KissMeData/000440/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	183100	382926020	15960	15960	15960	15960	418
3	20241230	183000	382926020	15960	15960	15960	15960	0
4	20241230	182900	382926020	15960	15960	15960	15960	0
5	20241230	182800	382926020	15960	15960	15960	15960	0
6	20241230	182700	382926020	15960	15960	15960	15960	0
7	20241230	182600	382926020	15960	15960	15960	15960	0
8	20241230	182500	382926020	15960	15960	15960	15960	0
9	20241230	182400	382926020	15960	15960	15960	15960	0
10	20241230	182300	382926020	15960	15960	15960	15960	0
11	20241230	182200	382926020	15960	15960	15960	15960	0
12	20241230	182100	382926020	15960	15960	15960	15960	0
13	20241230	182000	382926020	15960	15960	15960	15960	0
14	20241230	181900	382926020	15960	15960	15960	15960	0
15	20241230	181800	382926020	15960	15960	15960	15960	0
16	20241230	181700	382926020	15960	15960	15960	15960	0
17	20241230	181600	382926020	15960	15960	15960	15960	0
18	20241230	181500	382926020	15960	15960	15960	15960	0
19	20241230	181400	382926020	15960	15960	15960	15960	0
20	20241230	181300	382926020	15960	15960	15960	15960	0
21	20241230	181200	382926020	15960	15960	15960	15960	0
22	20241230	181100	382926020	15960	15960	15960	15960	0
23	20241230	181000	382926020	15960	15960	15960	15960	0
24	20241230	180900	382926020	15960	15960	15960	15960	0
25	20241230	180800	382926020	15960	15960	15960	15960	0
26	20241230	180700	382926020	15960	15960	15960	15960	0
27	20241230	180600	382926020	15960	15960	15960	15960	0
28	20241230	180500	382926020	15960	15960	15960	15960	0
29	20241230	180400	382926020	15960	15960	15960	15960	0
30	20241230	180300	382926020	15960	15960	15960	15960	0
31	20241230	180200	382926020	15960	15960	15960	15960	0
32	20241230	180100	382926020	15960	15960	15960	15960	418
33	20241230	180000	382926020	15960	15960	15960	15960	0
34	20241230	175900	382926020	15960	15960	15960	15960	0
35	20241230	175800	382926020	15960	15960	15960	15960	0
36	20241230	175700	382926020	15960	15960	15960	15960	0
37	20241230	175600	382926020	15960	15960	15960	15960	0
38	20241230	175500	382926020	15960	15960	15960	15960	0
39	20241230	175400	382926020	15960	15960	15960	15960	0
40	20241230	175300	382926020	15960	15960	15960	15960	0
41	20241230	175200	382926020	15960	15960	15960	15960	0
42	20241230	175100	382926020	15960	15960	15960	15960	0
43	20241230	175000	382926020	15960	15960	15960	15960	0
44	20241230	174900	382926020	15960	15960	15960	15960	0
45	20241230	174800	382926020	15960	15960	15960	15960	0
46	20241230	174700	382926020	15960	15960	15960	15960	0
47	20241230	174600	382926020	15960	15960	15960	15960	0
48	20241230	174500	382926020	15960	15960	15960	15960	0
49	20241230	174400	382926020	15960	15960	15960	15960	0
50	20241230	174300	382926020	15960	15960	15960	15960	0
51	20241230	174200	382926020	15960	15960	15960	15960	0
52	20241230	174100	382926020	15960	15960	15960	15960	0
53	20241230	174000	382926020	15960	15960	15960	15960	0
54	20241230	173900	382926020	15960	15960	15960	15960	0
55	20241230	173800	382926020	15960	15960	15960	15960	0
56	20241230	173700	382926020	15960	15960	15960	15960	0
57	20241230	173600	382926020	15960	15960	15960	15960	0
58	20241230	173500	382926020	15960	15960	15960	15960	0
59	20241230	173400	382926020	15960	15960	15960	15960	0
60	20241230	173300	382926020	15960	15960	15960	15960	0
61	20241230	173200	382926020	15960	15960	15960	15960	0
62	20241230	173100	382926020	15960	15960	15960	15960	418
63	20241230	173000	382926020	15960	15960	15960	15960	0
64	20241230	172900	382926020	15960	15960	15960	15960	0
65	20241230	172800	382926020	15960	15960	15960	15960	0
66	20241230	172700	382926020	15960	15960	15960	15960	0
67	20241230	172600	382926020	15960	15960	15960	15960	0
68	20241230	172500	382926020	15960	15960	15960	15960	0
69	20241230	172400	382926020	15960	15960	15960	15960	0
70	20241230	172300	382926020	15960	15960	15960	15960	0
71	20241230	172200	382926020	15960	15960	15960	15960	0
72	20241230	172100	382926020	15960	15960	15960	15960	0
73	20241230	172000	382926020	15960	15960	15960	15960	0
74	20241230	171900	382926020	15960	15960	15960	15960	0
75	20241230	171800	382926020	15960	15960	15960	15960	0
76	20241230	171700	382926020	15960	15960	15960	15960	0
77	20241230	171600	382926020	15960	15960	15960	15960	0
78	20241230	171500	382926020	15960	15960	15960	15960	0
79	20241230	171400	382926020	15960	15960	15960	15960	0
80	20241230	171300	382926020	15960	15960	15960	15960	0
81	20241230	171200	382926020	15960	15960	15960	15960	0
82	20241230	171100	382926020	15960	15960	15960	15960	0
83	20241230	171000	382926020	15960	15960	15960	15960	0
84	20241230	170900	382926020	15960	15960	15960	15960	0
85	20241230	170800	382926020	15960	15960	15960	15960	0
86	20241230	170700	382926020	15960	15960	15960	15960	0
87	20241230	170600	382926020	15960	15960	15960	15960	0
88	20241230	170500	382926020	15960	15960	15960	15960	0
89	20241230	170400	382926020	15960	15960	15960	15960	0
90	20241230	170300	382926020	15960	15960	15960	15960	0
91	20241230	170200	382926020	15960	15960	15960	15960	0
92	20241230	170100	382926020	15960	15960	15960	15960	418
93	20241230	170000	382926020	15960	15960	15960	15960	0
94	20241230	165900	382926020	15960	15960	15960	15960	0
95	20241230	165800	382926020	15960	15960	15960	15960	0
96	20241230	165700	382926020	15960	15960	15960	15960	0
97	20241230	165600	382926020	15960	15960	15960	15960	0
98	20241230	165500	382926020	15960	15960	15960	15960	0
99	20241230	165400	382926020	15960	15960	15960	15960	0
100	20241230	165300	382926020	15960	15960	15960	15960	0
101	20241230	165200	382926020	15960	15960	15960	15960	0
102	20241230	165100	382926020	15960	15960	15960	15960	0
103	20241230	165000	382926020	15960	15960	15960	15960	0
104	20241230	164900	382926020	15960	15960	15960	15960	0
105	20241230	164800	382926020	15960	15960	15960	15960	0
106	20241230	164700	382926020	15960	15960	15960	15960	0
107	20241230	164600	382926020	15960	15960	15960	15960	0
108	20241230	164500	382926020	15960	15960	15960	15960	0
109	20241230	164400	382926020	15960	15960	15960	15960	0
110	20241230	164300	382926020	15960	15960	15960	15960	0
111	20241230	164200	382926020	15960	15960	15960	15960	0
112	20241230	164100	382926020	15960	15960	15960	15960	0
113	20241230	164000	382926020	15960	15960	15960	15960	0
114	20241230	163900	382926020	15960	15960	15960	15960	0
115	20241230	163800	382926020	15960	15960	15960	15960	0
116	20241230	163700	382926020	15960	15960	15960	15960	0
117	20241230	163600	382926020	15960	15960	15960	15960	0
118	20241230	163500	382926020	15960	15960	15960	15960	0
119	20241230	163400	382926020	15960	15960	15960	15960	0
120	20241230	163300	382926020	15960	15960	15960	15960	0
121	20241230	163200	382926020	15960	15960	15960	15960	0
122	20241230	163100	382926020	15960	15960	15960	15960	418
123	20241230	163000	382926020	15960	15960	15960	15960	0
124	20241230	162900	382926020	15960	15960	15960	15960	0
125	20241230	162800	382926020	15960	15960	15960	15960	0
126	20241230	162700	382926020	15960	15960	15960	15960	0
127	20241230	162600	382926020	15960	15960	15960	15960	0
128	20241230	162500	382926020	15960	15960	15960	15960	0
129	20241230	162400	382926020	15960	15960	15960	15960	0
130	20241230	162300	382926020	15960	15960	15960	15960	0
131	20241230	162200	382926020	15960	15960	15960	15960	0
132	20241230	162100	382926020	15960	15960	15960	15960	0
133	20241230	162000	382926020	15960	15960	15960	15960	0
134	20241230	161900	382926020	15960	15960	15960	15960	0
135	20241230	161800	382926020	15960	15960	15960	15960	0
136	20241230	161700	382926020	15960	15960	15960	15960	0
137	20241230	161600	382926020	15960	15960	15960	15960	0
138	20241230	161500	382926020	15960	15960	15960	15960	0
139	20241230	161400	382926020	15960	15960	15960	15960	0
140	20241230	161300	382926020	15960	15960	15960	15960	0
141	20241230	161200	382926020	15960	15960	15960	15960	0
142	20241230	161100	382926020	15960	15960	15960	15960	0
143	20241230	161000	382926020	15960	15960	15960	15960	0
144	20241230	160900	382926020	15960	15960	15960	15960	0
145	20241230	160800	382926020	15960	15960	15960	15960	0
146	20241230	160700	382926020	15960	15960	15960	15960	0
147	20241230	160600	382926020	15960	15960	15960	15960	0
148	20241230	160500	382926020	15960	15960	15960	15960	0
149	20241230	160400	382926020	15960	15960	15960	15960	0
150	20241230	160300	382926020	15960	15960	15960	15960	0
151	20241230	160200	382926020	15960	15960	15960	15960	0
152	20241230	160100	382926020	15960	15960	15960	15960	418
153	20241230	160000	382926020	15960	15960	15960	15960	0
154	20241230	155900	382926020	15960	15960	15960	15960	0
155	20241230	155800	382926020	15960	15960	15960	15960	0
156	20241230	155700	382926020	15960	15960	15960	15960	0
157	20241230	155600	382926020	15960	15960	15960	15960	0
158	20241230	155500	382926020	15960	15960	15960	15960	0
159	20241230	155400	382926020	15960	15960	15960	15960	0
160	20241230	155300	382926020	15960	15960	15960	15960	0
161	20241230	155200	382926020	15960	15960	15960	15960	0
162	20241230	155100	382926020	15960	15960	15960	15960	0
163	20241230	155000	382926020	15960	15960	15960	15960	0
164	20241230	154900	382926020	15960	15960	15960	15960	0
165	20241230	154800	382926020	15960	15960	15960	15960	0
166	20241230	154700	382926020	15960	15960	15960	15960	0
167	20241230	154600	382926020	15960	15960	15960	15960	0
168	20241230	154500	382926020	15960	15960	15960	15960	0
169	20241230	154400	382926020	15960	15960	15960	15960	0
170	20241230	154300	382926020	15960	15960	15960	15960	0
171	20241230	154200	382926020	15960	15960	15960	15960	0
172	20241230	154100	382926020	15960	15960	15960	15960	0
173	20241230	154000	382926020	15960	15960	15960	15960	0
174	20241230	153900	382926020	15960	15960	15960	15960	0
175	20241230	153800	382926020	15960	15960	15960	15960	0
176	20241230	153700	382926020	15960	15960	15960	15960	0
177	20241230	153600	382926020	15960	15960	15960	15960	0
178	20241230	153500	382926020	15960	15960	15960	15960	0
179	20241230	153400	382926020	15960	15960	15960	15960	0
180	20241230	153300	382926020	15960	15960	15960	15960	0
181	20241230	153200	382926020	15960	15960	15960	15960	0
182	20241230	153100	382926020	15960	15960	15960	15960	418
183	20241230	153000	382926020	15960	15960	15960	15960	418
184	20241230	152900	376254740	15950	15950	15950	15950	0
185	20241230	152800	376254740	15950	15950	15950	15950	0
186	20241230	152700	376254740	15950	15950	15950	15950	0
187	20241230	152600	376254740	15950	15950	15950	15950	0
188	20241230	152500	376254740	15950	15950	15950	15950	0
189	20241230	152400	376254740	15950	15950	15950	15950	0
190	20241230	152300	376254740	15950	15950	15950	15950	0
191	20241230	152200	376254740	15950	15950	15950	15950	0
192	20241230	152100	376254740	15950	15950	15950	15950	0
193	20241230	152000	376254740	15950	15950	15950	15950	0
194	20241230	151900	376254740	15950	16050	16050	15950	144
195	20241230	151800	373950510	16060	16060	16060	16060	5
196	20241230	151700	373870210	16050	16050	16050	16050	10
197	20241230	151600	373709710	16000	16000	16000	16000	100
198	20241230	151500	372109710	16000	16000	16000	15990	126
199	20241230	151400	370093970	16080	16080	16080	16080	0
200	20241230	151300	370093970	16080	16080	16080	16080	0
201	20241230	151200	370093970	16080	16080	16080	16080	12
202	20241230	151100	369901010	15990	15990	15990	15990	24
203	20241230	151000	369517250	16080	16080	16080	16080	0
204	20241230	150900	369517250	16080	15980	16080	15980	10
205	20241230	150800	369356550	15990	15990	15990	15990	0
206	20241230	150700	369356550	15990	15990	15990	15990	102
207	20241230	150600	367725570	16000	16000	16000	16000	0
208	20241230	150500	367725570	16000	15990	16090	15990	79
209	20241230	150400	366461110	16080	16080	16080	16080	0
210	20241230	150300	366461110	16080	16080	16080	16080	1
211	20241230	150200	366445030	16080	16080	16080	16080	0
212	20241230	150100	366445030	16080	16080	16080	16080	10
213	20241230	150000	366284230	16080	16080	16080	16080	0
214	20241230	145900	366284230	16080	16080	16080	16080	1
215	20241230	145800	366268150	16080	16080	16080	16080	10
216	20241230	145700	366107350	16080	16080	16080	16080	12
217	20241230	145600	365914390	16070	16070	16070	16070	300
218	20241230	145500	361093390	16070	16050	16070	16050	150
219	20241230	145400	358683130	16070	16070	16070	16070	0
220	20241230	145300	358683130	16070	16070	16070	16070	25
221	20241230	145200	358281380	15970	15970	15970	15970	0
222	20241230	145100	358281380	15970	15970	15970	15970	0
223	20241230	145000	358281380	15970	15970	15970	15970	75
224	20241230	144900	357083630	16010	16010	16010	16010	32
225	20241230	144800	356571310	16030	16030	16030	16030	2
226	20241230	144700	356539250	16030	16000	16030	16000	16
227	20241230	144600	356282810	16030	16030	16030	16030	253
228	20241230	144500	352227220	16000	16000	16000	16000	0
229	20241230	144400	352227220	16000	16000	16000	16000	0
230	20241230	144300	352227220	16000	16000	16000	16000	20
231	20241230	144200	351907220	16030	16030	16030	16030	0
232	20241230	144100	351907220	16030	16030	16030	16030	0
233	20241230	144000	351907220	16030	16030	16030	16030	0
234	20241230	143900	351907220	16030	16080	16080	16030	41
235	20241230	143800	351249940	16030	16030	16030	16030	0
236	20241230	143700	351249940	16030	16030	16030	16030	0
237	20241230	143600	351249940	16030	16030	16030	16030	19
238	20241230	143500	350945370	16040	16040	16040	16040	0
239	20241230	143400	350945370	16040	16040	16040	16040	20
240	20241230	143300	350624570	16040	16040	16040	16040	0
241	20241230	143200	350624570	16040	16040	16040	16040	10
242	20241230	143100	350464170	16070	16070	16070	16070	10
243	20241230	143000	350303470	16090	16080	16090	16080	11
244	20241230	142900	350126570	15970	15970	15970	15970	0
245	20241230	142800	350126570	15970	15970	15970	15970	99
246	20241230	142700	348545540	15970	16010	16010	15940	371
247	20241230	142600	342615170	16090	16090	16090	16090	0
248	20241230	142500	342615170	16090	16090	16090	16090	0
249	20241230	142400	342615170	16090	16090	16090	16090	0
250	20241230	142300	342615170	16090	16090	16090	16090	0
251	20241230	142200	342615170	16090	16090	16090	16090	0
252	20241230	142100	342615170	16090	16020	16090	16020	23
253	20241230	142000	342246540	16020	16020	16020	16020	87
254	20241230	141900	340852800	16100	16100	16100	16100	0
255	20241230	141800	340852800	16100	16100	16100	16100	0
256	20241230	141700	340852800	16100	16100	16100	16100	0
257	20241230	141600	340852800	16100	16100	16100	16100	0
258	20241230	141500	340852800	16100	16100	16100	16100	0
259	20241230	141400	340852800	16100	16100	16100	16100	0
260	20241230	141300	340852800	16100	16100	16100	16100	0
261	20241230	141200	340852800	16100	16090	16100	16090	26
262	20241230	141100	340434210	16090	16090	16090	16090	0
263	20241230	141000	340434210	16090	16060	16090	16060	263
264	20241230	140900	336202630	16060	16030	16060	16030	585
265	20241230	140800	326823280	16030	16030	16030	16030	0
266	20241230	140700	326823280	16030	16030	16030	16030	0
267	20241230	140600	326823280	16030	16030	16030	16030	0
268	20241230	140500	326823280	16030	16030	16030	16030	0
269	20241230	140400	326823280	16030	16030	16030	16030	51
270	20241230	140300	326005750	16060	16060	16060	16060	0
271	20241230	140200	326005750	16060	16060	16060	16060	0
272	20241230	140100	326005750	16060	16060	16060	16060	0
273	20241230	140000	326005750	16060	16060	16060	16060	0
274	20241230	135900	326005750	16060	16060	16060	16060	7
275	20241230	135800	325893330	16050	16050	16050	16050	0
276	20241230	135700	325893330	16050	16050	16050	16050	2
277	20241230	135600	325861230	16070	16070	16070	16070	14
278	20241230	135500	325636250	16070	16070	16070	16070	1
279	20241230	135400	325620180	16080	16080	16080	16080	31
280	20241230	135300	325121700	16080	16080	16080	16080	0
281	20241230	135200	325121700	16080	16080	16080	16080	0
282	20241230	135100	325121700	16080	16080	16080	16080	1
283	20241230	135000	325105620	16080	16080	16080	16080	0
284	20241230	134900	325105620	16080	16080	16080	16080	0
285	20241230	134800	325105620	16080	16080	16080	16080	0
286	20241230	134700	325105620	16080	16080	16080	16080	1
287	20241230	134600	325089540	16030	16030	16030	16030	0
288	20241230	134500	325089540	16030	16030	16030	16030	70
289	20241230	134400	323967440	16080	16080	16080	16080	0
290	20241230	134300	323967440	16080	16080	16080	16080	0
291	20241230	134200	323967440	16080	16080	16080	16080	0
292	20241230	134100	323967440	16080	16080	16080	16080	0
293	20241230	134000	323967440	16080	16080	16080	16080	18
294	20241230	133900	323678000	16080	16080	16080	16080	1
295	20241230	133800	323661920	16080	16080	16080	16080	100
296	20241230	133700	322053920	16050	16050	16050	16050	1
297	20241230	133600	322037870	16080	16040	16080	16040	324
298	20241230	133500	316829040	16020	16020	16020	16020	0
299	20241230	133400	316829040	16020	16020	16020	16020	0
300	20241230	133300	316829040	16020	16020	16020	16020	0
301	20241230	133200	316829040	16020	16020	16020	16020	10
302	20241230	133100	316668840	16020	16020	16020	16020	0
303	20241230	133000	316668840	16020	16020	16020	16020	0
304	20241230	132900	316668840	16020	16020	16020	16020	0
305	20241230	132800	316668840	16020	16020	16020	16020	0
306	20241230	132700	316668840	16020	16020	16020	16020	0
307	20241230	132600	316668840	16020	16020	16020	16020	0
308	20241230	132500	316668840	16020	16010	16020	16010	147
309	20241230	132400	314314000	15970	15970	15970	15970	0
310	20241230	132300	314314000	15970	15970	15970	15970	0
311	20241230	132200	314314000	15970	15970	15970	15970	0
312	20241230	132100	314314000	15970	15970	15970	15970	0
313	20241230	132000	314314000	15970	15970	15970	15970	0
314	20241230	131900	314314000	15970	15970	15980	15970	13
315	20241230	131800	314106340	15970	15970	15970	15970	0
316	20241230	131700	314106340	15970	15970	15970	15970	0
317	20241230	131600	314106340	15970	15970	15970	15970	0
318	20241230	131500	314106340	15970	15970	15970	15970	0
319	20241230	131400	314106340	15970	15970	15970	15970	0
320	20241230	131300	314106340	15970	15970	15970	15970	0
321	20241230	131200	314106340	15970	15970	15970	15970	0
322	20241230	131100	314106340	15970	15970	15970	15970	29
323	20241230	131000	313643210	15980	15980	15980	15980	0
324	20241230	130900	313643210	15980	15980	15980	15980	0
325	20241230	130800	313643210	15980	15980	15980	15980	1
326	20241230	130700	313627230	15980	15980	15980	15980	0
327	20241230	130600	313627230	15980	15980	15980	15980	0
328	20241230	130500	313627230	15980	15980	15980	15980	0
329	20241230	130400	313627230	15980	15980	15980	15980	0
330	20241230	130300	313627230	15980	15980	15980	15980	200
331	20241230	130200	310431230	15970	15970	15970	15970	0
332	20241230	130100	310431230	15970	16010	16010	15960	139
333	20241230	130000	308211540	15960	15960	15960	15960	0
334	20241230	125900	308211540	15960	15960	15960	15960	0
335	20241230	125800	308211540	15960	15960	15960	15960	0
336	20241230	125700	308211540	15960	15960	15960	15960	0
337	20241230	125600	308211540	15960	15960	15960	15960	0
338	20241230	125500	308211540	15960	15960	15960	15960	0
339	20241230	125400	308211540	15960	15960	15960	15960	10
340	20241230	125300	308051940	15910	15910	15910	15910	0
341	20241230	125200	308051940	15910	15910	15910	15910	0
342	20241230	125100	308051940	15910	15910	15910	15910	0
343	20241230	125000	308051940	15910	15910	15910	15910	0
344	20241230	124900	308051940	15910	15910	15910	15910	0
345	20241230	124800	308051940	15910	15910	15910	15910	0
346	20241230	124700	308051940	15910	15910	15910	15910	0
347	20241230	124600	308051940	15910	15910	15910	15910	0
348	20241230	124500	308051940	15910	15910	15910	15910	5
349	20241230	124400	307972390	15910	15910	15910	15910	0
350	20241230	124300	307972390	15910	15910	15910	15910	1085
351	20241230	124200	290710040	15910	15910	15910	15910	0
352	20241230	124100	290710040	15910	15910	15910	15910	0
353	20241230	124000	290710040	15910	15910	15910	15910	0
354	20241230	123900	290710040	15910	15910	15910	15910	0
355	20241230	123800	290710040	15910	15910	15910	15910	0
356	20241230	123700	290710040	15910	15910	15910	15910	0
357	20241230	123600	290710040	15910	15910	15910	15910	2
358	20241230	123500	290678220	15900	15900	15900	15900	0
359	20241230	123400	290678220	15900	15900	15900	15900	0
360	20241230	123300	290678220	15900	15900	15900	15900	0
361	20241230	123200	290678220	15900	15900	15900	15900	0
362	20241230	123100	290678220	15900	15900	15900	15900	0
363	20241230	123000	290678220	15900	15910	15910	15900	131
364	20241230	122900	288594870	15910	15910	15910	15910	1
365	20241230	122800	288578960	15910	15910	15910	15910	0
366	20241230	122700	288578960	15910	15910	15910	15910	0
367	20241230	122600	288578960	15910	15910	15910	15910	0
368	20241230	122500	288578960	15910	15910	15910	15910	0
369	20241230	122400	288578960	15910	15910	15910	15910	0
370	20241230	122300	288578960	15910	15910	15910	15910	23
371	20241230	122200	288213030	15910	15910	15910	15910	0
372	20241230	122100	288213030	15910	15910	15910	15910	165
373	20241230	122000	285587880	15920	15920	15920	15920	561
374	20241230	121900	276656760	15920	15920	15920	15920	0
375	20241230	121800	276656760	15920	15920	15920	15920	26
376	20241230	121700	276242840	15980	15930	15980	15930	87
377	20241230	121600	274856330	15940	15940	15940	15940	26
378	20241230	121500	274441890	15950	15950	15950	15950	69
379	20241230	121400	273341340	15950	15950	15950	15950	0
380	20241230	121300	273341340	15950	15950	15950	15950	0
381	20241230	121200	273341340	15950	15950	15950	15950	0
382	20241230	121100	273341340	15950	15950	15950	15950	0
383	20241230	121000	273341340	15950	15950	15950	15950	0
384	20241230	120900	273341340	15950	15950	15950	15950	50
385	20241230	120800	272543840	15960	15960	15960	15960	0
386	20241230	120700	272543840	15960	15960	15960	15960	0
387	20241230	120600	272543840	15960	15960	15960	15960	1
388	20241230	120500	272527880	15990	15990	15990	15990	0
389	20241230	120400	272527880	15990	15950	15990	15950	2
390	20241230	120300	272495940	15990	15950	15990	15950	129
391	20241230	120200	270435200	15950	15950	15950	15950	19
392	20241230	120100	270132150	15950	15950	15950	15950	0
393	20241230	120000	270132150	15950	15950	15950	15950	0
394	20241230	115900	270132150	15950	15950	15950	15950	0
395	20241230	115800	270132150	15950	15950	15950	15950	1
396	20241230	115700	270116200	15950	15950	15950	15950	0
397	20241230	115600	270116200	15950	15960	15960	15950	47
398	20241230	115500	269366520	15960	15960	15960	15960	1
399	20241230	115400	269350560	15980	15980	15980	15980	8
400	20241230	115300	269222720	15960	15960	15960	15960	0
401	20241230	115200	269222720	15960	15960	15960	15960	2
402	20241230	115100	269190800	15960	15960	15960	15960	0
403	20241230	115000	269190800	15960	15960	15960	15960	0
404	20241230	114900	269190800	15960	15970	15970	15960	54
405	20241230	114800	268328930	15970	15970	15970	15970	2
406	20241230	114700	268296990	15980	15980	15980	15980	0
407	20241230	114600	268296990	15980	15980	15980	15980	1
408	20241230	114500	268281010	15960	15960	15960	15960	3
409	20241230	114400	268233130	15950	15950	15950	15950	0
410	20241230	114300	268233130	15950	15950	15950	15950	0
411	20241230	114200	268233130	15950	15950	15950	15950	0
412	20241230	114100	268233130	15950	15950	15950	15950	0
413	20241230	114000	268233130	15950	15950	15950	15950	0
414	20241230	113900	268233130	15950	15950	15950	15950	0
415	20241230	113800	268233130	15950	15950	15950	15950	0
416	20241230	113700	268233130	15950	15950	15950	15950	1
417	20241230	113600	268217180	15950	15950	15950	15950	6
418	20241230	113500	268121480	15950	15950	15950	15950	0
419	20241230	113400	268121480	15950	15950	15950	15950	0
420	20241230	113300	268121480	15950	15950	15950	15950	0
421	20241230	113200	268121480	15950	15950	15950	15950	0
422	20241230	113100	268121480	15950	15960	15960	15950	57
423	20241230	113000	267212280	15970	15970	15970	15970	5
424	20241230	112900	267132430	15970	15970	15970	15970	0
425	20241230	112800	267132430	15970	15970	15970	15970	10
426	20241230	112700	266972730	15980	15980	15980	15980	10
427	20241230	112600	266812930	15990	15990	15990	15990	10
428	20241230	112500	266653030	15990	15990	15990	15990	16
429	20241230	112400	266397190	15930	15930	15930	15930	0
430	20241230	112300	266397190	15930	15930	15930	15930	0
431	20241230	112200	266397190	15930	15930	15930	15930	0
432	20241230	112100	266397190	15930	15930	15930	15930	0
433	20241230	112000	266397190	15930	15950	15950	15930	82
434	20241230	111900	265089770	15950	15960	15960	15950	31
435	20241230	111800	264595030	15960	15970	15970	15960	117
436	20241230	111700	262726650	15980	15980	15980	15980	94
437	20241230	111600	261224530	15980	15980	15980	15980	3
438	20241230	111500	261176590	15990	15990	15990	15990	0
439	20241230	111400	261176590	15990	16000	16000	15990	132
440	20241230	111300	259064640	16020	16020	16020	16020	24
441	20241230	111200	258680160	16000	16000	16000	16000	0
442	20241230	111100	258680160	16000	16000	16000	16000	0
443	20241230	111000	258680160	16000	16000	16000	16000	0
444	20241230	110900	258680160	16000	16000	16000	16000	10
445	20241230	110800	258520160	16010	16020	16020	16010	10
446	20241230	110700	258360010	16020	16020	16020	16020	5
447	20241230	110600	258279910	16030	16030	16030	16030	10
448	20241230	110500	258119610	16030	16030	16030	16030	0
449	20241230	110400	258119610	16030	16030	16030	16030	0
450	20241230	110300	258119610	16030	16030	16030	16030	7
451	20241230	110200	258007400	16030	16030	16030	16030	19
452	20241230	110100	257702830	15970	15970	15970	15970	1
453	20241230	110000	257686860	15970	15970	15970	15970	0
454	20241230	105900	257686860	15970	15970	15970	15970	0
455	20241230	105800	257686860	15970	15970	15970	15970	0
456	20241230	105700	257686860	15970	15970	15970	15970	205
457	20241230	105600	254413010	15970	15970	15970	15970	0
458	20241230	105500	254413010	15970	15980	15980	15970	2
459	20241230	105400	254381060	16040	16040	16040	16040	0
460	20241230	105300	254381060	16040	16040	16040	16040	0
461	20241230	105200	254381060	16040	16040	16040	16040	0
462	20241230	105100	254381060	16040	16040	16040	16040	0
463	20241230	105000	254381060	16040	16040	16040	16040	24
464	20241230	104900	253996100	16040	16040	16040	16040	0
465	20241230	104800	253996100	16040	16040	16040	16040	0
466	20241230	104700	253996100	16040	16040	16040	16040	20
467	20241230	104600	253675300	16040	16040	16040	16040	14
468	20241230	104500	253450740	16040	16040	16040	16040	0
469	20241230	104400	253450740	16040	16040	16040	16040	10
470	20241230	104300	253290340	16030	16030	16030	16030	4
471	20241230	104200	253226220	15960	15960	15960	15960	0
472	20241230	104100	253226220	15960	15960	15960	15960	0
473	20241230	104000	253226220	15960	16040	16040	15960	15
474	20241230	103900	252986420	16040	16040	16040	16040	0
475	20241230	103800	252986420	16040	15990	16040	15990	43
476	20241230	103700	252297200	15940	15950	15950	15940	8
477	20241230	103600	252169640	16000	16000	16000	16000	0
478	20241230	103500	252169640	16000	16000	16000	16000	0
479	20241230	103400	252169640	16000	15980	16000	15980	254
480	20241230	103300	248106780	15980	15980	15980	15980	9
481	20241230	103200	247962960	15980	15980	15980	15980	0
482	20241230	103100	247962960	15980	15980	15980	15980	0
483	20241230	103000	247962960	15980	15980	15980	15980	0
484	20241230	102900	247962960	15980	15980	15980	15980	0
485	20241230	102800	247962960	15980	15980	15980	15980	1
486	20241230	102700	247946980	16000	16000	16000	16000	0
487	20241230	102600	247946980	16000	16000	16000	16000	0
488	20241230	102500	247946980	16000	16000	16000	16000	0
489	20241230	102400	247946980	16000	16000	16000	16000	0
490	20241230	102300	247946980	16000	16000	16000	16000	0
491	20241230	102200	247946980	16000	15990	16000	15950	925
492	20241230	102100	233173810	15990	15990	15990	15990	0
493	20241230	102000	233173810	15990	15990	15990	15990	0
494	20241230	101900	233173810	15990	16010	16010	15990	1227
495	20241230	101800	213536920	16040	16040	16040	16040	27
496	20241230	101700	213103840	16020	16020	16020	16020	0
497	20241230	101600	213103840	16020	16020	16020	16020	0
498	20241230	101500	213103840	16020	16020	16020	16020	0
499	20241230	101400	213103840	16020	16030	16030	16020	77
500	20241230	101300	211870260	16040	16040	16040	16040	58
501	20241230	101200	210939940	16090	16090	16090	16090	0
502	20241230	101100	210939940	16090	16090	16090	16090	1
503	20241230	101000	210923850	16090	16090	16090	16090	10
504	20241230	100900	210762950	16090	16090	16090	16090	1
505	20241230	100800	210746860	16050	16050	16050	16050	0
506	20241230	100700	210746860	16050	16050	16050	16050	0
507	20241230	100600	210746860	16050	16050	16050	16050	0
508	20241230	100500	210746860	16050	16050	16050	16050	0
509	20241230	100400	210746860	16050	16050	16050	16050	0
510	20241230	100300	210746860	16050	16050	16050	16050	0
511	20241230	100200	210746860	16050	16050	16050	16050	0
512	20241230	100100	210746860	16050	16050	16050	16050	0
513	20241230	100000	210746860	16050	16050	16050	16050	0
514	20241230	095900	210746860	16050	16080	16080	16040	286
515	20241230	095800	206155360	16060	16060	16060	16060	0
516	20241230	095700	206155360	16060	16060	16060	16060	0
517	20241230	095600	206155360	16060	16060	16060	16060	0
518	20241230	095500	206155360	16060	16060	16060	16060	0
519	20241230	095400	206155360	16060	16060	16060	16060	34
520	20241230	095300	205609320	16140	16140	16140	16140	1
521	20241230	095200	205593180	16050	16070	16140	16050	67
522	20241230	095100	204515790	16070	16070	16070	16070	0
523	20241230	095000	204515790	16070	16070	16070	16070	141
524	20241230	094900	202249920	16130	16060	16130	16060	151
525	20241230	094800	199822090	16120	16120	16120	16120	26
526	20241230	094700	199402970	16060	16170	16170	16050	204
527	20241230	094600	196128240	16180	16180	16180	16180	1
528	20241230	094500	196112060	16170	16110	16170	16110	383
529	20241230	094400	189926360	16030	16080	16090	16030	781
530	20241230	094300	177376010	16080	16080	16080	16080	0
531	20241230	094200	177376010	16080	16080	16080	16080	0
532	20241230	094100	177376010	16080	16050	16080	16050	215
533	20241230	094000	173919350	15990	15990	15990	15990	20
534	20241230	093900	173599550	15990	16010	16010	15990	265
535	20241230	093800	169358920	16060	16060	16060	16060	1
536	20241230	093700	169342860	16050	16050	16050	16050	63
537	20241230	093600	168331710	16090	16090	16090	16090	0
538	20241230	093500	168331710	16090	16090	16090	16090	3
539	20241230	093400	168283440	16010	16010	16010	16010	29
540	20241230	093300	167819150	16010	16010	16010	16010	0
541	20241230	093200	167819150	16010	16010	16010	16010	1
542	20241230	093100	167803140	16090	16090	16090	16090	15
543	20241230	093000	167561790	16010	16010	16010	16010	0
544	20241230	092900	167561790	16010	16010	16010	16010	10
545	20241230	092800	167401690	16010	16010	16010	16010	10
546	20241230	092700	167241590	16040	16090	16090	16040	6
547	20241230	092600	167145150	16090	16070	16090	16070	40
548	20241230	092500	166501980	16010	16010	16010	16010	1
549	20241230	092400	166485970	16010	16010	16010	16010	0
550	20241230	092300	166485970	16010	16010	16010	16010	49
551	20241230	092200	165701480	16010	16010	16010	16010	8
552	20241230	092100	165573400	16080	16080	16080	16080	25
553	20241230	092000	165171400	16080	16020	16090	16010	593
554	20241230	091900	155666960	16080	16080	16080	16080	0
555	20241230	091800	155666960	16080	16080	16080	16080	0
556	20241230	091700	155666960	16080	16070	16080	16070	95
557	20241230	091600	154139680	15990	15990	15990	15990	105
558	20241230	091500	152460730	15990	15990	15990	15990	49
559	20241230	091400	151677220	15990	15990	15990	15990	18
560	20241230	091300	151389400	15990	15990	15990	15990	60
561	20241230	091200	150430000	15990	16150	16150	15990	287
562	20241230	091100	145820940	16010	16010	16010	16010	138
563	20241230	091000	143611560	16180	16190	16190	16080	38
564	20241230	090900	143000200	16100	16000	16110	16000	739
565	20241230	090800	131115680	16000	16000	16000	16000	16
566	20241230	090700	130859680	16000	15980	16000	15980	503
567	20241230	090600	122821680	16080	16180	16200	15980	1937
568	20241230	090500	91591070	16300	16300	16300	16170	125
569	20241230	090400	89560690	16270	16280	16280	16270	231
570	20241230	090300	85802120	16280	16340	16350	16280	506
571	20241230	090200	77541310	16340	16180	16390	16070	1637
572	20241230	090100	50834480	16280	15960	16380	15960	2166
573	20241230	090000	15788430	15910	15920	15950	15710	923