KissMeData/000910/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	183200	771515505	5030	5030	5030	5030	5400
3	20241230	183100	771515505	5030	5030	5030	5030	0
4	20241230	183000	771515505	5030	5030	5030	5030	0
5	20241230	182900	771515505	5030	5030	5030	5030	0
6	20241230	182800	771515505	5030	5030	5030	5030	0
7	20241230	182700	771515505	5030	5030	5030	5030	0
8	20241230	182600	771515505	5030	5030	5030	5030	0
9	20241230	182500	771515505	5030	5030	5030	5030	0
10	20241230	182400	771515505	5030	5030	5030	5030	0
11	20241230	182300	771515505	5030	5030	5030	5030	0
12	20241230	182200	771515505	5030	5030	5030	5030	0
13	20241230	182100	771515505	5030	5030	5030	5030	0
14	20241230	182000	771515505	5030	5030	5030	5030	0
15	20241230	181900	771515505	5030	5030	5030	5030	0
16	20241230	181800	771515505	5030	5030	5030	5030	0
17	20241230	181700	771515505	5030	5030	5030	5030	0
18	20241230	181600	771515505	5030	5030	5030	5030	0
19	20241230	181500	771515505	5030	5030	5030	5030	0
20	20241230	181400	771515505	5030	5030	5030	5030	0
21	20241230	181300	771515505	5030	5030	5030	5030	0
22	20241230	181200	771515505	5030	5030	5030	5030	0
23	20241230	181100	771515505	5030	5030	5030	5030	0
24	20241230	181000	771515505	5030	5030	5030	5030	0
25	20241230	180900	771515505	5030	5030	5030	5030	0
26	20241230	180800	771515505	5030	5030	5030	5030	0
27	20241230	180700	771515505	5030	5030	5030	5030	0
28	20241230	180600	771515505	5030	5030	5030	5030	0
29	20241230	180500	771515505	5030	5030	5030	5030	0
30	20241230	180400	771515505	5030	5030	5030	5030	0
31	20241230	180300	771515505	5030	5030	5030	5030	0
32	20241230	180200	771515505	5030	5030	5030	5030	5400
33	20241230	180100	771515505	5030	5030	5030	5030	0
34	20241230	180000	771515505	5030	5030	5030	5030	0
35	20241230	175900	771515505	5030	5030	5030	5030	0
36	20241230	175800	771515505	5030	5030	5030	5030	0
37	20241230	175700	771515505	5030	5030	5030	5030	0
38	20241230	175600	771515505	5030	5030	5030	5030	0
39	20241230	175500	771515505	5030	5030	5030	5030	0
40	20241230	175400	771515505	5030	5030	5030	5030	0
41	20241230	175300	771515505	5030	5030	5030	5030	0
42	20241230	175200	771515505	5030	5030	5030	5030	0
43	20241230	175100	771515505	5030	5030	5030	5030	0
44	20241230	175000	771515505	5030	5030	5030	5030	0
45	20241230	174900	771515505	5030	5030	5030	5030	0
46	20241230	174800	771515505	5030	5030	5030	5030	0
47	20241230	174700	771515505	5030	5030	5030	5030	0
48	20241230	174600	771515505	5030	5030	5030	5030	0
49	20241230	174500	771515505	5030	5030	5030	5030	0
50	20241230	174400	771515505	5030	5030	5030	5030	0
51	20241230	174300	771515505	5030	5030	5030	5030	0
52	20241230	174200	771515505	5030	5030	5030	5030	0
53	20241230	174100	771515505	5030	5030	5030	5030	0
54	20241230	174000	771515505	5030	5030	5030	5030	0
55	20241230	173900	771515505	5030	5030	5030	5030	0
56	20241230	173800	771515505	5030	5030	5030	5030	0
57	20241230	173700	771515505	5030	5030	5030	5030	0
58	20241230	173600	771515505	5030	5030	5030	5030	0
59	20241230	173500	771515505	5030	5030	5030	5030	0
60	20241230	173400	771515505	5030	5030	5030	5030	0
61	20241230	173300	771515505	5030	5030	5030	5030	0
62	20241230	173200	771515505	5030	5030	5030	5030	5400
63	20241230	173100	771515505	5030	5030	5030	5030	0
64	20241230	173000	771515505	5030	5030	5030	5030	0
65	20241230	172900	771515505	5030	5030	5030	5030	0
66	20241230	172800	771515505	5030	5030	5030	5030	0
67	20241230	172700	771515505	5030	5030	5030	5030	0
68	20241230	172600	771515505	5030	5030	5030	5030	0
69	20241230	172500	771515505	5030	5030	5030	5030	0
70	20241230	172400	771515505	5030	5030	5030	5030	0
71	20241230	172300	771515505	5030	5030	5030	5030	0
72	20241230	172200	771515505	5030	5030	5030	5030	0
73	20241230	172100	771515505	5030	5030	5030	5030	0
74	20241230	172000	771515505	5030	5030	5030	5030	0
75	20241230	171900	771515505	5030	5030	5030	5030	0
76	20241230	171800	771515505	5030	5030	5030	5030	0
77	20241230	171700	771515505	5030	5030	5030	5030	0
78	20241230	171600	771515505	5030	5030	5030	5030	0
79	20241230	171500	771515505	5030	5030	5030	5030	0
80	20241230	171400	771515505	5030	5030	5030	5030	0
81	20241230	171300	771515505	5030	5030	5030	5030	0
82	20241230	171200	771515505	5030	5030	5030	5030	0
83	20241230	171100	771515505	5030	5030	5030	5030	0
84	20241230	171000	771515505	5030	5030	5030	5030	0
85	20241230	170900	771515505	5030	5030	5030	5030	0
86	20241230	170800	771515505	5030	5030	5030	5030	0
87	20241230	170700	771515505	5030	5030	5030	5030	0
88	20241230	170600	771515505	5030	5030	5030	5030	0
89	20241230	170500	771515505	5030	5030	5030	5030	0
90	20241230	170400	771515505	5030	5030	5030	5030	0
91	20241230	170300	771515505	5030	5030	5030	5030	0
92	20241230	170200	771515505	5030	5030	5030	5030	5400
93	20241230	170100	771515505	5030	5030	5030	5030	0
94	20241230	170000	771515505	5030	5030	5030	5030	0
95	20241230	165900	771515505	5030	5030	5030	5030	0
96	20241230	165800	771515505	5030	5030	5030	5030	0
97	20241230	165700	771515505	5030	5030	5030	5030	0
98	20241230	165600	771515505	5030	5030	5030	5030	0
99	20241230	165500	771515505	5030	5030	5030	5030	0
100	20241230	165400	771515505	5030	5030	5030	5030	0
101	20241230	165300	771515505	5030	5030	5030	5030	0
102	20241230	165200	771515505	5030	5030	5030	5030	0
103	20241230	165100	771515505	5030	5030	5030	5030	0
104	20241230	165000	771515505	5030	5030	5030	5030	0
105	20241230	164900	771515505	5030	5030	5030	5030	0
106	20241230	164800	771515505	5030	5030	5030	5030	0
107	20241230	164700	771515505	5030	5030	5030	5030	0
108	20241230	164600	771515505	5030	5030	5030	5030	0
109	20241230	164500	771515505	5030	5030	5030	5030	0
110	20241230	164400	771515505	5030	5030	5030	5030	0
111	20241230	164300	771515505	5030	5030	5030	5030	0
112	20241230	164200	771515505	5030	5030	5030	5030	0
113	20241230	164100	771515505	5030	5030	5030	5030	0
114	20241230	164000	771515505	5030	5030	5030	5030	0
115	20241230	163900	771515505	5030	5030	5030	5030	0
116	20241230	163800	771515505	5030	5030	5030	5030	0
117	20241230	163700	771515505	5030	5030	5030	5030	0
118	20241230	163600	771515505	5030	5030	5030	5030	0
119	20241230	163500	771515505	5030	5030	5030	5030	0
120	20241230	163400	771515505	5030	5030	5030	5030	0
121	20241230	163300	771515505	5030	5030	5030	5030	0
122	20241230	163200	771515505	5030	5030	5030	5030	5400
123	20241230	163100	771515505	5030	5030	5030	5030	0
124	20241230	163000	771515505	5030	5030	5030	5030	0
125	20241230	162900	771515505	5030	5030	5030	5030	0
126	20241230	162800	771515505	5030	5030	5030	5030	0
127	20241230	162700	771515505	5030	5030	5030	5030	0
128	20241230	162600	771515505	5030	5030	5030	5030	0
129	20241230	162500	771515505	5030	5030	5030	5030	0
130	20241230	162400	771515505	5030	5030	5030	5030	0
131	20241230	162300	771515505	5030	5030	5030	5030	0
132	20241230	162200	771515505	5030	5030	5030	5030	0
133	20241230	162100	771515505	5030	5030	5030	5030	0
134	20241230	162000	771515505	5030	5030	5030	5030	0
135	20241230	161900	771515505	5030	5030	5030	5030	0
136	20241230	161800	771515505	5030	5030	5030	5030	0
137	20241230	161700	771515505	5030	5030	5030	5030	0
138	20241230	161600	771515505	5030	5030	5030	5030	0
139	20241230	161500	771515505	5030	5030	5030	5030	0
140	20241230	161400	771515505	5030	5030	5030	5030	0
141	20241230	161300	771515505	5030	5030	5030	5030	0
142	20241230	161200	771515505	5030	5030	5030	5030	0
143	20241230	161100	771515505	5030	5030	5030	5030	0
144	20241230	161000	771515505	5030	5030	5030	5030	0
145	20241230	160900	771515505	5030	5030	5030	5030	0
146	20241230	160800	771515505	5030	5030	5030	5030	0
147	20241230	160700	771515505	5030	5030	5030	5030	0
148	20241230	160600	771515505	5030	5030	5030	5030	0
149	20241230	160500	771515505	5030	5030	5030	5030	0
150	20241230	160400	771515505	5030	5030	5030	5030	0
151	20241230	160300	771515505	5030	5030	5030	5030	0
152	20241230	160200	771515505	5030	5030	5030	5030	5400
153	20241230	160100	771515505	5030	5030	5030	5030	0
154	20241230	160000	771515505	5030	5030	5030	5030	0
155	20241230	155900	771515505	5030	5030	5030	5030	0
156	20241230	155800	771515505	5030	5030	5030	5030	0
157	20241230	155700	771515505	5030	5030	5030	5030	0
158	20241230	155600	771515505	5030	5030	5030	5030	0
159	20241230	155500	771515505	5030	5030	5030	5030	0
160	20241230	155400	771515505	5030	5030	5030	5030	0
161	20241230	155300	771515505	5030	5030	5030	5030	0
162	20241230	155200	771515505	5030	5030	5030	5030	0
163	20241230	155100	771515505	5030	5030	5030	5030	0
164	20241230	155000	771515505	5030	5030	5030	5030	0
165	20241230	154900	771515505	5030	5030	5030	5030	0
166	20241230	154800	771515505	5030	5030	5030	5030	0
167	20241230	154700	771515505	5030	5030	5030	5030	0
168	20241230	154600	771515505	5030	5030	5030	5030	0
169	20241230	154500	771515505	5030	5030	5030	5030	0
170	20241230	154400	771515505	5030	5030	5030	5030	0
171	20241230	154300	771515505	5030	5030	5030	5030	0
172	20241230	154200	771515505	5030	5030	5030	5030	0
173	20241230	154100	771515505	5030	5030	5030	5030	0
174	20241230	154000	771515505	5030	5030	5030	5030	0
175	20241230	153900	771515505	5030	5030	5030	5030	0
176	20241230	153800	771515505	5030	5030	5030	5030	0
177	20241230	153700	771515505	5030	5030	5030	5030	0
178	20241230	153600	771515505	5030	5030	5030	5030	0
179	20241230	153500	771515505	5030	5030	5030	5030	0
180	20241230	153400	771515505	5030	5030	5030	5030	0
181	20241230	153300	771515505	5030	5030	5030	5030	0
182	20241230	153200	771515505	5030	5030	5030	5030	5400
183	20241230	153100	771515505	5030	5030	5030	5030	0
184	20241230	153000	771515505	5030	5030	5030	5030	5400
185	20241230	152900	744353505	5030	5030	5030	5030	0
186	20241230	152800	744353505	5030	5030	5030	5030	0
187	20241230	152700	744353505	5030	5030	5030	5030	0
188	20241230	152600	744353505	5030	5030	5030	5030	0
189	20241230	152500	744353505	5030	5030	5030	5030	0
190	20241230	152400	744353505	5030	5030	5030	5030	0
191	20241230	152300	744353505	5030	5030	5030	5030	0
192	20241230	152200	744353505	5030	5030	5030	5030	0
193	20241230	152100	744353505	5030	5030	5030	5030	0
194	20241230	152000	744353505	5030	5030	5030	5030	0
195	20241230	151900	744353505	5030	5030	5040	5020	497
196	20241230	151800	741853475	5030	5020	5030	5020	835
197	20241230	151700	737656225	5020	5020	5030	5020	737
198	20241230	151600	733955985	5020	5020	5030	5010	2439
199	20241230	151500	721717345	5020	5030	5030	5020	810
200	20241230	151400	717648045	5020	5020	5030	5020	413
201	20241230	151300	715572915	5030	5000	5030	5000	651
202	20241230	151200	712312015	5030	5000	5030	5000	709
203	20241230	151100	708766985	5030	5030	5030	5030	5
204	20241230	151000	708741835	5030	5030	5030	5030	1
205	20241230	150900	708736805	5030	5020	5030	5000	2501
206	20241230	150800	696223835	5020	5030	5030	5020	259
207	20241230	150700	694923645	5000	5000	5000	5000	202
208	20241230	150600	693913645	5000	5000	5000	5000	0
209	20241230	150500	693913645	5000	5030	5030	5000	702
210	20241230	150400	690397585	5000	5000	5000	5000	104
211	20241230	150300	689877585	5000	5020	5020	5000	6057
212	20241230	150200	659549805	5020	5010	5020	5010	1087
213	20241230	150100	654093155	5010	5020	5020	5010	588
214	20241230	150000	651142455	5020	5020	5030	5020	950
215	20241230	145900	646369595	5020	5020	5020	5020	214
216	20241230	145800	645295315	5020	5030	5030	5020	865
217	20241230	145700	640950655	5030	5020	5030	5020	110
218	20241230	145600	640397455	5030	5030	5030	5030	39
219	20241230	145500	640201285	5030	5030	5030	5030	0
220	20241230	145400	640201285	5030	5020	5030	5020	118
221	20241230	145300	639607925	5020	5020	5020	5020	17
222	20241230	145200	639522585	5020	5030	5030	5020	1300
223	20241230	145100	632993585	5030	5030	5030	5030	290
224	20241230	145000	631534885	5030	5030	5030	5030	0
225	20241230	144900	631534885	5030	5030	5030	5030	222
226	20241230	144800	630418225	5030	5020	5030	5020	301
227	20241230	144700	628907195	5020	5030	5030	5020	613
228	20241230	144600	625827835	5020	5020	5020	5020	101
229	20241230	144500	625320815	5020	5020	5020	5020	0
230	20241230	144400	625320815	5020	5020	5020	5020	438
231	20241230	144300	623122055	5020	5030	5030	5020	674
232	20241230	144200	619736305	5020	5020	5030	5020	501
233	20241230	144100	617221275	5030	5020	5030	5020	20
234	20241230	144000	617120865	5030	5020	5030	5020	1051
235	20241230	143900	611843845	5030	5030	5030	5030	0
236	20241230	143800	611843845	5030	5030	5030	5030	2
237	20241230	143700	611833785	5030	5030	5030	5030	1485
238	20241230	143600	604364235	5030	5030	5030	5030	208
239	20241230	143500	603317995	5030	5030	5030	5030	75
240	20241230	143400	602940745	5030	5030	5030	5030	100
241	20241230	143300	602437745	5030	5020	5030	5020	301
242	20241230	143200	600926715	5030	5030	5030	5030	1
243	20241230	143100	600921685	5030	5030	5030	5030	1478
244	20241230	143000	593487345	5030	5030	5030	5030	30
245	20241230	142900	593336445	5030	5030	5030	5030	99
246	20241230	142800	592838475	5020	5030	5030	5020	16
247	20241230	142700	592758095	5030	5030	5030	5030	0
248	20241230	142600	592758095	5030	5030	5030	5030	0
249	20241230	142500	592758095	5030	5020	5030	5020	800
250	20241230	142400	588742085	5020	5040	5040	5020	1003
251	20241230	142300	583703925	5020	5010	5040	5010	7535
252	20241230	142200	545893635	5010	5010	5010	5010	100
253	20241230	142100	545392635	5000	5010	5010	5000	1261
254	20241230	142000	539077525	5000	5000	5000	5000	19
255	20241230	141900	538982525	5010	5000	5010	4995	47
256	20241230	141800	538747740	5000	5000	5000	5000	0
257	20241230	141700	538747740	5000	5000	5000	5000	10
258	20241230	141600	538697740	5000	5000	5000	5000	110
259	20241230	141500	538147740	5000	5000	5000	5000	100
260	20241230	141400	537647740	5000	5000	5000	5000	0
261	20241230	141300	537647740	5000	5000	5000	5000	50
262	20241230	141200	537397740	5000	5000	5000	5000	100
263	20241230	141100	536897740	5010	5000	5010	5000	211
264	20241230	141000	535842730	5010	5010	5010	5010	1
265	20241230	140900	535837720	5000	5010	5010	5000	1001
266	20241230	140800	530832710	5000	5000	5000	5000	1
267	20241230	140700	530827710	5010	5010	5010	5010	2
268	20241230	140600	530817690	5000	5000	5000	5000	83
269	20241230	140500	530402690	5000	5000	5000	5000	700
270	20241230	140400	526902690	5010	5010	5010	5010	2
271	20241230	140300	526892670	5010	5010	5010	5010	0
272	20241230	140200	526892670	5010	5010	5010	5010	2
273	20241230	140100	526882650	5000	5000	5000	5000	0
274	20241230	140000	526882650	5000	5000	5000	5000	589
275	20241230	135900	523937650	5000	5000	5000	5000	0
276	20241230	135800	523937650	5000	5000	5000	5000	226
277	20241230	135700	522807650	5010	4995	5010	4995	3
278	20241230	135600	522792650	4995	4995	4995	4995	201
279	20241230	135500	521788655	5010	5010	5010	5010	1
280	20241230	135400	521783645	5010	5000	5010	5000	56
281	20241230	135300	521503635	5000	5000	5000	5000	0
282	20241230	135200	521503635	5000	5000	5000	5000	10
283	20241230	135100	521453635	5000	5000	5000	5000	126
284	20241230	135000	520823635	5010	5000	5010	5000	50
285	20241230	134900	520573625	5010	5000	5010	5000	211
286	20241230	134800	519518615	5000	4995	5000	4995	5580
287	20241230	134700	491629885	4995	4995	4995	4995	0
288	20241230	134600	491629885	4995	4990	4995	4990	61
289	20241230	134500	491325485	4990	4990	4990	4990	965
290	20241230	134400	486510135	4995	4995	4995	4995	0
291	20241230	134300	486510135	4995	4995	4995	4995	5
292	20241230	134200	486485160	4995	4995	4995	4995	0
293	20241230	134100	486485160	4995	4995	4995	4995	0
294	20241230	134000	486485160	4995	4995	4995	4995	615
295	20241230	133900	483413235	4990	4990	4990	4990	0
296	20241230	133800	483413235	4990	4990	4990	4990	0
297	20241230	133700	483413235	4990	4990	4990	4990	1
298	20241230	133600	483408245	4990	4990	4990	4990	0
299	20241230	133500	483408245	4990	4990	4990	4990	35
300	20241230	133400	483233595	4995	4995	4995	4995	0
301	20241230	133300	483233595	4995	4995	4995	4995	0
302	20241230	133200	483233595	4995	4995	4995	4995	0
303	20241230	133100	483233595	4995	4995	4995	4995	0
304	20241230	133000	483233595	4995	4995	4995	4995	200
305	20241230	132900	482234595	4995	4995	4995	4995	0
306	20241230	132800	482234595	4995	4995	4995	4995	0
307	20241230	132700	482234595	4995	4995	4995	4995	0
308	20241230	132600	482234595	4995	4995	4995	4995	136
309	20241230	132500	481555275	4995	4995	4995	4995	40
310	20241230	132400	481355475	4995	4990	4995	4990	285
311	20241230	132300	479933100	4995	4995	4995	4995	855
312	20241230	132200	475662375	5000	5000	5000	5000	0
313	20241230	132100	475662375	5000	5000	5000	5000	1974
314	20241230	132000	465792375	5000	5000	5000	5000	0
315	20241230	131900	465792375	5000	5000	5000	5000	200
316	20241230	131800	464792375	5000	5000	5000	5000	1
317	20241230	131700	464787375	4995	4995	4995	4995	215
318	20241230	131600	463713450	4995	4995	4995	4995	285
319	20241230	131500	462289875	5000	5000	5000	5000	200
320	20241230	131400	461289875	5000	5000	5000	5000	0
321	20241230	131300	461289875	5000	5000	5000	5000	0
322	20241230	131200	461289875	5000	5010	5010	5000	608
323	20241230	131100	458248045	5010	5000	5010	5000	4078
324	20241230	131000	437845545	5010	5010	5010	5010	21
325	20241230	130900	437740335	5000	5010	5010	5000	438
326	20241230	130800	435547955	5010	5000	5010	5000	34
327	20241230	130700	435377945	5000	5000	5000	5000	42
328	20241230	130600	435167945	5000	4995	5000	4995	1378
329	20241230	130500	428278935	4995	4995	4995	4995	61
330	20241230	130400	427974240	4995	4995	4995	4995	39
331	20241230	130300	427779435	5000	5000	5000	5000	100
332	20241230	130200	427279435	5010	4975	5010	4975	4362
333	20241230	130100	405489475	4970	4970	4970	4970	1
334	20241230	130000	405484505	4975	4975	4975	4975	11
335	20241230	125900	405429780	4970	4970	4970	4970	0
336	20241230	125800	405429780	4970	4970	4970	4970	21
337	20241230	125700	405325410	4970	4970	4970	4970	10
338	20241230	125600	405275710	4970	4970	4970	4970	11
339	20241230	125500	405221040	4970	4970	4970	4970	20
340	20241230	125400	405121640	4970	4970	4970	4970	10
341	20241230	125300	405071940	4970	4965	4970	4965	27
342	20241230	125200	404937835	4965	4965	4965	4965	10
343	20241230	125100	404888185	4965	4965	4965	4965	25
344	20241230	125000	404764060	4970	4970	4970	4970	21
345	20241230	124900	404659690	4975	4975	4975	4975	446
346	20241230	124800	402440840	4975	4970	4975	4970	521
347	20241230	124700	399848965	4965	4975	4975	4965	11
348	20241230	124600	399794340	4965	4965	4965	4965	0
349	20241230	124500	399794340	4965	4965	4965	4960	56
350	20241230	124400	399516495	4960	4960	4960	4960	10
351	20241230	124300	399466895	4960	4960	4960	4960	21
352	20241230	124200	399362735	4955	4960	4960	4955	140
353	20241230	124100	398668470	4960	4960	4960	4960	10
354	20241230	124000	398618870	4970	4970	4970	4970	0
355	20241230	123900	398618870	4970	4965	4970	4965	11
356	20241230	123800	398564250	4960	4960	4960	4960	1
357	20241230	123700	398559290	4965	4965	4965	4965	506
358	20241230	123600	396047000	4965	4965	4965	4965	0
359	20241230	123500	396047000	4965	4965	4965	4965	31
360	20241230	123400	395893085	4960	4960	4960	4960	0
361	20241230	123300	395893085	4960	4965	4965	4960	216
362	20241230	123200	394820650	4960	4965	4965	4960	16
363	20241230	123100	394741260	4960	4960	4960	4960	100
364	20241230	123000	394245260	4965	4960	4965	4960	48
365	20241230	122900	394006990	4965	4965	4965	4965	30
366	20241230	122800	393858040	4965	4965	4965	4965	11
367	20241230	122700	393803425	4975	4955	4975	4955	296
368	20241230	122600	392334795	4960	4960	4960	4960	0
369	20241230	122500	392334795	4960	4960	4960	4960	0
370	20241230	122400	392334795	4960	4960	4960	4960	0
371	20241230	122300	392334795	4960	4950	4960	4950	220
372	20241230	122200	391243745	4950	4950	4950	4950	11
373	20241230	122100	391189295	4955	4955	4955	4955	0
374	20241230	122000	391189295	4955	4950	4955	4950	20
375	20241230	121900	391090245	4950	4950	4955	4945	960
376	20241230	121800	386338490	4950	4950	4950	4950	10
377	20241230	121700	386288990	4950	4950	4950	4950	10
378	20241230	121600	386239490	4955	4950	4955	4950	104
379	20241230	121500	385724445	4955	4950	4955	4950	11
380	20241230	121400	385669990	4950	4950	4950	4950	10
381	20241230	121300	385620490	4950	4950	4950	4950	10
382	20241230	121200	385570990	4950	4950	4950	4950	11
383	20241230	121100	385516540	4955	4955	4955	4955	10
384	20241230	121000	385466990	4950	4950	4950	4950	93
385	20241230	120900	385006640	4970	4970	4970	4970	1
386	20241230	120800	385001670	4950	4955	4955	4950	150
387	20241230	120700	384258580	4980	4960	4980	4955	567
388	20241230	120600	381446290	4960	4965	4965	4960	412
389	20241230	120500	379402205	4965	4965	4965	4965	10
390	20241230	120400	379352555	4965	4965	4965	4965	27
391	20241230	120300	379218500	4970	4970	4970	4970	118
392	20241230	120200	378632040	4975	4975	4975	4975	1
393	20241230	120100	378627065	4965	4965	4965	4965	39
394	20241230	120000	378433430	4960	4965	4965	4960	21
395	20241230	115900	378329215	4960	4960	4960	4960	0
396	20241230	115800	378329215	4960	4975	4975	4960	2555
397	20241230	115700	365639320	4985	4985	4985	4985	2
398	20241230	115600	365629350	4990	4975	4990	4975	169
399	20241230	115500	364786380	4975	4975	4980	4975	12
400	20241230	115400	364726675	4975	4975	4975	4975	13
401	20241230	115300	364662000	4975	4975	4975	4975	20
402	20241230	115200	364562500	4975	4975	4975	4975	157
403	20241230	115100	363781425	4975	4975	4975	4975	213
404	20241230	115000	362721750	4975	4975	4975	4975	10
405	20241230	114900	362672000	4980	4980	4980	4980	168
406	20241230	114800	361835360	4985	4980	4985	4980	126
407	20241230	114700	361207415	4975	4975	4975	4975	10
408	20241230	114600	361157665	4975	4975	4975	4975	10
409	20241230	114500	361107915	4990	4975	4990	4975	200
410	20241230	114400	360110755	4970	4970	4970	4970	86
411	20241230	114300	359683335	4975	4975	4975	4975	10
412	20241230	114200	359633585	4970	4975	4975	4970	12
413	20241230	114100	359573935	4970	4975	4975	4970	396
414	20241230	114000	357603890	4985	4985	4985	4985	2
415	20241230	113900	357593920	4990	4990	4990	4975	1015
416	20241230	113800	352542785	4990	4990	4995	4990	1114
417	20241230	113700	346982525	4995	4990	4995	4990	69
418	20241230	113600	346637920	4990	4990	4990	4990	21
419	20241230	113500	346533130	4990	4990	4990	4990	0
420	20241230	113400	346533130	4990	4985	4990	4985	805
421	20241230	113300	342516780	4985	4985	4990	4985	80
422	20241230	113200	342117680	4985	4980	4985	4980	403
423	20241230	113100	340109530	4980	4980	4980	4980	40
424	20241230	113000	339910330	4980	4980	4980	4980	52
425	20241230	112900	339651370	4980	4980	4980	4980	21
426	20241230	112800	339546790	4985	4985	4985	4985	40
427	20241230	112700	339347390	4985	4990	4990	4985	91
428	20241230	112600	338893750	4985	4980	4985	4980	151
429	20241230	112500	338141220	4985	4975	4985	4975	693
430	20241230	112400	334687030	4975	4975	4975	4975	237
431	20241230	112300	333507955	4980	4970	4980	4970	1096
432	20241230	112200	328052900	4970	4970	4970	4970	20
433	20241230	112100	327953500	4970	4970	4970	4970	110
434	20241230	112000	327406800	4970	4970	4970	4970	511
435	20241230	111900	324867130	4970	4970	4970	4970	10
436	20241230	111800	324817430	4970	4965	4970	4965	32
437	20241230	111700	324658495	4970	4970	4970	4970	0
438	20241230	111600	324658495	4970	4970	4970	4970	28
439	20241230	111500	324519335	4970	4975	4975	4970	3
440	20241230	111400	324504415	4970	4970	4970	4970	10
441	20241230	111300	324454715	4975	4965	4975	4965	282
442	20241230	111200	323052415	4965	4965	4965	4965	10
443	20241230	111100	323002765	4965	4965	4965	4965	10
444	20241230	111000	322953115	4965	4965	4965	4965	121
445	20241230	110900	322352350	4975	4975	4975	4975	18
446	20241230	110800	322262800	4975	4965	4975	4965	643
447	20241230	110700	319064265	4965	4955	4965	4955	741
448	20241230	110600	315391300	4955	4955	4955	4955	99
449	20241230	110500	314900755	4960	4955	4960	4955	1010
450	20241230	110400	309891205	4960	4955	4960	4955	57
451	20241230	110300	309608545	4960	4960	4960	4960	1
452	20241230	110200	309603585	4960	4955	4960	4955	64
453	20241230	110100	309286445	4955	4955	4960	4955	32
454	20241230	110000	309127880	4955	4955	4955	4955	10
455	20241230	105900	309078330	4960	4960	4960	4960	15
456	20241230	105800	309003930	4955	4955	4955	4955	24
457	20241230	105700	308885010	4955	4955	4955	4955	10
458	20241230	105600	308835460	4955	4955	4955	4950	203
459	20241230	105500	307830185	4955	4950	4955	4950	53
460	20241230	105400	307567575	4950	4955	4955	4950	22
461	20241230	105300	307458665	4950	4955	4955	4950	212
462	20241230	105200	306409255	4950	4955	4955	4950	12
463	20241230	105100	306349850	4950	4955	4955	4950	589
464	20241230	105000	303433230	4960	4955	4960	4955	20
465	20241230	104900	303334080	4960	4965	4965	4960	8
466	20241230	104800	303294365	4965	4965	4965	4965	110
467	20241230	104700	302748215	4965	4965	4965	4965	25
468	20241230	104600	302624090	4965	4965	4965	4965	11
469	20241230	104500	302569475	4965	4965	4965	4965	10
470	20241230	104400	302519825	4965	4965	4965	4965	10
471	20241230	104300	302470175	4965	4970	4970	4965	33
472	20241230	104200	302306320	4965	4965	4965	4965	10
473	20241230	104100	302256670	4965	4965	4970	4965	272
474	20241230	104000	300905690	4960	4960	4965	4960	58
475	20241230	103900	300617820	4955	4955	4960	4955	22
476	20241230	103800	300508805	4955	4955	4955	4955	11
477	20241230	103700	300454300	4955	4955	4955	4955	21
478	20241230	103600	300350245	4960	4960	4960	4960	110
479	20241230	103500	299804645	4960	4955	4960	4955	37
480	20241230	103400	299621175	4965	4965	4965	4965	0
481	20241230	103300	299621175	4965	4965	4965	4955	5
482	20241230	103200	299596360	4970	4965	4970	4965	94
483	20241230	103100	299129230	4970	4955	4970	4955	31
484	20241230	103000	298975510	4955	4955	4955	4955	21
485	20241230	102900	298871455	4960	4960	4960	4960	0
486	20241230	102800	298871455	4960	4940	4965	4940	633
487	20241230	102700	295737670	4940	4940	4940	4940	21
488	20241230	102600	295633930	4945	4945	4945	4945	1
489	20241230	102500	295628985	4950	4935	4950	4935	152
490	20241230	102400	294878145	4930	4930	4930	4930	1
491	20241230	102300	294873215	4950	4935	4950	4935	498
492	20241230	102200	292415570	4940	4930	4940	4930	3
493	20241230	102100	292400770	4945	4940	4945	4940	12
494	20241230	102000	292341485	4945	4935	4950	4935	33
495	20241230	101900	292178500	4950	4950	4950	4950	0
496	20241230	101800	292178500	4950	4940	4950	4940	21
497	20241230	101700	292074750	4950	4950	4950	4950	0
498	20241230	101600	292074750	4950	4930	4950	4930	441
499	20241230	101500	289900450	4945	4945	4945	4945	0
500	20241230	101400	289900450	4945	4945	4945	4945	1
501	20241230	101300	289895505	4925	4945	4950	4925	208
502	20241230	101200	288869905	4950	4940	4950	4940	110
503	20241230	101100	288325995	4925	4925	4925	4925	1307
504	20241230	101000	281889020	4925	4925	4925	4925	0
505	20241230	100900	281889020	4925	4940	4940	4925	300
506	20241230	100800	280409770	4965	4965	4965	4965	3
507	20241230	100700	280394875	4960	4945	4965	4940	364
508	20241230	100600	278592650	4960	4960	4960	4960	295
509	20241230	100500	277129450	4950	4955	4955	4950	2812
510	20241230	100400	263201515	4955	4955	4955	4955	438
511	20241230	100300	261031225	4960	4955	4960	4955	16
512	20241230	100200	260951915	4955	4960	4965	4955	1016
513	20241230	100100	255916900	4965	4965	4965	4965	2
514	20241230	100000	255906970	4975	4960	4975	4960	503
515	20241230	095900	253406850	4960	4955	4960	4955	40
516	20241230	095800	253208550	4955	4955	4955	4955	10
517	20241230	095700	253159000	4955	4955	4955	4955	210
518	20241230	095600	252118450	4955	4960	4960	4955	661
519	20241230	095500	248839945	4960	4960	4960	4960	10
520	20241230	095400	248790345	4965	4960	4965	4960	379
521	20241230	095300	246909905	4965	4965	4965	4965	1
522	20241230	095200	246904940	4960	4955	4960	4955	407
523	20241230	095100	244886495	4955	4955	4955	4955	10
524	20241230	095000	244836945	4955	4955	4955	4955	11
525	20241230	094900	244782440	4960	4955	4960	4955	40
526	20241230	094800	244584140	4955	4955	4955	4955	20
527	20241230	094700	244485040	4960	4955	4960	4955	12
528	20241230	094600	244425575	4955	4955	4955	4955	32
529	20241230	094500	244267015	4955	4955	4960	4955	201
530	20241230	094400	243270990	4955	4955	4955	4955	380
531	20241230	094300	241388090	4960	4955	4960	4955	20
532	20241230	094200	241288940	4960	4960	4965	4960	139
533	20241230	094100	240599235	4960	4955	4965	4955	73
534	20241230	094000	240237205	4960	4965	4970	4960	56
535	20241230	093900	239959170	4965	4965	4965	4965	24
536	20241230	093800	239840010	4960	4960	4960	4960	24
537	20241230	093700	239720970	4960	4965	4965	4950	541
538	20241230	093600	237038465	4965	4965	4965	4965	10
539	20241230	093500	236988815	4965	4970	4970	4965	12
540	20241230	093400	236929225	4975	4980	4980	4975	185
541	20241230	093300	236008830	4980	4975	4980	4975	215
542	20241230	093200	234939180	4975	4975	4975	4975	116
543	20241230	093100	234362080	4975	4980	4980	4960	1255
544	20241230	093000	228126865	4970	4985	4985	4970	1758
545	20241230	092900	219382105	4980	4985	4985	4980	56
546	20241230	092800	219102995	4985	4985	4985	4985	120
547	20241230	092700	218504795	4990	4985	4990	4985	142
548	20241230	092600	217796400	4985	4980	4985	4980	246
549	20241230	092500	216571275	4980	5000	5000	4980	786
550	20241230	092400	212655820	5010	4975	5010	4970	2412
551	20241230	092300	200613160	4975	4975	4975	4975	118
552	20241230	092200	200026110	4970	4975	4985	4970	240
553	20241230	092100	198832645	4975	4980	4980	4975	28
554	20241230	092000	198693255	4985	5010	5010	4975	1677
555	20241230	091900	190314415	5010	4985	5010	4985	4963
556	20241230	091800	165496940	4990	4985	4995	4985	1190
557	20241230	091700	159557255	4995	4975	4995	4975	2159
558	20241230	091600	148787710	4985	4935	4985	4925	3168
559	20241230	091500	133045670	4940	4945	4945	4940	1041
560	20241230	091400	127902975	4945	4950	4950	4945	224
561	20241230	091300	126794725	4950	4970	4975	4950	1288
562	20241230	091200	120408530	4975	4980	4985	4975	226
563	20241230	091100	119283050	4980	4965	4980	4960	1719
564	20241230	091000	110742305	4965	4955	4970	4955	311
565	20241230	090900	109197970	4935	4930	4975	4925	4209
566	20241230	090800	88330950	4930	4925	4930	4925	1125
567	20241230	090700	82788820	4925	4930	4930	4925	1018
568	20241230	090600	77770880	4930	4930	4930	4925	1406
569	20241230	090500	70844465	4930	4935	4940	4930	95
570	20241230	090400	70376030	4940	4900	4940	4900	1651
571	20241230	090300	62241370	4900	4905	4910	4900	543
572	20241230	090200	59579395	4890	4865	4890	4865	685
573	20241230	090100	56240075	4865	4865	4865	4835	2394
574	20241230	090000	44616775	4860	4850	4880	4840	8733