KissMeData/001260/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	183300	204745130	7960	7960	7960	7960	384
3	20241230	183200	204745130	7960	7960	7960	7960	0
4	20241230	183100	204745130	7960	7960	7960	7960	0
5	20241230	183000	204745130	7960	7960	7960	7960	0
6	20241230	182900	204745130	7960	7960	7960	7960	0
7	20241230	182800	204745130	7960	7960	7960	7960	0
8	20241230	182700	204745130	7960	7960	7960	7960	0
9	20241230	182600	204745130	7960	7960	7960	7960	0
10	20241230	182500	204745130	7960	7960	7960	7960	0
11	20241230	182400	204745130	7960	7960	7960	7960	0
12	20241230	182300	204745130	7960	7960	7960	7960	0
13	20241230	182200	204745130	7960	7960	7960	7960	0
14	20241230	182100	204745130	7960	7960	7960	7960	0
15	20241230	182000	204745130	7960	7960	7960	7960	0
16	20241230	181900	204745130	7960	7960	7960	7960	0
17	20241230	181800	204745130	7960	7960	7960	7960	0
18	20241230	181700	204745130	7960	7960	7960	7960	0
19	20241230	181600	204745130	7960	7960	7960	7960	0
20	20241230	181500	204745130	7960	7960	7960	7960	0
21	20241230	181400	204745130	7960	7960	7960	7960	0
22	20241230	181300	204745130	7960	7960	7960	7960	0
23	20241230	181200	204745130	7960	7960	7960	7960	0
24	20241230	181100	204745130	7960	7960	7960	7960	0
25	20241230	181000	204745130	7960	7960	7960	7960	0
26	20241230	180900	204745130	7960	7960	7960	7960	0
27	20241230	180800	204745130	7960	7960	7960	7960	0
28	20241230	180700	204745130	7960	7960	7960	7960	0
29	20241230	180600	204745130	7960	7960	7960	7960	0
30	20241230	180500	204745130	7960	7960	7960	7960	0
31	20241230	180400	204745130	7960	7960	7960	7960	0
32	20241230	180300	204745130	7960	7960	7960	7960	384
33	20241230	180200	204745130	7960	7960	7960	7960	0
34	20241230	180100	204745130	7960	7960	7960	7960	0
35	20241230	180000	204745130	7960	7960	7960	7960	0
36	20241230	175900	204745130	7960	7960	7960	7960	0
37	20241230	175800	204745130	7960	7960	7960	7960	0
38	20241230	175700	204745130	7960	7960	7960	7960	0
39	20241230	175600	204745130	7960	7960	7960	7960	0
40	20241230	175500	204745130	7960	7960	7960	7960	0
41	20241230	175400	204745130	7960	7960	7960	7960	0
42	20241230	175300	204745130	7960	7960	7960	7960	0
43	20241230	175200	204745130	7960	7960	7960	7960	0
44	20241230	175100	204745130	7960	7960	7960	7960	0
45	20241230	175000	204745130	7960	7960	7960	7960	0
46	20241230	174900	204745130	7960	7960	7960	7960	0
47	20241230	174800	204745130	7960	7960	7960	7960	0
48	20241230	174700	204745130	7960	7960	7960	7960	0
49	20241230	174600	204745130	7960	7960	7960	7960	0
50	20241230	174500	204745130	7960	7960	7960	7960	0
51	20241230	174400	204745130	7960	7960	7960	7960	0
52	20241230	174300	204745130	7960	7960	7960	7960	0
53	20241230	174200	204745130	7960	7960	7960	7960	0
54	20241230	174100	204745130	7960	7960	7960	7960	0
55	20241230	174000	204745130	7960	7960	7960	7960	0
56	20241230	173900	204745130	7960	7960	7960	7960	0
57	20241230	173800	204745130	7960	7960	7960	7960	0
58	20241230	173700	204745130	7960	7960	7960	7960	0
59	20241230	173600	204745130	7960	7960	7960	7960	0
60	20241230	173500	204745130	7960	7960	7960	7960	0
61	20241230	173400	204745130	7960	7960	7960	7960	0
62	20241230	173300	204745130	7960	7960	7960	7960	384
63	20241230	173200	204745130	7960	7960	7960	7960	0
64	20241230	173100	204745130	7960	7960	7960	7960	0
65	20241230	173000	204745130	7960	7960	7960	7960	0
66	20241230	172900	204745130	7960	7960	7960	7960	0
67	20241230	172800	204745130	7960	7960	7960	7960	0
68	20241230	172700	204745130	7960	7960	7960	7960	0
69	20241230	172600	204745130	7960	7960	7960	7960	0
70	20241230	172500	204745130	7960	7960	7960	7960	0
71	20241230	172400	204745130	7960	7960	7960	7960	0
72	20241230	172300	204745130	7960	7960	7960	7960	0
73	20241230	172200	204745130	7960	7960	7960	7960	0
74	20241230	172100	204745130	7960	7960	7960	7960	0
75	20241230	172000	204745130	7960	7960	7960	7960	0
76	20241230	171900	204745130	7960	7960	7960	7960	0
77	20241230	171800	204745130	7960	7960	7960	7960	0
78	20241230	171700	204745130	7960	7960	7960	7960	0
79	20241230	171600	204745130	7960	7960	7960	7960	0
80	20241230	171500	204745130	7960	7960	7960	7960	0
81	20241230	171400	204745130	7960	7960	7960	7960	0
82	20241230	171300	204745130	7960	7960	7960	7960	0
83	20241230	171200	204745130	7960	7960	7960	7960	0
84	20241230	171100	204745130	7960	7960	7960	7960	0
85	20241230	171000	204745130	7960	7960	7960	7960	0
86	20241230	170900	204745130	7960	7960	7960	7960	0
87	20241230	170800	204745130	7960	7960	7960	7960	0
88	20241230	170700	204745130	7960	7960	7960	7960	0
89	20241230	170600	204745130	7960	7960	7960	7960	0
90	20241230	170500	204745130	7960	7960	7960	7960	0
91	20241230	170400	204745130	7960	7960	7960	7960	0
92	20241230	170300	204745130	7960	7960	7960	7960	384
93	20241230	170200	204745130	7960	7960	7960	7960	0
94	20241230	170100	204745130	7960	7960	7960	7960	0
95	20241230	170000	204745130	7960	7960	7960	7960	0
96	20241230	165900	204745130	7960	7960	7960	7960	0
97	20241230	165800	204745130	7960	7960	7960	7960	0
98	20241230	165700	204745130	7960	7960	7960	7960	0
99	20241230	165600	204745130	7960	7960	7960	7960	0
100	20241230	165500	204745130	7960	7960	7960	7960	0
101	20241230	165400	204745130	7960	7960	7960	7960	0
102	20241230	165300	204745130	7960	7960	7960	7960	0
103	20241230	165200	204745130	7960	7960	7960	7960	0
104	20241230	165100	204745130	7960	7960	7960	7960	0
105	20241230	165000	204745130	7960	7960	7960	7960	0
106	20241230	164900	204745130	7960	7960	7960	7960	0
107	20241230	164800	204745130	7960	7960	7960	7960	0
108	20241230	164700	204745130	7960	7960	7960	7960	0
109	20241230	164600	204745130	7960	7960	7960	7960	0
110	20241230	164500	204745130	7960	7960	7960	7960	0
111	20241230	164400	204745130	7960	7960	7960	7960	0
112	20241230	164300	204745130	7960	7960	7960	7960	0
113	20241230	164200	204745130	7960	7960	7960	7960	0
114	20241230	164100	204745130	7960	7960	7960	7960	0
115	20241230	164000	204745130	7960	7960	7960	7960	0
116	20241230	163900	204745130	7960	7960	7960	7960	0
117	20241230	163800	204745130	7960	7960	7960	7960	0
118	20241230	163700	204745130	7960	7960	7960	7960	0
119	20241230	163600	204745130	7960	7960	7960	7960	0
120	20241230	163500	204745130	7960	7960	7960	7960	0
121	20241230	163400	204745130	7960	7960	7960	7960	0
122	20241230	163300	204745130	7960	7960	7960	7960	384
123	20241230	163200	204745130	7960	7960	7960	7960	0
124	20241230	163100	204745130	7960	7960	7960	7960	0
125	20241230	163000	204745130	7960	7960	7960	7960	0
126	20241230	162900	204745130	7960	7960	7960	7960	0
127	20241230	162800	204745130	7960	7960	7960	7960	0
128	20241230	162700	204745130	7960	7960	7960	7960	0
129	20241230	162600	204745130	7960	7960	7960	7960	0
130	20241230	162500	204745130	7960	7960	7960	7960	0
131	20241230	162400	204745130	7960	7960	7960	7960	0
132	20241230	162300	204745130	7960	7960	7960	7960	0
133	20241230	162200	204745130	7960	7960	7960	7960	0
134	20241230	162100	204745130	7960	7960	7960	7960	0
135	20241230	162000	204745130	7960	7960	7960	7960	0
136	20241230	161900	204745130	7960	7960	7960	7960	0
137	20241230	161800	204745130	7960	7960	7960	7960	0
138	20241230	161700	204745130	7960	7960	7960	7960	0
139	20241230	161600	204745130	7960	7960	7960	7960	0
140	20241230	161500	204745130	7960	7960	7960	7960	0
141	20241230	161400	204745130	7960	7960	7960	7960	0
142	20241230	161300	204745130	7960	7960	7960	7960	0
143	20241230	161200	204745130	7960	7960	7960	7960	0
144	20241230	161100	204745130	7960	7960	7960	7960	0
145	20241230	161000	204745130	7960	7960	7960	7960	0
146	20241230	160900	204745130	7960	7960	7960	7960	0
147	20241230	160800	204745130	7960	7960	7960	7960	0
148	20241230	160700	204745130	7960	7960	7960	7960	0
149	20241230	160600	204745130	7960	7960	7960	7960	0
150	20241230	160500	204745130	7960	7960	7960	7960	0
151	20241230	160400	204745130	7960	7960	7960	7960	0
152	20241230	160300	204745130	7960	7960	7960	7960	384
153	20241230	160200	204745130	7960	7960	7960	7960	0
154	20241230	160100	204745130	7960	7960	7960	7960	0
155	20241230	160000	204745130	7960	7960	7960	7960	0
156	20241230	155900	204745130	7960	7960	7960	7960	0
157	20241230	155800	204745130	7960	7960	7960	7960	0
158	20241230	155700	204745130	7960	7960	7960	7960	0
159	20241230	155600	204745130	7960	7960	7960	7960	0
160	20241230	155500	204745130	7960	7960	7960	7960	0
161	20241230	155400	204745130	7960	7960	7960	7960	0
162	20241230	155300	204745130	7960	7960	7960	7960	0
163	20241230	155200	204745130	7960	7960	7960	7960	0
164	20241230	155100	204745130	7960	7960	7960	7960	0
165	20241230	155000	204745130	7960	7960	7960	7960	0
166	20241230	154900	204745130	7960	7960	7960	7960	0
167	20241230	154800	204745130	7960	7960	7960	7960	0
168	20241230	154700	204745130	7960	7960	7960	7960	0
169	20241230	154600	204745130	7960	7960	7960	7960	0
170	20241230	154500	204745130	7960	7960	7960	7960	0
171	20241230	154400	204745130	7960	7960	7960	7960	0
172	20241230	154300	204745130	7960	7960	7960	7960	0
173	20241230	154200	204745130	7960	7960	7960	7960	0
174	20241230	154100	204745130	7960	7960	7960	7960	0
175	20241230	154000	204745130	7960	7960	7960	7960	0
176	20241230	153900	204745130	7960	7960	7960	7960	0
177	20241230	153800	204745130	7960	7960	7960	7960	0
178	20241230	153700	204745130	7960	7960	7960	7960	0
179	20241230	153600	204745130	7960	7960	7960	7960	0
180	20241230	153500	204745130	7960	7960	7960	7960	0
181	20241230	153400	204745130	7960	7960	7960	7960	0
182	20241230	153300	204745130	7960	7960	7960	7960	384
183	20241230	153200	204745130	7960	7960	7960	7960	0
184	20241230	153100	204745130	7960	7960	7960	7960	0
185	20241230	153000	204745130	7960	7960	7960	7960	384
186	20241230	152900	201688490	7960	7960	7960	7960	0
187	20241230	152800	201688490	7960	7960	7960	7960	0
188	20241230	152700	201688490	7960	7960	7960	7960	0
189	20241230	152600	201688490	7960	7960	7960	7960	0
190	20241230	152500	201688490	7960	7960	7960	7960	0
191	20241230	152400	201688490	7960	7960	7960	7960	0
192	20241230	152300	201688490	7960	7960	7960	7960	0
193	20241230	152200	201688490	7960	7960	7960	7960	0
194	20241230	152100	201688490	7960	7960	7960	7960	0
195	20241230	152000	201688490	7960	7960	7960	7960	0
196	20241230	151900	201688490	7960	8010	8010	7960	54
197	20241230	151800	201257650	8010	8010	8010	8010	35
198	20241230	151700	200977300	8010	7960	8010	7960	24
199	20241230	151600	200786010	7950	7950	7950	7950	5
200	20241230	151500	200746260	7960	7980	7980	7960	602
201	20241230	151400	195952310	7980	7980	7980	7980	311
202	20241230	151300	193470530	8000	8000	8000	8000	92
203	20241230	151200	192734530	7990	7990	7990	7990	64
204	20241230	151100	192223170	8000	8000	8000	8000	0
205	20241230	151000	192223170	8000	8000	8000	8000	0
206	20241230	150900	192223170	8000	8000	8000	8000	0
207	20241230	150800	192223170	8000	8000	8000	8000	36
208	20241230	150700	191935170	8000	8000	8000	8000	0
209	20241230	150600	191935170	8000	8010	8010	8000	40
210	20241230	150500	191614870	8000	8000	8000	8000	0
211	20241230	150400	191614870	8000	8000	8000	8000	100
212	20241230	150300	190814870	8000	7990	8000	7990	52
213	20241230	150200	190398990	8000	8000	8000	8000	0
214	20241230	150100	190398990	8000	8000	8000	8000	0
215	20241230	150000	190398990	8000	8000	8000	8000	0
216	20241230	145900	190398990	8000	8000	8000	8000	0
217	20241230	145800	190398990	8000	8000	8000	8000	0
218	20241230	145700	190398990	8000	8000	8000	8000	0
219	20241230	145600	190398990	8000	8000	8000	8000	0
220	20241230	145500	190398990	8000	8000	8000	8000	0
221	20241230	145400	190398990	8000	8000	8000	8000	0
222	20241230	145300	190398990	8000	8000	8000	8000	1
223	20241230	145200	190390990	7970	7970	7970	7970	0
224	20241230	145100	190390990	7970	7970	7970	7970	0
225	20241230	145000	190390990	7970	7970	7970	7970	0
226	20241230	144900	190390990	7970	7970	7970	7970	10
227	20241230	144800	190311290	7970	7970	7970	7970	0
228	20241230	144700	190311290	7970	7970	7970	7970	2
229	20241230	144600	190295350	7950	7950	7950	7950	0
230	20241230	144500	190295350	7950	7950	7950	7950	0
231	20241230	144400	190295350	7950	7950	7950	7950	0
232	20241230	144300	190295350	7950	7950	7950	7950	0
233	20241230	144200	190295350	7950	7950	7950	7950	0
234	20241230	144100	190295350	7950	7950	7950	7950	5
235	20241230	144000	190255600	7950	7950	7950	7950	2
236	20241230	143900	190239700	8010	8010	8010	8010	0
237	20241230	143800	190239700	8010	8010	8010	8010	0
238	20241230	143700	190239700	8010	8010	8010	8010	0
239	20241230	143600	190239700	8010	8010	8010	8010	0
240	20241230	143500	190239700	8010	8010	8010	8010	0
241	20241230	143400	190239700	8010	8010	8010	8010	0
242	20241230	143300	190239700	8010	8010	8010	8010	1
243	20241230	143200	190231690	8010	8010	8010	8010	0
244	20241230	143100	190231690	8010	8010	8010	8010	0
245	20241230	143000	190231690	8010	7950	8010	7950	6
246	20241230	142900	190183930	7950	7950	7950	7950	2
247	20241230	142800	190168030	8020	8020	8020	8020	0
248	20241230	142700	190168030	8020	8020	8020	8020	0
249	20241230	142600	190168030	8020	8020	8020	8020	0
250	20241230	142500	190168030	8020	8020	8020	8020	0
251	20241230	142400	190168030	8020	8020	8020	8020	0
252	20241230	142300	190168030	8020	8020	8020	8020	0
253	20241230	142200	190168030	8020	8020	8020	8020	0
254	20241230	142100	190168030	8020	8020	8020	8020	1
255	20241230	142000	190160010	7970	7970	7970	7970	0
256	20241230	141900	190160010	7970	7970	7970	7970	0
257	20241230	141800	190160010	7970	7980	7980	7970	293
258	20241230	141700	187821880	7990	7990	7990	7990	25
259	20241230	141600	187622130	7990	7990	7990	7990	25
260	20241230	141500	187422380	8000	8000	8000	8000	0
261	20241230	141400	187422380	8000	8000	8000	8000	0
262	20241230	141300	187422380	8000	8000	8000	8000	289
263	20241230	141200	185110380	8000	8000	8000	8000	0
264	20241230	141100	185110380	8000	8000	8000	8000	0
265	20241230	141000	185110380	8000	8000	8000	8000	893
266	20241230	140900	177966380	8000	8000	8000	8000	0
267	20241230	140800	177966380	8000	8000	8000	8000	0
268	20241230	140700	177966380	8000	8000	8000	8000	0
269	20241230	140600	177966380	8000	8000	8000	8000	0
270	20241230	140500	177966380	8000	8000	8000	8000	0
271	20241230	140400	177966380	8000	8000	8000	8000	300
272	20241230	140300	175566380	8030	8030	8030	8030	1
273	20241230	140200	175558350	8000	8000	8000	8000	20
274	20241230	140100	175398350	8030	8030	8030	8030	0
275	20241230	140000	175398350	8030	8030	8030	8030	0
276	20241230	135900	175398350	8030	8030	8030	8030	0
277	20241230	135800	175398350	8030	8030	8030	8030	0
278	20241230	135700	175398350	8030	8030	8030	8030	0
279	20241230	135600	175398350	8030	8030	8030	8030	0
280	20241230	135500	175398350	8030	8030	8030	8030	0
281	20241230	135400	175398350	8030	8030	8030	8030	100
282	20241230	135300	174595350	8030	8030	8030	8030	0
283	20241230	135200	174595350	8030	8030	8030	8030	0
284	20241230	135100	174595350	8030	8030	8030	8030	0
285	20241230	135000	174595350	8030	8030	8030	8030	0
286	20241230	134900	174595350	8030	8030	8030	8030	0
287	20241230	134800	174595350	8030	8030	8030	8030	0
288	20241230	134700	174595350	8030	8030	8030	8030	0
289	20241230	134600	174595350	8030	8030	8030	8030	0
290	20241230	134500	174595350	8030	8030	8030	8030	0
291	20241230	134400	174595350	8030	8030	8030	8030	4
292	20241230	134300	174563230	8030	8030	8030	8030	0
293	20241230	134200	174563230	8030	8030	8030	8030	0
294	20241230	134100	174563230	8030	8030	8030	8030	0
295	20241230	134000	174563230	8030	8030	8030	8030	0
296	20241230	133900	174563230	8030	8030	8030	8030	0
297	20241230	133800	174563230	8030	8030	8030	8030	0
298	20241230	133700	174563230	8030	8030	8030	8030	20
299	20241230	133600	174402630	8030	8030	8030	8030	206
300	20241230	133500	172748450	8020	8020	8020	8020	0
301	20241230	133400	172748450	8020	8020	8020	8020	163
302	20241230	133300	171441190	8000	8000	8000	8000	23
303	20241230	133200	171257190	8000	8000	8000	8000	277
304	20241230	133100	169041190	8000	8000	8000	8000	1
305	20241230	133000	169033190	8020	8020	8020	8020	0
306	20241230	132900	169033190	8020	8020	8020	8020	0
307	20241230	132800	169033190	8020	8020	8020	8020	0
308	20241230	132700	169033190	8020	8020	8020	8020	0
309	20241230	132600	169033190	8020	8020	8020	8020	34
310	20241230	132500	168760510	8020	8020	8020	8020	0
311	20241230	132400	168760510	8020	8020	8020	8020	0
312	20241230	132300	168760510	8020	8020	8020	8020	0
313	20241230	132200	168760510	8020	8020	8020	8020	0
314	20241230	132100	168760510	8020	8020	8020	8020	0
315	20241230	132000	168760510	8020	8020	8020	8020	0
316	20241230	131900	168760510	8020	8020	8020	8020	0
317	20241230	131800	168760510	8020	8020	8020	8020	0
318	20241230	131700	168760510	8020	8020	8020	8020	0
319	20241230	131600	168760510	8020	8020	8020	8020	0
320	20241230	131500	168760510	8020	8020	8020	8020	144
321	20241230	131400	167605630	8020	8020	8020	8020	0
322	20241230	131300	167605630	8020	8020	8020	8020	150
323	20241230	131200	166402630	8020	8020	8020	8020	0
324	20241230	131100	166402630	8020	8020	8020	8020	0
325	20241230	131000	166402630	8020	8020	8020	8020	0
326	20241230	130900	166402630	8020	8020	8020	8020	0
327	20241230	130800	166402630	8020	8020	8020	8020	300
328	20241230	130700	163996630	8030	8030	8030	8030	0
329	20241230	130600	163996630	8030	8030	8030	8030	0
330	20241230	130500	163996630	8030	8030	8030	8030	0
331	20241230	130400	163996630	8030	8030	8030	8030	0
332	20241230	130300	163996630	8030	8030	8030	8030	0
333	20241230	130200	163996630	8030	8030	8030	8030	0
334	20241230	130100	163996630	8030	8030	8030	8030	0
335	20241230	130000	163996630	8030	8030	8030	8030	0
336	20241230	125900	163996630	8030	8030	8030	8030	0
337	20241230	125800	163996630	8030	8030	8030	8030	0
338	20241230	125700	163996630	8030	8030	8030	8030	0
339	20241230	125600	163996630	8030	8030	8030	8030	10
340	20241230	125500	163916330	8030	8000	8030	7990	1743
341	20241230	125400	149969630	7990	7990	7990	7990	0
342	20241230	125300	149969630	7990	7990	7990	7990	0
343	20241230	125200	149969630	7990	7990	7990	7990	20
344	20241230	125100	149809830	7990	7990	7990	7990	50
345	20241230	125000	149410330	7980	7980	7980	7980	0
346	20241230	124900	149410330	7980	7980	7980	7980	24
347	20241230	124800	149218810	7980	7980	7980	7980	0
348	20241230	124700	149218810	7980	7980	7980	7980	0
349	20241230	124600	149218810	7980	7980	7980	7980	0
350	20241230	124500	149218810	7980	7980	7980	7980	0
351	20241230	124400	149218810	7980	7980	7980	7980	50
352	20241230	124300	148819810	7980	7980	7980	7980	0
353	20241230	124200	148819810	7980	7980	7980	7980	0
354	20241230	124100	148819810	7980	7980	7980	7980	20
355	20241230	124000	148660210	7980	7980	7980	7980	0
356	20241230	123900	148660210	7980	7980	7980	7980	150
357	20241230	123800	147463210	7980	7980	7980	7980	0
358	20241230	123700	147463210	7980	7980	7980	7980	0
359	20241230	123600	147463210	7980	7980	7980	7980	330
360	20241230	123500	144829810	7980	7980	7980	7980	170
361	20241230	123400	143473210	7980	7980	7980	7980	0
362	20241230	123300	143473210	7980	7980	7980	7980	0
363	20241230	123200	143473210	7980	7980	7980	7980	0
364	20241230	123100	143473210	7980	7980	7980	7980	0
365	20241230	123000	143473210	7980	7980	7980	7980	0
366	20241230	122900	143473210	7980	7980	7980	7980	0
367	20241230	122800	143473210	7980	7980	7980	7980	0
368	20241230	122700	143473210	7980	7980	7980	7980	0
369	20241230	122600	143473210	7980	7980	7980	7980	0
370	20241230	122500	143473210	7980	7980	7980	7980	0
371	20241230	122400	143473210	7980	7980	7980	7980	0
372	20241230	122300	143473210	7980	7980	7980	7980	0
373	20241230	122200	143473210	7980	7980	7980	7980	0
374	20241230	122100	143473210	7980	7980	7980	7980	0
375	20241230	122000	143473210	7980	7980	7980	7980	0
376	20241230	121900	143473210	7980	7980	7980	7980	0
377	20241230	121800	143473210	7980	7980	7980	7980	0
378	20241230	121700	143473210	7980	7980	7980	7980	129
379	20241230	121600	142443790	7990	7990	7990	7990	0
380	20241230	121500	142443790	7990	7990	7990	7990	0
381	20241230	121400	142443790	7990	7990	7990	7990	5
382	20241230	121300	142403840	8000	8000	8000	8000	0
383	20241230	121200	142403840	8000	8000	8000	8000	20
384	20241230	121100	142243840	8000	8000	8000	8000	1
385	20241230	121000	142235840	7990	7990	7990	7990	0
386	20241230	120900	142235840	7990	7990	7990	7990	0
387	20241230	120800	142235840	7990	7990	7990	7990	0
388	20241230	120700	142235840	7990	7990	7990	7990	0
389	20241230	120600	142235840	7990	7990	7990	7990	1417
390	20241230	120500	130914010	7990	7990	7990	7990	0
391	20241230	120400	130914010	7990	8010	8010	7990	806
392	20241230	120300	124466960	8020	8020	8020	8020	0
393	20241230	120200	124466960	8020	8020	8020	8020	0
394	20241230	120100	124466960	8020	8020	8020	8020	0
395	20241230	120000	124466960	8020	8020	8020	8020	0
396	20241230	115900	124466960	8020	8020	8020	8020	0
397	20241230	115800	124466960	8020	8010	8020	8010	45
398	20241230	115700	124106410	8020	8020	8020	8020	20
399	20241230	115600	123946010	8030	8030	8030	8030	100
400	20241230	115500	123143010	8040	8040	8040	8040	0
401	20241230	115400	123143010	8040	8040	8040	8040	0
402	20241230	115300	123143010	8040	8040	8040	8040	0
403	20241230	115200	123143010	8040	8040	8040	8040	0
404	20241230	115100	123143010	8040	8040	8040	8040	1
405	20241230	115000	123134970	8030	8010	8030	8010	150
406	20241230	114900	121931470	8020	8020	8020	8020	125
407	20241230	114800	120928970	8020	8020	8020	8020	0
408	20241230	114700	120928970	8020	8020	8020	8020	23
409	20241230	114600	120744510	8010	8010	8010	8010	0
410	20241230	114500	120744510	8010	8010	8010	8010	113
411	20241230	114400	119839380	8030	8030	8030	8030	19
412	20241230	114300	119686810	8040	8030	8040	8030	217
413	20241230	114200	117944240	8030	8030	8030	8030	46
414	20241230	114100	117574860	8050	8050	8050	8050	0
415	20241230	114000	117574860	8050	8050	8050	8050	0
416	20241230	113900	117574860	8050	8050	8050	8050	0
417	20241230	113800	117574860	8050	8050	8050	8050	5
418	20241230	113700	117534610	8050	8050	8050	8050	0
419	20241230	113600	117534610	8050	8050	8050	8050	0
420	20241230	113500	117534610	8050	8050	8050	8050	0
421	20241230	113400	117534610	8050	8040	8050	8040	493
422	20241230	113300	113569450	8040	8030	8040	8030	311
423	20241230	113200	111070220	7990	7990	7990	7990	0
424	20241230	113100	111070220	7990	8030	8030	7990	172
425	20241230	113000	109691140	8030	8030	8030	8030	0
426	20241230	112900	109691140	8030	8030	8030	8030	0
427	20241230	112800	109691140	8030	8030	8030	8030	132
428	20241230	112700	108631180	7990	8010	8030	7990	263
429	20241230	112600	106529740	8030	8030	8030	8030	0
430	20241230	112500	106529740	8030	8030	8030	8030	0
431	20241230	112400	106529740	8030	8030	8030	8030	33
432	20241230	112300	106264750	8030	8030	8030	8030	55
433	20241230	112200	105823100	8030	8030	8030	8030	0
434	20241230	112100	105823100	8030	8030	8030	8030	0
435	20241230	112000	105823100	8030	8030	8030	8030	0
436	20241230	111900	105823100	8030	8030	8030	8030	1
437	20241230	111800	105815070	8040	8040	8040	8040	3
438	20241230	111700	105790950	8040	8040	8040	8030	64
439	20241230	111600	105276400	8040	8030	8040	8030	13
440	20241230	111500	105171890	8030	8030	8030	8030	39
441	20241230	111400	104858720	8030	7990	8030	7990	45
442	20241230	111300	104497410	7990	7990	7990	7990	0
443	20241230	111200	104497410	7990	7990	7990	7990	0
444	20241230	111100	104497410	7990	7990	7990	7990	0
445	20241230	111000	104497410	7990	7980	8040	7980	5221
446	20241230	110900	62773620	7980	7980	7980	7980	0
447	20241230	110800	62773620	7980	7970	7980	7970	1331
448	20241230	110700	52163550	7970	7960	7970	7960	198
449	20241230	110600	50585670	7960	7960	7960	7960	0
450	20241230	110500	50585670	7960	7950	7960	7950	30
451	20241230	110400	50347060	7960	7960	7960	7960	0
452	20241230	110300	50347060	7960	7960	7960	7960	0
453	20241230	110200	50347060	7960	7960	7960	7960	0
454	20241230	110100	50347060	7960	7960	7960	7960	0
455	20241230	110000	50347060	7960	7960	7960	7960	0
456	20241230	105900	50347060	7960	7960	7960	7960	0
457	20241230	105800	50347060	7960	7960	7960	7960	0
458	20241230	105700	50347060	7960	7960	7960	7960	0
459	20241230	105600	50347060	7960	7960	7960	7960	100
460	20241230	105500	49551060	7960	7940	7960	7940	135
461	20241230	105400	48476660	7900	7900	7900	7900	0
462	20241230	105300	48476660	7900	7900	7900	7900	0
463	20241230	105200	48476660	7900	7900	7900	7900	14
464	20241230	105100	48366060	7900	7900	7900	7900	0
465	20241230	105000	48366060	7900	7910	7910	7900	1000
466	20241230	104900	40465560	7920	7920	7920	7920	25
467	20241230	104800	40267560	7920	7920	7920	7920	10
468	20241230	104700	40188360	7920	7920	7920	7920	25
469	20241230	104600	39990360	7920	7920	7920	7920	0
470	20241230	104500	39990360	7920	7920	7920	7920	49
471	20241230	104400	39602280	7920	7920	7920	7920	41
472	20241230	104300	39277560	7970	7970	7970	7970	0
473	20241230	104200	39277560	7970	7970	7970	7970	0
474	20241230	104100	39277560	7970	7970	7970	7970	190
475	20241230	104000	37763260	7970	7970	7970	7970	83
476	20241230	103900	37101750	7960	7960	7960	7960	0
477	20241230	103800	37101750	7960	7960	7960	7960	6
478	20241230	103700	37053990	7970	7970	7970	7970	0
479	20241230	103600	37053990	7970	7970	7970	7970	143
480	20241230	103500	35914280	7970	7970	7970	7970	192
481	20241230	103400	34384040	7970	7970	7970	7970	170
482	20241230	103300	33029140	7960	7960	7960	7960	23
483	20241230	103200	32846060	7960	7940	7960	7940	129
484	20241230	103100	31820020	7930	7930	7930	7930	1
485	20241230	103000	31812090	7920	7920	7920	7920	0
486	20241230	102900	31812090	7920	7920	7920	7920	0
487	20241230	102800	31812090	7920	7920	7920	7920	0
488	20241230	102700	31812090	7920	7920	7920	7920	0
489	20241230	102600	31812090	7920	7920	7920	7920	35
490	20241230	102500	31534890	7920	7920	7920	7920	0
491	20241230	102400	31534890	7920	7920	7920	7920	0
492	20241230	102300	31534890	7920	7920	7920	7920	1
493	20241230	102200	31526970	7910	7910	7910	7910	0
494	20241230	102100	31526970	7910	7910	7910	7910	42
495	20241230	102000	31194750	7920	7930	7930	7920	24
496	20241230	101900	31004660	7950	7950	7950	7950	6
497	20241230	101800	30956960	7960	7960	7960	7960	0
498	20241230	101700	30956960	7960	7960	7960	7960	0
499	20241230	101600	30956960	7960	7960	7960	7960	0
500	20241230	101500	30956960	7960	7960	7960	7960	7
501	20241230	101400	30901240	7950	7910	7950	7910	19
502	20241230	101300	30750630	7930	7930	7930	7930	79
503	20241230	101200	30124160	7920	7900	7920	7900	16
504	20241230	101100	29997480	7910	7910	7910	7910	0
505	20241230	101000	29997480	7910	7910	7910	7910	12
506	20241230	100900	29902560	7910	7910	7910	7910	0
507	20241230	100800	29902560	7910	7910	7910	7910	0
508	20241230	100700	29902560	7910	7900	7910	7900	14
509	20241230	100600	29791900	7930	7930	7930	7930	0
510	20241230	100500	29791900	7930	7930	7930	7930	1
511	20241230	100400	29783970	7900	7900	7900	7900	0
512	20241230	100300	29783970	7900	7900	7900	7900	1
513	20241230	100200	29776070	7890	7890	7890	7890	0
514	20241230	100100	29776070	7890	7890	7890	7890	0
515	20241230	100000	29776070	7890	7890	7890	7890	2
516	20241230	095900	29760290	7890	7890	7890	7890	0
517	20241230	095800	29760290	7890	7890	7890	7890	0
518	20241230	095700	29760290	7890	7940	7940	7890	6
519	20241230	095600	29712900	7900	7900	7900	7900	0
520	20241230	095500	29712900	7900	7900	7900	7900	0
521	20241230	095400	29712900	7900	7900	7900	7900	0
522	20241230	095300	29712900	7900	7900	7900	7900	0
523	20241230	095200	29712900	7900	7900	7900	7900	0
524	20241230	095100	29712900	7900	7900	7900	7900	18
525	20241230	095000	29570700	7930	7930	7930	7930	0
526	20241230	094900	29570700	7930	7930	7930	7930	20
527	20241230	094800	29412100	7920	7920	7920	7920	46
528	20241230	094700	29047780	7870	7870	7870	7870	0
529	20241230	094600	29047780	7870	7870	7870	7870	0
530	20241230	094500	29047780	7870	7870	7870	7870	0
531	20241230	094400	29047780	7870	7870	7870	7870	0
532	20241230	094300	29047780	7870	7870	7870	7870	0
533	20241230	094200	29047780	7870	7870	7870	7870	0
534	20241230	094100	29047780	7870	7870	7870	7870	10
535	20241230	094000	28969080	7920	7920	7920	7920	0
536	20241230	093900	28969080	7920	7910	7920	7910	505
537	20241230	093800	24974480	7900	7880	7900	7880	196
538	20241230	093700	23426380	7870	7860	7870	7860	14
539	20241230	093600	23316280	7870	7870	7870	7870	0
540	20241230	093500	23316280	7870	7820	7870	7820	96
541	20241230	093400	22565510	7820	7830	7830	7820	150
542	20241230	093300	21391540	7860	7860	7860	7860	0
543	20241230	093200	21391540	7860	7860	7860	7860	0
544	20241230	093100	21391540	7860	7850	7860	7850	529
545	20241230	093000	17238600	7850	7850	7850	7850	2
546	20241230	092900	17222900	7800	7800	7800	7800	0
547	20241230	092800	17222900	7800	7800	7800	7800	0
548	20241230	092700	17222900	7800	7800	7800	7800	2
549	20241230	092600	17207300	7800	7800	7800	7800	500
550	20241230	092500	13307300	7800	7810	7810	7800	500
551	20241230	092400	9406710	7810	7810	7810	7810	1
552	20241230	092300	9398900	7900	7900	7900	7900	0
553	20241230	092200	9398900	7900	7900	7900	7900	0
554	20241230	092100	9398900	7900	7900	7900	7900	0
555	20241230	092000	9398900	7900	7900	7900	7900	0
556	20241230	091900	9398900	7900	7900	7900	7900	0
557	20241230	091800	9398900	7900	7900	7900	7900	0
558	20241230	091700	9398900	7900	7850	7900	7850	330
559	20241230	091600	6793400	7850	7850	7850	7850	31
560	20241230	091500	6550050	7850	7850	7850	7850	0
561	20241230	091400	6550050	7850	7850	7850	7850	14
562	20241230	091300	6440150	7900	7900	7900	7900	4
563	20241230	091200	6408550	7900	7900	7900	7900	0
564	20241230	091100	6408550	7900	7900	7900	7900	3
565	20241230	091000	6384850	7900	7900	7900	7900	120
566	20241230	090900	5436850	7900	7900	7900	7900	1
567	20241230	090800	5428950	7850	7850	7850	7850	20
568	20241230	090700	5271950	7850	7850	7850	7850	100
569	20241230	090600	4486950	7800	7800	7800	7800	0
570	20241230	090500	4486950	7800	7800	7800	7800	1
571	20241230	090400	4479150	7930	7930	7930	7930	4
572	20241230	090300	4447430	7800	7800	7800	7800	1
573	20241230	090200	4439630	7960	7940	7960	7940	36
574	20241230	090100	4153350	7790	7760	7790	7760	24
575	20241230	090000	3966570	8020	7780	8020	7780	509