230	143400	248195460	9870	9870	9870	9870	0
255	20241230	143300	248195460	9870	9820	9870	9820	16
256	20241230	143200	248037790	9790	9860	9860	9790	400
257	20241230	143100	244114970	9890	9890	9890	9890	0
258	20241230	143000	244114970	9890	9860	9890	9860	7
259	20241230	142900	244045890	9860	9850	9860	9850	7
260	20241230	142800	243976930	9860	9860	9860	9860	0
261	20241230	142700	243976930	9860	9860	9860	9860	6
262	20241230	142600	243917770	9890	9890	9890	9890	0
263	20241230	142500	243917770	9890	9890	9890	9890	0
264	20241230	142400	243917770	9890	9860	9890	9860	16
265	20241230	142300	243759890	9860	9860	9860	9860	0
266	20241230	142200	243759890	9860	9860	9860	9860	6
267	20241230	142100	243700730	9890	9890	9890	9890	0
268	20241230	142000	243700730	9890	9890	9890	9890	0
269	20241230	141900	243700730	9890	9870	9890	9870	7
270	20241230	141800	243631620	9860	9860	9860	9860	6
271	20241230	141700	243572460	9890	9890	9890	9890	0
272	20241230	141600	243572460	9890	9870	9890	9870	6
273	20241230	141500	243513220	9860	9860	9860	9860	6
274	20241230	141400	243454060	9850	9850	9850	9850	0
275	20241230	141300	243454060	9850	9850	9850	9850	0
276	20241230	141200	243454060	9850	9850	9850	9850	0
277	20241230	141100	243454060	9850	9840	9850	9840	12
278	20241230	141000	243335920	9850	9850	9850	9850	0
279	20241230	140900	243335920	9850	9850	9850	9850	6
280	20241230	140800	243276820	9850	9850	9850	9850	6
281	20241230	140700	243217720	9890	9890	9890	9890	0
282	20241230	140600	243217720	9890	9890	9890	9890	0
283	20241230	140500	243217720	9890	9890	9890	9890	1
284	20241230	140400	243207830	9890	9890	9890	9890	0
285	20241230	140300	243207830	9890	9890	9890	9890	0
286	20241230	140200	243207830	9890	9890	9890	9890	0
287	20241230	140100	243207830	9890	9890	9890	9890	0
288	20241230	140000	243207830	9890	9890	9890	9890	0
289	20241230	135900	243207830	9890	9890	9890	9890	0
290	20241230	135800	243207830	9890	9890	9890	9890	0
291	20241230	135700	243207830	9890	9860	9890	9860	16
292	20241230	135600	243049920	9890	9890	9890	9890	0
293	20241230	135500	243049920	9890	9890	9890	9890	0
294	20241230	135400	243049920	9890	9890	9890	9890	0
295	20241230	135300	243049920	9890	9890	9890	9890	0
296	20241230	135200	243049920	9890	9890	9890	9890	0
297	20241230	135100	243049920	9890	9890	9890	9890	0
298	20241230	135000	243049920	9890	9890	9890	9890	0
299	20241230	134900	243049920	9890	9890	9890	9890	0
300	20241230	134800	243049920	9890	9890	9890	9890	0
301	20241230	134700	243049920	9890	9890	9890	9890	0
302	20241230	134600	243049920	9890	9890	9890	9890	0
303	20241230	134500	243049920	9890	9890	9890	9890	1
304	20241230	134400	243040030	9860	9860	9860	9860	0
305	20241230	134300	243040030	9860	9860	9860	9860	0
306	20241230	134200	243040030	9860	9860	9860	9860	0
307	20241230	134100	243040030	9860	9860	9860	9860	0
308	20241230	134000	243040030	9860	9860	9860	9860	0
309	20241230	133900	243040030	9860	9860	9860	9860	0
310	20241230	133800	243040030	9860	9860	9860	9860	2
311	20241230	133700	243020310	9890	9890	9890	9890	0
312	20241230	133600	243020310	9890	9890	9890	9890	0
313	20241230	133500	243020310	9890	9890	9890	9890	0
314	20241230	133400	243020310	9890	9890	9890	9890	0
315	20241230	133300	243020310	9890	9890	9890	9890	0
316	20241230	133200	243020310	9890	9890	9890	9890	0
317	20241230	133100	243020310	9890	9890	9890	9890	0
318	20241230	133000	243020310	9890	9890	9890	9890	2
319	20241230	132900	243000530	9890	9890	9890	9890	0
320	20241230	132800	243000530	9890	9890	9890	9890	0
321	20241230	132700	243000530	9890	9890	9890	9890	0
322	20241230	132600	243000530	9890	9890	9890	9890	0
323	20241230	132500	243000530	9890	9890	9890	9890	1
324	20241230	132400	242990640	9860	9860	9860	9860	0
325	20241230	132300	242990640	9860	9860	9860	9860	12
326	20241230	132200	242872320	9890	9890	9890	9890	0
327	20241230	132100	242872320	9890	9890	9890	9890	3
328	20241230	132000	242842650	9890	9890	9890	9890	0
329	20241230	131900	242842650	9890	9890	9890	9890	0
330	20241230	131800	242842650	9890	9890	9890	9890	1
331	20241230	131700	242832760	9860	9860	9860	9860	0
332	20241230	131600	242832760	9860	9860	9860	9860	0
333	20241230	131500	242832760	9860	9860	9860	9860	0
334	20241230	131400	242832760	9860	9860	9860	9860	0
335	20241230	131300	242832760	9860	9860	9860	9860	0
336	20241230	131200	242832760	9860	9860	9860	9860	0
337	20241230	131100	242832760	9860	9860	9860	9860	0
338	20241230	131000	242832760	9860	9860	9860	9860	5
339	20241230	130900	242783460	9860	9860	9860	9860	0
340	20241230	130800	242783460	9860	9860	9860	9860	0
341	20241230	130700	242783460	9860	9860	9860	9860	0
342	20241230	130600	242783460	9860	9860	9860	9860	0
343	20241230	130500	242783460	9860	9860	9860	9860	0
344	20241230	130400	242783460	9860	9860	9860	9860	0
345	20241230	130300	242783460	9860	9860	9860	9860	0
346	20241230	130200	242783460	9860	9860	9860	9860	0
347	20241230	130100	242783460	9860	9860	9860	9860	2
348	20241230	130000	242763740	9900	9900	9900	9900	1
349	20241230	125900	242753840	9900	9830	9900	9830	76
350	20241230	125800	242006690	9830	9830	9830	9830	31
351	20241230	125700	241701960	9830	9830	9830	9830	15
352	20241230	125600	241554510	9830	9830	9830	9830	15
353	20241230	125500	241407060	9840	9840	9850	9840	29
354	20241230	125400	241121690	9850	9840	9850	9840	16
355	20241230	125300	240964240	9840	9840	9840	9840	15
356	20241230	125200	240816640	9850	9850	9850	9850	30
357	20241230	125100	240521140	9920	9920	9920	9920	0
358	20241230	125000	240521140	9920	9920	9920	9920	0
359	20241230	124900	240521140	9920	9920	9920	9920	0
360	20241230	124800	240521140	9920	9920	9920	9920	0
361	20241230	124700	240521140	9920	9840	9920	9840	500
362	20241230	124600	235575180	9860	9860	9860	9860	0
363	20241230	124500	235575180	9860	9860	9860	9860	1
364	20241230	124400	235565320	9840	9870	9880	9840	18
365	20241230	124300	235387710	9820	9810	9820	9810	100
366	20241230	124200	234406560	9820	9820	9820	9820	4
367	20241230	124100	234367280	9830	9830	9830	9830	1
368	20241230	124000	234357450	9830	9830	9830	9830	0
369	20241230	123900	234357450	9830	9830	9830	9830	0
370	20241230	123800	234357450	9830	9830	9830	9830	2
371	20241230	123700	234337790	9810	9810	9810	9810	105
372	20241230	123600	233307740	9810	9810	9810	9810	15
373	20241230	123500	233160590	9810	9810	9810	9810	15
374	20241230	123400	233013440	9840	9840	9840	9840	0
375	20241230	123300	233013440	9840	9840	9840	9840	1
376	20241230	123200	233003600	9840	9840	9840	9840	0
377	20241230	123100	233003600	9840	9840	9840	9840	1
378	20241230	123000	232993760	9820	9810	9820	9810	91
379	20241230	122900	232100900	9820	9810	9820	9810	17
380	20241230	122800	231934110	9810	9810	9810	9810	15
381	20241230	122700	231786960	9820	9820	9820	9820	12
382	20241230	122600	231669120	9880	9880	9880	9880	0
383	20241230	122500	231669120	9880	9880	9880	9880	0
384	20241230	122400	231669120	9880	9880	9880	9880	0
385	20241230	122300	231669120	9880	9870	9880	9870	16
386	20241230	122200	231511190	9810	9810	9820	9810	90
387	20241230	122100	230628160	9810	9810	9810	9810	0
388	20241230	122000	230628160	9810	9830	9830	9810	6
389	20241230	121900	230569220	9830	9830	9830	9830	0
390	20241230	121800	230569220	9830	9830	9830	9830	0
391	20241230	121700	230569220	9830	9810	9830	9810	87
392	20241230	121600	229715730	9810	9810	9810	9810	30
393	20241230	121500	229421430	9810	9820	9820	9810	12
394	20241230	121400	229303610	9820	9820	9820	9820	15
395	20241230	121300	229156310	9820	9820	9820	9820	15
396	20241230	121200	229009010	9840	9840	9840	9840	10
397	20241230	121100	228910610	9880	9880	9880	9880	0
398	20241230	121000	228910610	9880	9880	9880	9880	50
399	20241230	120900	228416610	9820	9820	9820	9820	57
400	20241230	120800	227856870	9810	9810	9810	9810	15
401	20241230	120700	227709720	9820	9820	9820	9820	15
402	20241230	120600	227562420	9820	9820	9820	9820	15
403	20241230	120500	227415120	9820	9820	9820	9820	15
404	20241230	120400	227267820	9820	9820	9820	9820	30
405	20241230	120300	226973220	9820	9820	9820	9820	15
406	20241230	120200	226825920	9820	9830	9830	9820	19
407	20241230	120100	226639300	9830	9840	9840	9830	41
408	20241230	120000	226236260	9830	9850	9850	9830	16
409	20241230	115900	226078960	9850	9850	9850	9850	1
410	20241230	115800	226069110	9860	9860	9860	9860	2
411	20241230	115700	226049390	9870	9870	9870	9870	3
412	20241230	115600	226019780	9890	9820	9890	9810	115
413	20241230	115500	224890440	9820	9820	9820	9820	15
414	20241230	115400	224743140	9830	9830	9830	9830	4
415	20241230	115300	224703820	9850	9850	9850	9850	0
416	20241230	115200	224703820	9850	9850	9850	9850	40
417	20241230	115100	224309820	9820	9820	9820	9820	85
418	20241230	115000	223475120	9840	9840	9840	9840	40
419	20241230	114900	223081520	9810	9820	9830	9810	91
420	20241230	114800	222188360	9870	9870	9870	9870	0
421	20241230	114700	222188360	9870	9870	9870	9870	1
422	20241230	114600	222178490	9840	9840	9840	9840	16
423	20241230	114500	222021050	9840	9830	9840	9820	129
424	20241230	114400	220754100	9830	9830	9830	9830	15
425	20241230	114300	220606650	9830	9830	9830	9830	15
426	20241230	114200	220459200	9830	9830	9830	9830	15
427	20241230	114100	220311750	9830	9830	9830	9830	40
428	20241230	114000	219918550	9830	9830	9830	9830	15
429	20241230	113900	219771100	9830	9840	9840	9830	16
430	20241230	113800	219613810	9830	9830	9830	9830	15
431	20241230	113700	219466360	9840	9840	9840	9840	0
432	20241230	113600	219466360	9840	9880	9880	9840	50
433	20241230	113500	218974320	9840	9840	9840	9840	24
434	20241230	113400	218738160	9890	9810	9900	9810	164
435	20241230	113300	217125670	9810	9810	9810	9810	2
436	20241230	113200	217106050	9810	9800	9810	9800	43
437	20241230	113100	216684370	9810	9810	9810	9810	1
438	20241230	113000	216674560	9810	9810	9810	9810	15
439	20241230	112900	216527410	9820	9820	9820	9820	16
440	20241230	112800	216370290	9830	9820	9830	9820	200
441	20241230	112700	214406270	9810	9810	9810	9810	15
442	20241230	112600	214259120	9810	9820	9820	9810	27
443	20241230	112500	213994130	9810	9810	9820	9810	45
444	20241230	112400	213552530	9790	9800	9800	9790	488
445	20241230	112300	208774960	9810	9810	9810	9810	31
446	20241230	112200	208470850	9810	9810	9810	9810	30
447	20241230	112100	208176550	9830	9830	9830	9830	0
448	20241230	112000	208176550	9830	9820	9830	9820	34
449	20241230	111900	207842630	9850	9820	9850	9820	31
450	20241230	111800	207538150	9820	9820	9830	9820	31
451	20241230	111700	207233720	9800	9820	9820	9800	1343
452	20241230	111600	194070280	9840	9840	9840	9840	0
453	20241230	111500	194070280	9840	9830	9840	9830	119
454	20241230	111400	192899470	9830	9840	9840	9800	315
455	20241230	111300	189806970	9840	9840	9840	9840	15
456	20241230	111200	189659370	9850	9850	9850	9850	1
457	20241230	111100	189649520	9850	9850	9850	9850	0
458	20241230	111000	189649520	9850	9880	9880	9850	204
459	20241230	110900	187639990	9950	9950	9950	9950	0
460	20241230	110800	187639990	9950	9860	9950	9860	113
461	20241230	110700	186525170	9870	9870	9870	9870	0
462	20241230	110600	186525170	9870	9870	9870	9870	30
463	20241230	110500	186229070	9870	9880	9880	9870	175
464	20241230	110400	184500220	9890	9880	9890	9880	16
465	20241230	110300	184342130	9930	9930	9930	9930	0
466	20241230	110200	184342130	9930	9930	9930	9930	0
467	20241230	110100	184342130	9930	9930	9930	9930	0
468	20241230	110000	184342130	9930	9930	9930	9930	1
469	20241230	105900	184332200	9870	9870	9870	9870	100
470	20241230	105800	183345200	9890	9890	9890	9890	1
471	20241230	105700	183335310	9900	9900	9900	9900	37
472	20241230	105600	182969010	9910	9930	9930	9910	215
473	20241230	105500	180834320	9950	9950	9950	9950	15
474	20241230	105400	180685070	9980	9980	9980	9980	0
475	20241230	105300	180685070	9980	9940	9980	9930	157
476	20241230	105200	179123450	9940	9940	9940	9940	4
477	20241230	105100	179083690	9920	9910	9930	9910	343
478	20241230	105000	175678180	9980	9960	9980	9960	36
479	20241230	104900	175319400	9970	9930	9980	9930	86
480	20241230	104800	174463480	9950	9940	9950	9940	55
481	20241230	104700	173916730	9900	9920	9920	9900	82
482	20241230	104600	173104210	9900	9870	9900	9870	607
483	20241230	104500	167096820	9890	9860	9890	9860	150
484	20241230	104400	165615120	9880	9880	9880	9880	0
485	20241230	104300	165615120	9880	9880	9880	9880	35
486	20241230	104200	165269320	9890	9850	9890	9850	147
487	20241230	104100	163818840	9870	9870	9870	9870	1
488	20241230	104000	163808970	9870	9840	9870	9840	178
489	20241230	103900	162054180	9840	9840	9840	9840	15
490	20241230	103800	161906580	9870	9840	9870	9840	306
491	20241230	103700	158893810	9870	9870	9870	9870	5
492	20241230	103600	158844460	9840	9850	10000	9840	1088
493	20241230	103500	148081410	9820	9830	9850	9820	656
494	20241230	103400	141637070	9960	9810	9960	9810	600
495	20241230	103300	135726450	9770	9770	9770	9770	60
496	20241230	103200	135140250	9760	9760	9760	9760	0
497	20241230	103100	135140250	9760	9760	9760	9760	0
498	20241230	103000	135140250	9760	9760	9760	9750	3243
499	20241230	102900	103488850	9760	9770	9830	9760	21
500	20241230	102800	103283660	9760	9770	9830	9760	33
501	20241230	102700	102960830	9760	9760	9820	9760	35
502	20241230	102600	102619160	9770	9770	9770	9760	17
503	20241230	102500	102453220	9770	9770	9830	9760	36
504	20241230	102400	102101480	9770	9770	9770	9770	3
505	20241230	102300	102072170	9770	9770	9770	9770	30
506	20241230	102200	101779070	9770	9770	9770	9770	15
507	20241230	102100	101632520	9770	9770	9770	9770	15
508	20241230	102000	101485970	9770	9770	9780	9770	32
509	20241230	101900	101173310	9780	9780	9830	9770	23
510	20241230	101800	100948420	9780	9770	9830	9770	21
511	20241230	101700	100743090	9770	9780	9830	9770	34
512	20241230	101600	100410570	9770	9780	9820	9770	60
513	20241230	101500	99823880	9830	9760	9830	9760	112
514	20241230	101400	98729640	9770	9770	9770	9770	1
515	20241230	101300	98719870	9780	9780	9780	9780	2
516	20241230	101200	98700310	9790	9800	9800	9790	20
517	20241230	101100	98504480	9820	9820	9820	9820	0
518	20241230	101000	98504480	9820	9800	9820	9800	5
519	20241230	100900	98455400	9770	9770	9770	9770	0
520	20241230	100800	98455400	9770	9770	9770	9770	51
521	20241230	100700	97957130	9780	9770	9780	9770	95
522	20241230	100600	97028180	9790	9790	9790	9790	0
523	20241230	100500	97028180	9790	9790	9790	9790	2
524	20241230	100400	97008600	9810	9810	9810	9810	1
525	20241230	100300	96998790	9820	9820	9820	9820	1
526	20241230	100200	96988970	9850	9850	9850	9850	0
527	20241230	100100	96988970	9850	9840	9850	9830	204
528	20241230	100000	94981620	9830	9770	9850	9760	633
529	20241230	095900	88766770	9760	9770	9770	9760	16
530	20241230	095800	88610600	9780	9780	9780	9780	0
531	20241230	095700	88610600	9780	9780	9780	9780	10
532	20241230	095600	88512800	9790	9800	9800	9790	13
533	20241230	095500	88385520	9800	9800	9800	9800	0
534	20241230	095400	88385520	9800	9800	9800	9800	0
535	20241230	095300	88385520	9800	9800	9800	9800	1
536	20241230	095200	88375720	9850	9780	9850	9770	132
537	20241230	095100	87084380	9790	9790	9790	9790	1
538	20241230	095000	87074590	9800	9810	9810	9800	5
539	20241230	094900	87025560	9850	9850	9850	9850	0
540	20241230	094800	87025560	9850	9830	9850	9810	44
541	20241230	094700	86592930	9830	9800	9830	9800	23
542	20241230	094600	86367020	9800	9770	9800	9770	174
543	20241230	094500	84665840	9780	9780	9780	9780	15
544	20241230	094400	84519140	9730	9780	9780	9730	100
545	20241230	094300	83545240	9780	9800	9800	9780	100
546	20241230	094200	82567210	9810	9810	9810	9810	15
547	20241230	094100	82420060	9840	9840	9840	9840	0
548	20241230	094000	82420060	9840	9840	9840	9840	1
549	20241230	093900	82410220	9870	9870	9870	9870	0
550	20241230	093800	82410220	9870	9800	9870	9800	102
551	20241230	093700	81410550	9790	9790	9790	9790	15
552	20241230	093600	81263700	9810	9810	9810	9810	3
553	20241230	093500	81234270	9810	9820	9820	9810	7
554	20241230	093400	81165560	9820	9830	9830	9820	4
555	20241230	093300	81126260	9850	9850	9850	9850	1
556	20241230	093200	81116410	9800	9800	9800	9800	0
557	20241230	093100	81116410	9800	9810	9810	9800	16
558	20241230	093000	80959600	9800	9800	9800	9800	15
559	20241230	092900	80812600	9780	9810	9810	9780	231
560	20241230	092800	78551360	9880	9880	9880	9880	0
561	20241230	092700	78551360	9880	9880	9880	9880	0
562	20241230	092600	78551360	9880	9880	9880	9880	1
563	20241230	092500	78541480	9830	9790	9860	9790	3090
564	20241230	092400	48169430	9800	9810	9810	9800	125
565	20241230	092300	46943430	9830	9820	9830	9820	31
566	20241230	092200	46638990	9820	9820	9830	9820	17
567	20241230	092100	46472040	9830	9800	9830	9800	19
568	20241230	092000	46285480	9830	9800	9830	9800	124
569	20241230	091900	45069530	9800	9820	9820	9800	14
570	20241230	091800	44932150	9810	9800	9810	9800	45
571	20241230	091700	44490850	9790	9790	9790	9790	0
572	20241230	091600	44490850	9790	9780	9790	9780	908
573	20241230	091500	35601680	9790	9780	9790	9780	171
574	20241230	091400	33928230	9820	9820	9820	9820	0
575	20241230	091300	33928230	9820	9820	9820	9820	0
576	20241230	091200	33928230	9820	9830	9830	9820	12
577	20241230	091100	33810380	9770	9750	9770	9750	279
578	20241230	091000	31086200	9700	9700	9700	9700	51
579	20241230	090900	30591500	9700	9730	9730	9700	400
580	20241230	090800	26705500	9740	9750	9750	9740	200
581	20241230	090700	24757370	9770	9770	9770	9770	176
582	20241230	090600	23037850	9770	9770	9780	9750	2008
583	20241230	090500	3457800	9780	9780	9800	9780	285
584	20241230	090400	669170	9800	9800	9800	9800	2
585	20241230	090300	649570	9810	9810	9810	9810	11
586	20241230	090200	541660	9830	9820	9830	9820	2
587	20241230	090100	522010	9830	9840	9840	9830	3
588	20241230	090000	492500	9850	9850	9850	9850	50