KissMeData/215360/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	204500	145601910	10000	10000	10000	10000	537
3	20241224	204400	145601910	10000	10000	10000	10000	0
4	20241224	204300	145601910	10000	10000	10000	10000	0
5	20241224	204200	145601910	10000	10000	10000	10000	0
6	20241224	204100	145601910	10000	10000	10000	10000	0
7	20241224	204000	145601910	10000	10000	10000	10000	0
8	20241224	203900	145601910	10000	10000	10000	10000	0
9	20241224	203800	145601910	10000	10000	10000	10000	0
10	20241224	203700	145601910	10000	10000	10000	10000	0
11	20241224	203600	145601910	10000	10000	10000	10000	0
12	20241224	203500	145601910	10000	10000	10000	10000	0
13	20241224	203400	145601910	10000	10000	10000	10000	0
14	20241224	203300	145601910	10000	10000	10000	10000	0
15	20241224	203200	145601910	10000	10000	10000	10000	0
16	20241224	203100	145601910	10000	10000	10000	10000	0
17	20241224	203000	145601910	10000	10000	10000	10000	0
18	20241224	202900	145601910	10000	10000	10000	10000	0
19	20241224	202800	145601910	10000	10000	10000	10000	0
20	20241224	202700	145601910	10000	10000	10000	10000	0
21	20241224	202600	145601910	10000	10000	10000	10000	0
22	20241224	202500	145601910	10000	10000	10000	10000	0
23	20241224	202400	145601910	10000	10000	10000	10000	0
24	20241224	202300	145601910	10000	10000	10000	10000	0
25	20241224	202200	145601910	10000	10000	10000	10000	0
26	20241224	202100	145601910	10000	10000	10000	10000	0
27	20241224	202000	145601910	10000	10000	10000	10000	0
28	20241224	201900	145601910	10000	10000	10000	10000	0
29	20241224	201800	145601910	10000	10000	10000	10000	0
30	20241224	201700	145601910	10000	10000	10000	10000	0
31	20241224	201600	145601910	10000	10000	10000	10000	0
32	20241224	201500	145601910	10000	10000	10000	10000	537
33	20241224	201400	145601910	10000	10000	10000	10000	0
34	20241224	201300	145601910	10000	10000	10000	10000	0
35	20241224	201200	145601910	10000	10000	10000	10000	0
36	20241224	201100	145601910	10000	10000	10000	10000	0
37	20241224	201000	145601910	10000	10000	10000	10000	0
38	20241224	200900	145601910	10000	10000	10000	10000	0
39	20241224	200800	145601910	10000	10000	10000	10000	0
40	20241224	200700	145601910	10000	10000	10000	10000	0
41	20241224	200600	145601910	10000	10000	10000	10000	0
42	20241224	200500	145601910	10000	10000	10000	10000	0
43	20241224	200400	145601910	10000	10000	10000	10000	0
44	20241224	200300	145601910	10000	10000	10000	10000	0
45	20241224	200200	145601910	10000	10000	10000	10000	0
46	20241224	200100	145601910	10000	10000	10000	10000	0
47	20241224	200000	145601910	10000	10000	10000	10000	0
48	20241224	195900	145601910	10000	10000	10000	10000	0
49	20241224	195800	145601910	10000	10000	10000	10000	0
50	20241224	195700	145601910	10000	10000	10000	10000	0
51	20241224	195600	145601910	10000	10000	10000	10000	0
52	20241224	195500	145601910	10000	10000	10000	10000	0
53	20241224	195400	145601910	10000	10000	10000	10000	0
54	20241224	195300	145601910	10000	10000	10000	10000	0
55	20241224	195200	145601910	10000	10000	10000	10000	0
56	20241224	195100	145601910	10000	10000	10000	10000	0
57	20241224	195000	145601910	10000	10000	10000	10000	0
58	20241224	194900	145601910	10000	10000	10000	10000	0
59	20241224	194800	145601910	10000	10000	10000	10000	0
60	20241224	194700	145601910	10000	10000	10000	10000	0
61	20241224	194600	145601910	10000	10000	10000	10000	0
62	20241224	194500	145601910	10000	10000	10000	10000	537
63	20241224	194400	145601910	10000	10000	10000	10000	0
64	20241224	194300	145601910	10000	10000	10000	10000	0
65	20241224	194200	145601910	10000	10000	10000	10000	0
66	20241224	194100	145601910	10000	10000	10000	10000	0
67	20241224	194000	145601910	10000	10000	10000	10000	0
68	20241224	193900	145601910	10000	10000	10000	10000	0
69	20241224	193800	145601910	10000	10000	10000	10000	0
70	20241224	193700	145601910	10000	10000	10000	10000	0
71	20241224	193600	145601910	10000	10000	10000	10000	0
72	20241224	193500	145601910	10000	10000	10000	10000	0
73	20241224	193400	145601910	10000	10000	10000	10000	0
74	20241224	193300	145601910	10000	10000	10000	10000	0
75	20241224	193200	145601910	10000	10000	10000	10000	0
76	20241224	193100	145601910	10000	10000	10000	10000	0
77	20241224	193000	145601910	10000	10000	10000	10000	0
78	20241224	192900	145601910	10000	10000	10000	10000	0
79	20241224	192800	145601910	10000	10000	10000	10000	0
80	20241224	192700	145601910	10000	10000	10000	10000	0
81	20241224	192600	145601910	10000	10000	10000	10000	0
82	20241224	192500	145601910	10000	10000	10000	10000	0
83	20241224	192400	145601910	10000	10000	10000	10000	0
84	20241224	192300	145601910	10000	10000	10000	10000	0
85	20241224	192200	145601910	10000	10000	10000	10000	0
86	20241224	192100	145601910	10000	10000	10000	10000	0
87	20241224	192000	145601910	10000	10000	10000	10000	0
88	20241224	191900	145601910	10000	10000	10000	10000	0
89	20241224	191800	145601910	10000	10000	10000	10000	0
90	20241224	191700	145601910	10000	10000	10000	10000	0
91	20241224	191600	145601910	10000	10000	10000	10000	0
92	20241224	191500	145601910	10000	10000	10000	10000	537
93	20241224	191400	145601910	10000	10000	10000	10000	0
94	20241224	191300	145601910	10000	10000	10000	10000	0
95	20241224	191200	145601910	10000	10000	10000	10000	0
96	20241224	191100	145601910	10000	10000	10000	10000	0
97	20241224	191000	145601910	10000	10000	10000	10000	0
98	20241224	190900	145601910	10000	10000	10000	10000	0
99	20241224	190800	145601910	10000	10000	10000	10000	0
100	20241224	190700	145601910	10000	10000	10000	10000	0
101	20241224	190600	145601910	10000	10000	10000	10000	0
102	20241224	190500	145601910	10000	10000	10000	10000	0
103	20241224	190400	145601910	10000	10000	10000	10000	0
104	20241224	190300	145601910	10000	10000	10000	10000	0
105	20241224	190200	145601910	10000	10000	10000	10000	0
106	20241224	190100	145601910	10000	10000	10000	10000	0
107	20241224	190000	145601910	10000	10000	10000	10000	0
108	20241224	185900	145601910	10000	10000	10000	10000	0
109	20241224	185800	145601910	10000	10000	10000	10000	0
110	20241224	185700	145601910	10000	10000	10000	10000	0
111	20241224	185600	145601910	10000	10000	10000	10000	0
112	20241224	185500	145601910	10000	10000	10000	10000	0
113	20241224	185400	145601910	10000	10000	10000	10000	0
114	20241224	185300	145601910	10000	10000	10000	10000	0
115	20241224	185200	145601910	10000	10000	10000	10000	0
116	20241224	185100	145601910	10000	10000	10000	10000	0
117	20241224	185000	145601910	10000	10000	10000	10000	0
118	20241224	184900	145601910	10000	10000	10000	10000	0
119	20241224	184800	145601910	10000	10000	10000	10000	0
120	20241224	184700	145601910	10000	10000	10000	10000	0
121	20241224	184600	145601910	10000	10000	10000	10000	0
122	20241224	184500	145601910	10000	10000	10000	10000	537
123	20241224	184400	145601910	10000	10000	10000	10000	0
124	20241224	184300	145601910	10000	10000	10000	10000	0
125	20241224	184200	145601910	10000	10000	10000	10000	0
126	20241224	184100	145601910	10000	10000	10000	10000	0
127	20241224	184000	145601910	10000	10000	10000	10000	0
128	20241224	183900	145601910	10000	10000	10000	10000	0
129	20241224	183800	145601910	10000	10000	10000	10000	0
130	20241224	183700	145601910	10000	10000	10000	10000	0
131	20241224	183600	145601910	10000	10000	10000	10000	0
132	20241224	183500	145601910	10000	10000	10000	10000	0
133	20241224	183400	145601910	10000	10000	10000	10000	0
134	20241224	183300	145601910	10000	10000	10000	10000	0
135	20241224	183200	145601910	10000	10000	10000	10000	0
136	20241224	183100	145601910	10000	10000	10000	10000	0
137	20241224	183000	145601910	10000	10000	10000	10000	0
138	20241224	182900	145601910	10000	10000	10000	10000	0
139	20241224	182800	145601910	10000	10000	10000	10000	0
140	20241224	182700	145601910	10000	10000	10000	10000	0
141	20241224	182600	145601910	10000	10000	10000	10000	0
142	20241224	182500	145601910	10000	10000	10000	10000	0
143	20241224	182400	145601910	10000	10000	10000	10000	0
144	20241224	182300	145601910	10000	10000	10000	10000	0
145	20241224	182200	145601910	10000	10000	10000	10000	0
146	20241224	182100	145601910	10000	10000	10000	10000	0
147	20241224	182000	145601910	10000	10000	10000	10000	0
148	20241224	181900	145601910	10000	10000	10000	10000	0
149	20241224	181800	145601910	10000	10000	10000	10000	0
150	20241224	181700	145601910	10000	10000	10000	10000	0
151	20241224	181600	145601910	10000	10000	10000	10000	0
152	20241224	181500	145601910	10000	10000	10000	10000	537
153	20241224	181400	145601910	10000	10000	10000	10000	0
154	20241224	181300	145601910	10000	10000	10000	10000	0
155	20241224	181200	145601910	10000	10000	10000	10000	0
156	20241224	181100	145601910	10000	10000	10000	10000	0
157	20241224	181000	145601910	10000	10000	10000	10000	0
158	20241224	180900	145601910	10000	10000	10000	10000	0
159	20241224	180800	145601910	10000	10000	10000	10000	0
160	20241224	180700	145601910	10000	10000	10000	10000	0
161	20241224	180600	145601910	10000	10000	10000	10000	0
162	20241224	180500	145601910	10000	10000	10000	10000	0
163	20241224	180400	145601910	10000	10000	10000	10000	0
164	20241224	180300	145601910	10000	10000	10000	10000	0
165	20241224	180200	145601910	10000	10000	10000	10000	0
166	20241224	180100	145601910	10000	10000	10000	10000	0
167	20241224	180000	145601910	10000	10000	10000	10000	0
168	20241224	175900	145601910	10000	10000	10000	10000	0
169	20241224	175800	145601910	10000	10000	10000	10000	0
170	20241224	175700	145601910	10000	10000	10000	10000	0
171	20241224	175600	145601910	10000	10000	10000	10000	0
172	20241224	175500	145601910	10000	10000	10000	10000	0
173	20241224	175400	145601910	10000	10000	10000	10000	0
174	20241224	175300	145601910	10000	10000	10000	10000	0
175	20241224	175200	145601910	10000	10000	10000	10000	0
176	20241224	175100	145601910	10000	10000	10000	10000	0
177	20241224	175000	145601910	10000	10000	10000	10000	0
178	20241224	174900	145601910	10000	10000	10000	10000	0
179	20241224	174800	145601910	10000	10000	10000	10000	0
180	20241224	174700	145601910	10000	10000	10000	10000	0
181	20241224	174600	145601910	10000	10000	10000	10000	0
182	20241224	174500	145601910	10000	10000	10000	10000	537
183	20241224	174400	145601910	10000	10000	10000	10000	0
184	20241224	174300	145601910	10000	10000	10000	10000	0
185	20241224	174200	145601910	10000	10000	10000	10000	0
186	20241224	174100	145601910	10000	10000	10000	10000	0
187	20241224	174000	145601910	10000	10000	10000	10000	0
188	20241224	173900	145601910	10000	10000	10000	10000	0
189	20241224	173800	145601910	10000	10000	10000	10000	0
190	20241224	173700	145601910	10000	10000	10000	10000	0
191	20241224	173600	145601910	10000	10000	10000	10000	0
192	20241224	173500	145601910	10000	10000	10000	10000	0
193	20241224	173400	145601910	10000	10000	10000	10000	0
194	20241224	173300	145601910	10000	10000	10000	10000	0
195	20241224	173200	145601910	10000	10000	10000	10000	0
196	20241224	173100	145601910	10000	10000	10000	10000	0
197	20241224	173000	145601910	10000	10000	10000	10000	0
198	20241224	172900	145601910	10000	10000	10000	10000	0
199	20241224	172800	145601910	10000	10000	10000	10000	0
200	20241224	172700	145601910	10000	10000	10000	10000	0
201	20241224	172600	145601910	10000	10000	10000	10000	0
202	20241224	172500	145601910	10000	10000	10000	10000	0
203	20241224	172400	145601910	10000	10000	10000	10000	0
204	20241224	172300	145601910	10000	10000	10000	10000	0
205	20241224	172200	145601910	10000	10000	10000	10000	0
206	20241224	172100	145601910	10000	10000	10000	10000	0
207	20241224	172000	145601910	10000	10000	10000	10000	0
208	20241224	171900	145601910	10000	10000	10000	10000	0
209	20241224	171800	145601910	10000	10000	10000	10000	0
210	20241224	171700	145601910	10000	10000	10000	10000	0
211	20241224	171600	145601910	10000	10000	10000	10000	0
212	20241224	171500	145601910	10000	10000	10000	10000	537
213	20241224	171400	145601910	10000	10000	10000	10000	0
214	20241224	171300	145601910	10000	10000	10000	10000	0
215	20241224	171200	145601910	10000	10000	10000	10000	0
216	20241224	171100	145601910	10000	10000	10000	10000	0
217	20241224	171000	145601910	10000	10000	10000	10000	0
218	20241224	170900	145601910	10000	10000	10000	10000	0
219	20241224	170800	145601910	10000	10000	10000	10000	0
220	20241224	170700	145601910	10000	10000	10000	10000	0
221	20241224	170600	145601910	10000	10000	10000	10000	0
222	20241224	170500	145601910	10000	10000	10000	10000	0
223	20241224	170400	145601910	10000	10000	10000	10000	0
224	20241224	170300	145601910	10000	10000	10000	10000	0
225	20241224	170200	145601910	10000	10000	10000	10000	0
226	20241224	170100	145601910	10000	10000	10000	10000	0
227	20241224	170000	145601910	10000	10000	10000	10000	0
228	20241224	165900	145601910	10000	10000	10000	10000	0
229	20241224	165800	145601910	10000	10000	10000	10000	0
230	20241224	165700	145601910	10000	10000	10000	10000	0
231	20241224	165600	145601910	10000	10000	10000	10000	0
232	20241224	165500	145601910	10000	10000	10000	10000	0
233	20241224	165400	145601910	10000	10000	10000	10000	0
234	20241224	165300	145601910	10000	10000	10000	10000	0
235	20241224	165200	145601910	10000	10000	10000	10000	0
236	20241224	165100	145601910	10000	10000	10000	10000	0
237	20241224	165000	145601910	10000	10000	10000	10000	0
238	20241224	164900	145601910	10000	10000	10000	10000	0
239	20241224	164800	145601910	10000	10000	10000	10000	0
240	20241224	164700	145601910	10000	10000	10000	10000	0
241	20241224	164600	145601910	10000	10000	10000	10000	0
242	20241224	164500	145601910	10000	10000	10000	10000	537
243	20241224	164400	145601910	10000	10000	10000	10000	0
244	20241224	164300	145601910	10000	10000	10000	10000	0
245	20241224	164200	145601910	10000	10000	10000	10000	0
246	20241224	164100	145601910	10000	10000	10000	10000	0
247	20241224	164000	145601910	10000	10000	10000	10000	0
248	20241224	163900	145601910	10000	10000	10000	10000	0
249	20241224	163800	145601910	10000	10000	10000	10000	0
250	20241224	163700	145601910	10000	10000	10000	10000	0
251	20241224	163600	145601910	10000	10000	10000	10000	0
252	20241224	163500	145601910	10000	10000	10000	10000	0
253	20241224	163400	145601910	10000	10000	10000	10000	0
254	20241224	163300	145601910	10000	10000	10000	10000	0
255	20241224	163200	145601910	10000	10000	10000	10000	0
256	20241224	163100	145601910	10000	10000	10000	10000	0
257	20241224	163000	145601910	10000	10000	10000	10000	0
258	20241224	162900	145601910	10000	10000	10000	10000	0
259	20241224	162800	145601910	10000	10000	10000	10000	0
260	20241224	162700	145601910	10000	10000	10000	10000	0
261	20241224	162600	145601910	10000	10000	10000	10000	0
262	20241224	162500	145601910	10000	10000	10000	10000	0
263	20241224	162400	145601910	10000	10000	10000	10000	0
264	20241224	162300	145601910	10000	10000	10000	10000	0
265	20241224	162200	145601910	10000	10000	10000	10000	0
266	20241224	162100	145601910	10000	10000	10000	10000	0
267	20241224	162000	145601910	10000	10000	10000	10000	0
268	20241224	161900	145601910	10000	10000	10000	10000	0
269	20241224	161800	145601910	10000	10000	10000	10000	0
270	20241224	161700	145601910	10000	10000	10000	10000	0
271	20241224	161600	145601910	10000	10000	10000	10000	0
272	20241224	161500	145601910	10000	10000	10000	10000	537
273	20241224	161400	145601910	10000	10000	10000	10000	0
274	20241224	161300	145601910	10000	10000	10000	10000	0
275	20241224	161200	145601910	10000	10000	10000	10000	0
276	20241224	161100	145601910	10000	10000	10000	10000	0
277	20241224	161000	145601910	10000	10000	10000	10000	0
278	20241224	160900	145601910	10000	10000	10000	10000	0
279	20241224	160800	145601910	10000	10000	10000	10000	0
280	20241224	160700	145601910	10000	10000	10000	10000	0
281	20241224	160600	145601910	10000	10000	10000	10000	0
282	20241224	160500	145601910	10000	10000	10000	10000	0
283	20241224	160400	145601910	10000	10000	10000	10000	0
284	20241224	160300	145601910	10000	10000	10000	10000	0
285	20241224	160200	145601910	10000	10000	10000	10000	0
286	20241224	160100	145601910	10000	10000	10000	10000	0
287	20241224	160000	145601910	10000	10000	10000	10000	0
288	20241224	155900	145601910	10000	10000	10000	10000	0
289	20241224	155800	145601910	10000	10000	10000	10000	0
290	20241224	155700	145601910	10000	10000	10000	10000	0
291	20241224	155600	145601910	10000	10000	10000	10000	0
292	20241224	155500	145601910	10000	10000	10000	10000	0
293	20241224	155400	145601910	10000	10000	10000	10000	0
294	20241224	155300	145601910	10000	10000	10000	10000	0
295	20241224	155200	145601910	10000	10000	10000	10000	0
296	20241224	155100	145601910	10000	10000	10000	10000	0
297	20241224	155000	145601910	10000	10000	10000	10000	0
298	20241224	154900	145601910	10000	10000	10000	10000	0
299	20241224	154800	145601910	10000	10000	10000	10000	0
300	20241224	154700	145601910	10000	10000	10000	10000	0
301	20241224	154600	145601910	10000	10000	10000	10000	0
302	20241224	154500	145601910	10000	10000	10000	10000	537
303	20241224	154400	145601910	10000	10000	10000	10000	0
304	20241224	154300	145601910	10000	10000	10000	10000	0
305	20241224	154200	145601910	10000	10000	10000	10000	0
306	20241224	154100	145601910	10000	10000	10000	10000	0
307	20241224	154000	145601910	10000	10000	10000	10000	0
308	20241224	153900	145601910	10000	10000	10000	10000	0
309	20241224	153800	145601910	10000	10000	10000	10000	0
310	20241224	153700	145601910	10000	10000	10000	10000	0
311	20241224	153600	145601910	10000	10000	10000	10000	0
312	20241224	153500	145601910	10000	10000	10000	10000	0
313	20241224	153400	145601910	10000	10000	10000	10000	0
314	20241224	153300	145601910	10000	10000	10000	10000	0
315	20241224	153200	145601910	10000	10000	10000	10000	0
316	20241224	153100	145601910	10000	10000	10000	10000	0
317	20241224	153000	145601910	10000	10000	10000	10000	537
318	20241224	152900	140231910	10000	10000	10000	10000	0
319	20241224	152800	140231910	10000	10000	10000	10000	0
320	20241224	152700	140231910	10000	10000	10000	10000	0
321	20241224	152600	140231910	10000	10000	10000	10000	0
322	20241224	152500	140231910	10000	10000	10000	10000	0
323	20241224	152400	140231910	10000	10000	10000	10000	0
324	20241224	152300	140231910	10000	10000	10000	10000	0
325	20241224	152200	140231910	10000	10000	10000	10000	0
326	20241224	152100	140231910	10000	10000	10000	10000	0
327	20241224	152000	140231910	10000	10000	10000	10000	0
328	20241224	151900	140231910	10000	10000	10000	10000	0
329	20241224	151800	140231910	10000	10000	10000	10000	0
330	20241224	151700	140231910	10000	10000	10000	10000	0
331	20241224	151600	140231910	10000	10000	10000	10000	0
332	20241224	151500	140231910	10000	10000	10000	10000	0
333	20241224	151400	140231910	10000	10000	10000	10000	0
334	20241224	151300	140231910	10000	10000	10000	10000	0
335	20241224	151200	140231910	10000	9980	10000	9980	7
336	20241224	151100	140161950	10000	10000	10000	10000	0
337	20241224	151000	140161950	10000	10000	10000	10000	0
338	20241224	150900	140161950	10000	10000	10000	10000	5
339	20241224	150800	140111950	9980	9980	9980	9980	0
340	20241224	150700	140111950	9980	9980	9980	9980	0
341	20241224	150600	140111950	9980	9980	9980	9980	0
342	20241224	150500	140111950	9980	9980	9980	9980	1
343	20241224	150400	140101970	9980	9980	9980	9980	81
344	20241224	150300	139293590	10000	10000	10000	10000	0
345	20241224	150200	139293590	10000	10000	10000	10000	0
346	20241224	150100	139293590	10000	10000	10000	10000	0
347	20241224	150000	139293590	10000	10000	10000	10000	0
348	20241224	145900	139293590	10000	10000	10000	10000	0
349	20241224	145800	139293590	10000	10000	10000	10000	0
350	20241224	145700	139293590	10000	10000	10000	10000	0
351	20241224	145600	139293590	10000	10000	10000	10000	70
352	20241224	145500	138593590	10000	10000	10000	10000	20
353	20241224	145400	138393590	10000	10000	10000	10000	0
354	20241224	145300	138393590	10000	10000	10000	10000	0
355	20241224	145200	138393590	10000	10000	10000	10000	0
356	20241224	145100	138393590	10000	10000	10000	10000	0
357	20241224	145000	138393590	10000	10000	10000	10000	0
358	20241224	144900	138393590	10000	10000	10000	10000	0
359	20241224	144800	138393590	10000	10000	10000	10000	0
360	20241224	144700	138393590	10000	10000	10000	10000	163
361	20241224	144600	136763590	10000	10000	10000	10000	0
362	20241224	144500	136763590	10000	10000	10000	10000	0
363	20241224	144400	136763590	10000	9990	10000	9990	136
364	20241224	144300	135404900	9990	9990	9990	9990	0
365	20241224	144200	135404900	9990	9990	9990	9990	5
366	20241224	144100	135354950	9970	9990	9990	9970	1000
367	20241224	144000	125377350	10010	10010	10010	10010	0
368	20241224	143900	125377350	10010	10010	10010	10010	0
369	20241224	143800	125377350	10010	10010	10010	10010	0
370	20241224	143700	125377350	10010	10010	10010	10010	0
371	20241224	143600	125377350	10010	10010	10010	10010	0
372	20241224	143500	125377350	10010	10000	10010	10000	451
373	20241224	143400	120865350	9990	9990	9990	9990	0
374	20241224	143300	120865350	9990	9970	9990	9970	22
375	20241224	143200	120645590	9990	9990	9990	9990	0
376	20241224	143100	120645590	9990	9990	9990	9990	0
377	20241224	143000	120645590	9990	9990	9990	9990	0
378	20241224	142900	120645590	9990	9990	9990	9990	0
379	20241224	142800	120645590	9990	9990	9990	9990	0
380	20241224	142700	120645590	9990	9990	9990	9990	0
381	20241224	142600	120645590	9990	9990	9990	9990	290
382	20241224	142500	117748490	9990	9990	9990	9990	0
383	20241224	142400	117748490	9990	9990	9990	9990	0
384	20241224	142300	117748490	9990	9990	9990	9990	0
385	20241224	142200	117748490	9990	9990	9990	9990	0
386	20241224	142100	117748490	9990	9990	9990	9990	0
387	20241224	142000	117748490	9990	9990	9990	9990	0
388	20241224	141900	117748490	9990	9990	9990	9990	0
389	20241224	141800	117748490	9990	9990	9990	9990	126
390	20241224	141700	116489750	9990	9990	9990	9990	0
391	20241224	141600	116489750	9990	9990	9990	9990	0
392	20241224	141500	116489750	9990	9990	9990	9990	0
393	20241224	141400	116489750	9990	9990	9990	9990	0
394	20241224	141300	116489750	9990	9990	9990	9990	44
395	20241224	141200	116050190	9990	9990	9990	9990	0
396	20241224	141100	116050190	9990	9990	9990	9990	16
397	20241224	141000	115890350	9990	9990	9990	9990	0
398	20241224	140900	115890350	9990	9990	9990	9990	0
399	20241224	140800	115890350	9990	9990	9990	9990	141
400	20241224	140700	114481760	9990	9990	9990	9990	0
401	20241224	140600	114481760	9990	9990	9990	9990	9
402	20241224	140500	114391850	9990	9990	9990	9990	0
403	20241224	140400	114391850	9990	9990	9990	9990	0
404	20241224	140300	114391850	9990	9990	9990	9990	0
405	20241224	140200	114391850	9990	9990	9990	9990	0
406	20241224	140100	114391850	9990	9990	9990	9990	96
407	20241224	140000	113432810	9990	9990	9990	9990	15
408	20241224	135900	113282960	9980	9980	9980	9980	0
409	20241224	135800	113282960	9980	9980	9980	9980	2
410	20241224	135700	113263000	9980	9980	9980	9980	0
411	20241224	135600	113263000	9980	9980	9980	9980	0
412	20241224	135500	113263000	9980	9980	9980	9980	184
413	20241224	135400	111426680	9980	9980	9980	9980	0
414	20241224	135300	111426680	9980	9980	9980	9980	316
415	20241224	135200	108273000	9980	9980	9980	9980	0
416	20241224	135100	108273000	9980	9980	9980	9980	0
417	20241224	135000	108273000	9980	9980	9980	9980	0
418	20241224	134900	108273000	9980	9980	9980	9980	0
419	20241224	134800	108273000	9980	9980	9980	9980	0
420	20241224	134700	108273000	9980	9980	9980	9980	0
421	20241224	134600	108273000	9980	9980	9980	9980	0
422	20241224	134500	108273000	9980	9980	9980	9980	0
423	20241224	134400	108273000	9980	9980	9980	9980	0
424	20241224	134300	108273000	9980	9980	9980	9980	0
425	20241224	134200	108273000	9980	9980	9980	9980	0
426	20241224	134100	108273000	9980	9980	9980	9980	0
427	20241224	134000	108273000	9980	9980	9980	9980	0
428	20241224	133900	108273000	9980	9980	9980	9980	0
429	20241224	133800	108273000	9980	9980	9980	9980	0
430	20241224	133700	108273000	9980	9980	9980	9980	0
431	20241224	133600	108273000	9980	9980	9980	9980	0
432	20241224	133500	108273000	9980	9980	9980	9980	0
433	20241224	133400	108273000	9980	9980	9980	9980	0
434	20241224	133300	108273000	9980	9980	9980	9980	0
435	20241224	133200	108273000	9980	9980	9980	9980	0
436	20241224	133100	108273000	9980	9980	9980	9980	0
437	20241224	133000	108273000	9980	9980	9980	9980	0
438	20241224	132900	108273000	9980	9980	9980	9980	0
439	20241224	132800	108273000	9980	9980	9980	9980	0
440	20241224	132700	108273000	9980	9980	9980	9980	0
441	20241224	132600	108273000	9980	9980	9980	9980	0
442	20241224	132500	108273000	9980	9980	9980	9980	0
443	20241224	132400	108273000	9980	9980	9980	9980	0
444	20241224	132300	108273000	9980	9980	9980	9980	0
445	20241224	132200	108273000	9980	9980	9980	9980	0
446	20241224	132100	108273000	9980	9980	9980	9980	1
447	20241224	132000	108263020	9980	9980	9980	9980	0
448	20241224	131900	108263020	9980	9980	9980	9980	0
449	20241224	131800	108263020	9980	9980	9980	9980	0
450	20241224	131700	108263020	9980	9980	9980	9980	0
451	20241224	131600	108263020	9980	9980	9980	9980	0
452	20241224	131500	108263020	9980	9980	9980	9980	0
453	20241224	131400	108263020	9980	9980	9980	9980	0
454	20241224	131300	108263020	9980	9980	9980	9980	0
455	20241224	131200	108263020	9980	9980	9980	9980	0
456	20241224	131100	108263020	9980	9980	9980	9980	0
457	20241224	131000	108263020	9980	9980	9980	9980	0
458	20241224	130900	108263020	9980	9980	9980	9980	0
459	20241224	130800	108263020	9980	9980	9980	9980	0
460	20241224	130700	108263020	9980	9980	9980	9980	0
461	20241224	130600	108263020	9980	9980	9980	9980	0
462	20241224	130500	108263020	9980	9980	9980	9980	0
463	20241224	130400	108263020	9980	9980	9980	9980	30
464	20241224	130300	107963620	9960	9960	9960	9960	500
465	20241224	130200	102983620	9970	9970	9970	9970	0
466	20241224	130100	102983620	9970	9970	9970	9970	0
467	20241224	130000	102983620	9970	9970	9970	9970	0
468	20241224	125900	102983620	9970	9970	9970	9970	0
469	20241224	125800	102983620	9970	9970	9970	9970	0
470	20241224	125700	102983620	9970	9960	9970	9960	70
471	20241224	125600	102286010	9960	9960	9960	9960	0
472	20241224	125500	102286010	9960	9960	9960	9960	0
473	20241224	125400	102286010	9960	9960	9960	9960	0
474	20241224	125300	102286010	9960	9960	9960	9960	0
475	20241224	125200	102286010	9960	9960	9960	9960	0
476	20241224	125100	102286010	9960	9960	9960	9960	0
477	20241224	125000	102286010	9960	9960	9960	9960	0
478	20241224	124900	102286010	9960	9960	9960	9960	21
479	20241224	124800	102076850	9960	9960	9960	9960	0
480	20241224	124700	102076850	9960	9960	9960	9960	0
481	20241224	124600	102076850	9960	9960	9960	9960	0
482	20241224	124500	102076850	9960	9960	9960	9960	0
483	20241224	124400	102076850	9960	9960	9960	9960	0
484	20241224	124300	102076850	9960	9960	9960	9960	0
485	20241224	124200	102076850	9960	9960	9960	9960	0
486	20241224	124100	102076850	9960	9960	9960	9960	0
487	20241224	124000	102076850	9960	9960	9960	9960	0
488	20241224	123900	102076850	9960	9960	9960	9960	0
489	20241224	123800	102076850	9960	9960	9960	9960	0
490	20241224	123700	102076850	9960	9960	9960	9960	0
491	20241224	123600	102076850	9960	9960	9960	9960	0
492	20241224	123500	102076850	9960	9960	9960	9960	0
493	20241224	123400	102076850	9960	9960	9960	9960	0
494	20241224	123300	102076850	9960	9960	9960	9960	0
495	20241224	123200	102076850	9960	9960	9960	9960	0
496	20241224	123100	102076850	9960	9960	9960	9960	1
497	20241224	123000	102066890	9950	9950	9950	9950	0
498	20241224	122900	102066890	9950	9950	9950	9950	0
499	20241224	122800	102066890	9950	9950	9950	9950	0
500	20241224	122700	102066890	9950	9950	9950	9950	100
501	20241224	122600	101071890	9950	9950	9950	9950	0
502	20241224	122500	101071890	9950	9950	9950	9950	0
503	20241224	122400	101071890	9950	9950	9950	9950	0
504	20241224	122300	101071890	9950	9950	9950	9950	0
505	20241224	122200	101071890	9950	9950	9950	9950	0
506	20241224	122100	101071890	9950	9950	9950	9950	0
507	20241224	122000	101071890	9950	9950	9950	9950	0
508	20241224	121900	101071890	9950	9950	9950	9950	0
509	20241224	121800	101071890	9950	9950	9950	9950	0
510	20241224	121700	101071890	9950	9950	9950	9950	0
511	20241224	121600	101071890	9950	9950	9950	9950	0
512	20241224	121500	101071890	9950	9950	9950	9950	0
513	20241224	121400	101071890	9950	9950	9950	9950	0
514	20241224	121300	101071890	9950	9950	9950	9950	0
515	20241224	121200	101071890	9950	9960	9960	9950	600
516	20241224	121100	95097470	9970	9970	9970	9970	0
517	20241224	121000	95097470	9970	9970	9970	9970	0
518	20241224	120900	95097470	9970	9970	9970	9970	0
519	20241224	120800	95097470	9970	9970	9970	9970	0
520	20241224	120700	95097470	9970	9970	9970	9970	0
521	20241224	120600	95097470	9970	9970	9970	9970	0
522	20241224	120500	95097470	9970	9970	9970	9970	0
523	20241224	120400	95097470	9970	9970	9970	9970	0
524	20241224	120300	95097470	9970	9970	9970	9970	0
525	20241224	120200	95097470	9970	9970	9970	9970	40
526	20241224	120100	94698670	10000	10000	10000	10000	1
527	20241224	120000	94688670	9980	9980	9980	9980	0
528	20241224	115900	94688670	9980	9980	9980	9980	0
529	20241224	115800	94688670	9980	9980	9980	9980	0
530	20241224	115700	94688670	9980	9980	9980	9980	0
531	20241224	115600	94688670	9980	9980	9980	9980	0
532	20241224	115500	94688670	9980	9980	9980	9980	0
533	20241224	115400	94688670	9980	9980	9980	9980	0
534	20241224	115300	94688670	9980	9980	9980	9960	555
535	20241224	115200	89160130	9990	9990	9990	9990	154
536	20241224	115100	87621670	9990	9990	9990	9990	0
537	20241224	115000	87621670	9990	9990	9990	9990	0
538	20241224	114900	87621670	9990	9990	9990	9990	0
539	20241224	114800	87621670	9990	9990	9990	9990	10
540	20241224	114700	87521770	9990	10000	10000	9990	202
541	20241224	114600	85503770	9970	9980	9980	9970	200
542	20241224	114500	83509500	10010	10010	10010	10010	0
543	20241224	114400	83509500	10010	10010	10010	10010	0
544	20241224	114300	83509500	10010	10010	10010	10010	0
545	20241224	114200	83509500	10010	10010	10010	10010	0
546	20241224	114100	83509500	10010	10010	10010	10010	0
547	20241224	114000	83509500	10010	10010	10010	10010	0
548	20241224	113900	83509500	10010	10010	10010	10010	0
549	20241224	113800	83509500	10010	10010	10010	10010	0
550	20241224	113700	83509500	10010	10010	10010	10010	0
551	20241224	113600	83509500	10010	10010	10010	10010	0
552	20241224	113500	83509500	10010	10010	10010	10010	0
553	20241224	113400	83509500	10010	10010	10010	10010	0
554	20241224	113300	83509500	10010	10010	10010	10010	0
555	20241224	113200	83509500	10010	10010	10010	10010	0
556	20241224	113100	83509500	10010	10010	10010	10010	0
557	20241224	113000	83509500	10010	10010	10010	10010	0
558	20241224	112900	83509500	10010	10010	10010	10010	0
559	20241224	112800	83509500	10010	10010	10010	10010	0
560	20241224	112700	83509500	10010	10010	10010	10010	1
561	20241224	112600	83499490	9980	9980	9980	9980	0
562	20241224	112500	83499490	9980	9980	9980	9980	0
563	20241224	112400	83499490	9980	9980	9980	9980	0
564	20241224	112300	83499490	9980	9980	9980	9980	50
565	20241224	112200	83000490	9980	9980	9980	9980	0
566	20241224	112100	83000490	9980	9980	9980	9980	0
567	20241224	112000	83000490	9980	9980	9980	9980	10
568	20241224	111900	82900690	10010	10010	10010	10010	0
569	20241224	111800	82900690	10010	10010	10010	10010	0
570	20241224	111700	82900690	10010	10010	10010	10010	0
571	20241224	111600	82900690	10010	10010	10010	10010	0
572	20241224	111500	82900690	10010	10010	10010	10010	1
573	20241224	111400	82890680	9990	9990	9990	9990	0
574	20241224	111300	82890680	9990	9990	9990	9990	0
575	20241224	111200	82890680	9990	9990	9990	9990	0
576	20241224	111100	82890680	9990	10010	10010	9990	300
577	20241224	111000	79893060	10020	10020	10020	10020	0
578	20241224	110900	79893060	10020	10020	10020	10020	0
579	20241224	110800	79893060	10020	10020	10020	10020	0
580	20241224	110700	79893060	10020	10020	10020	10020	0
581	20241224	110600	79893060	10020	10020	10020	10020	0
582	20241224	110500	79893060	10020	10020	10020	10020	2
583	20241224	110400	79873020	10030	10030	10030	10030	0
584	20241224	110300	79873020	10030	10030	10030	10030	0
585	20241224	110200	79873020	10030	10030	10030	10030	4
586	20241224	110100	79832900	10030	10030	10030	10030	0
587	20241224	110000	79832900	10030	10030	10030	10030	100
588	20241224	105900	78829900	10020	10020	10020	10020	0
589	20241224	105800	78829900	10020	10020	10020	10020	0
590	20241224	105700	78829900	10020	10020	10020	10020	0
591	20241224	105600	78829900	10020	10020	10020	10020	0
592	20241224	105500	78829900	10020	10020	10020	10020	0
593	20241224	105400	78829900	10020	10020	10020	10020	0
594	20241224	105300	78829900	10020	10010	10020	10010	4
595	20241224	105200	78789840	10030	9990	10030	9990	454
596	20241224	105100	74236400	9990	9990	9990	9990	120
597	20241224	105000	73037600	9990	9990	9990	9990	0
598	20241224	104900	73037600	9990	9990	9990	9990	0
599	20241224	104800	73037600	9990	9990	9990	9990	2
600	20241224	104700	73017620	10000	10000	10000	10000	0
601	20241224	104600	73017620	10000	9960	10000	9960	631
602	20241224	104500	66711570	9950	9950	9950	9950	0
603	20241224	104400	66711570	9950	9950	9950	9950	0
604	20241224	104300	66711570	9950	9950	9950	9950	2
605	20241224	104200	66691670	9940	9940	9940	9940	0
606	20241224	104100	66691670	9940	9940	9940	9940	2
607	20241224	104000	66671790	9940	9940	9940	9940	232
608	20241224	103900	64365710	9940	9940	9940	9940	10
609	20241224	103800	64266310	9940	9940	9940	9940	210
610	20241224	103700	62178910	9940	9940	9940	9910	1200
611	20241224	103600	50264930	9970	9970	9970	9970	0
612	20241224	103500	50264930	9970	9970	9970	9970	0
613	20241224	103400	50264930	9970	9970	9970	9970	0
614	20241224	103300	50264930	9970	9970	9970	9970	0
615	20241224	103200	50264930	9970	9970	9970	9970	0
616	20241224	103100	50264930	9970	9970	9970	9970	0
617	20241224	103000	50264930	9970	9940	9970	9940	4
618	20241224	102900	50225140	9940	9940	9940	9940	0
619	20241224	102800	50225140	9940	9940	9940	9940	0
620	20241224	102700	50225140	9940	9940	9940	9940	0
621	20241224	102600	50225140	9940	9940	9940	9940	0
622	20241224	102500	50225140	9940	9940	9940	9940	0
623	20241224	102400	50225140	9940	9940	9940	9940	0
624	20241224	102300	50225140	9940	9950	9950	9940	142
625	20241224	102200	48813640	9980	9980	9980	9980	0
626	20241224	102100	48813640	9980	9980	9980	9980	0
627	20241224	102000	48813640	9980	9980	9980	9980	1
628	20241224	101900	48803660	9970	9970	9970	9970	0
629	20241224	101800	48803660	9970	9970	9970	9970	200
630	20241224	101700	46809660	9970	9970	9970	9970	0
631	20241224	101600	46809660	9970	9970	9970	9970	0
632	20241224	101500	46809660	9970	9970	9970	9970	0
633	20241224	101400	46809660	9970	9970	9970	9970	0
634	20241224	101300	46809660	9970	9970	9970	9970	2
635	20241224	101200	46789720	9910	9910	9910	9910	0
636	20241224	101100	46789720	9910	9910	9910	9910	0
637	20241224	101000	46789720	9910	9910	9910	9910	0
638	20241224	100900	46789720	9910	9910	9910	9910	0
639	20241224	100800	46789720	9910	9910	9910	9910	0
640	20241224	100700	46789720	9910	9970	9970	9910	500
641	20241224	100600	41818090	9980	10000	10000	9980	400
642	20241224	100500	37821890	10000	10000	10000	10000	0
643	20241224	100400	37821890	10000	10010	10010	10000	200
644	20241224	100300	35821880	10010	10010	10010	10010	1
645	20241224	100200	35811870	10040	10040	10040	10040	0
646	20241224	100100	35811870	10040	10040	10040	10040	0
647	20241224	100000	35811870	10040	10040	10040	10040	0
648	20241224	095900	35811870	10040	10020	10040	10020	6
649	20241224	095800	35751730	10020	10020	10020	10020	0
650	20241224	095700	35751730	10020	10020	10020	10020	0
651	20241224	095600	35751730	10020	10020	10020	10020	0
652	20241224	095500	35751730	10020	10020	10020	10020	0
653	20241224	095400	35751730	10020	10020	10020	10020	0
654	20241224	095300	35751730	10020	10020	10020	10020	0
655	20241224	095200	35751730	10020	10020	10020	10020	0
656	20241224	095100	35751730	10020	10030	10030	10020	9
657	20241224	095000	35661540	10040	10040	10040	10040	0
658	20241224	094900	35661540	10040	10040	10040	10040	0
659	20241224	094800	35661540	10040	10040	10040	10040	2
660	20241224	094700	35641460	10040	10040	10040	10040	61
661	20241224	094600	35029020	10030	10030	10030	10030	0
662	20241224	094500	35029020	10030	10030	10030	10030	0
663	20241224	094400	35029020	10030	10030	10030	10030	0
664	20241224	094300	35029020	10030	10030	10030	10030	2
665	20241224	094200	35008960	10000	10000	10000	10000	20
666	20241224	094100	34808960	9970	9970	9970	9970	0
667	20241224	094000	34808960	9970	9980	9980	9970	1000
668	20241224	093900	24837460	9980	9980	9980	9980	210
669	20241224	093800	22741660	9960	10020	10020	9960	1684
670	20241224	093700	5938390	10050	10050	10050	10050	0
671	20241224	093600	5938390	10050	10050	10050	10050	0
672	20241224	093500	5938390	10050	10030	10050	10030	14
673	20241224	093400	5797750	10040	10040	10040	10040	0
674	20241224	093300	5797750	10040	10040	10040	10040	1
675	20241224	093200	5787710	10030	10030	10030	10030	1
676	20241224	093100	5777680	10060	10060	10060	10060	0
677	20241224	093000	5777680	10060	10060	10060	10060	0
678	20241224	092900	5777680	10060	10060	10060	10060	0
679	20241224	092800	5777680	10060	10060	10060	10060	200
680	20241224	092700	3765680	10060	10060	10060	10060	0
681	20241224	092600	3765680	10060	10060	10060	10060	0
682	20241224	092500	3765680	10060	10060	10060	10060	0
683	20241224	092400	3765680	10060	10060	10060	10060	0
684	20241224	092300	3765680	10060	10040	10060	10040	202
685	20241224	092200	1733580	10020	10020	10020	10020	0
686	20241224	092100	1733580	10020	10020	10020	10020	1
687	20241224	092000	1723560	10080	10080	10080	10080	0
688	20241224	091900	1723560	10080	10080	10080	10080	0
689	20241224	091800	1723560	10080	10080	10080	10080	0
690	20241224	091700	1723560	10080	10080	10080	10080	0
691	20241224	091600	1723560	10080	10080	10080	10080	0
692	20241224	091500	1723560	10080	10080	10080	10080	0
693	20241224	091400	1723560	10080	10080	10080	10080	0
694	20241224	091300	1723560	10080	10080	10080	10080	0
695	20241224	091200	1723560	10080	10080	10080	10080	0
696	20241224	091100	1723560	10080	10080	10080	10080	0
697	20241224	091000	1723560	10080	10080	10080	10080	0
698	20241224	090900	1723560	10080	10080	10080	10080	0
699	20241224	090800	1723560	10080	10080	10080	10080	1
700	20241224	090700	1713480	9970	9970	9970	9970	0
701	20241224	090600	1713480	9970	9970	9970	9970	22
702	20241224	090500	1494140	9950	9950	9950	9950	0
703	20241224	090400	1494140	9950	9950	9950	9950	0
704	20241224	090300	1494140	9950	9950	9950	9950	4
705	20241224	090200	1454340	10020	10030	10030	10020	95
706	20241224	090100	501500	10030	10030	10030	10030	0
707	20241224	090000	501500	10030	10030	10030	10030	50