KissMeData/043370/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	192800	128744470	10000	10000	10000	10000	221
3	20241223	192700	128744470	10000	10000	10000	10000	0
4	20241223	192600	128744470	10000	10000	10000	10000	0
5	20241223	192500	128744470	10000	10000	10000	10000	0
6	20241223	192400	128744470	10000	10000	10000	10000	0
7	20241223	192300	128744470	10000	10000	10000	10000	0
8	20241223	192200	128744470	10000	10000	10000	10000	0
9	20241223	192100	128744470	10000	10000	10000	10000	0
10	20241223	192000	128744470	10000	10000	10000	10000	0
11	20241223	191900	128744470	10000	10000	10000	10000	0
12	20241223	191800	128744470	10000	10000	10000	10000	0
13	20241223	191700	128744470	10000	10000	10000	10000	0
14	20241223	191600	128744470	10000	10000	10000	10000	0
15	20241223	191500	128744470	10000	10000	10000	10000	0
16	20241223	191400	128744470	10000	10000	10000	10000	0
17	20241223	191300	128744470	10000	10000	10000	10000	0
18	20241223	191200	128744470	10000	10000	10000	10000	0
19	20241223	191100	128744470	10000	10000	10000	10000	0
20	20241223	191000	128744470	10000	10000	10000	10000	0
21	20241223	190900	128744470	10000	10000	10000	10000	0
22	20241223	190800	128744470	10000	10000	10000	10000	0
23	20241223	190700	128744470	10000	10000	10000	10000	0
24	20241223	190600	128744470	10000	10000	10000	10000	0
25	20241223	190500	128744470	10000	10000	10000	10000	0
26	20241223	190400	128744470	10000	10000	10000	10000	0
27	20241223	190300	128744470	10000	10000	10000	10000	0
28	20241223	190200	128744470	10000	10000	10000	10000	0
29	20241223	190100	128744470	10000	10000	10000	10000	0
30	20241223	190000	128744470	10000	10000	10000	10000	0
31	20241223	185900	128744470	10000	10000	10000	10000	0
32	20241223	185800	128744470	10000	10000	10000	10000	221
33	20241223	185700	128744470	10000	10000	10000	10000	0
34	20241223	185600	128744470	10000	10000	10000	10000	0
35	20241223	185500	128744470	10000	10000	10000	10000	0
36	20241223	185400	128744470	10000	10000	10000	10000	0
37	20241223	185300	128744470	10000	10000	10000	10000	0
38	20241223	185200	128744470	10000	10000	10000	10000	0
39	20241223	185100	128744470	10000	10000	10000	10000	0
40	20241223	185000	128744470	10000	10000	10000	10000	0
41	20241223	184900	128744470	10000	10000	10000	10000	0
42	20241223	184800	128744470	10000	10000	10000	10000	0
43	20241223	184700	128744470	10000	10000	10000	10000	0
44	20241223	184600	128744470	10000	10000	10000	10000	0
45	20241223	184500	128744470	10000	10000	10000	10000	0
46	20241223	184400	128744470	10000	10000	10000	10000	0
47	20241223	184300	128744470	10000	10000	10000	10000	0
48	20241223	184200	128744470	10000	10000	10000	10000	0
49	20241223	184100	128744470	10000	10000	10000	10000	0
50	20241223	184000	128744470	10000	10000	10000	10000	0
51	20241223	183900	128744470	10000	10000	10000	10000	0
52	20241223	183800	128744470	10000	10000	10000	10000	0
53	20241223	183700	128744470	10000	10000	10000	10000	0
54	20241223	183600	128744470	10000	10000	10000	10000	0
55	20241223	183500	128744470	10000	10000	10000	10000	0
56	20241223	183400	128744470	10000	10000	10000	10000	0
57	20241223	183300	128744470	10000	10000	10000	10000	0
58	20241223	183200	128744470	10000	10000	10000	10000	0
59	20241223	183100	128744470	10000	10000	10000	10000	0
60	20241223	183000	128744470	10000	10000	10000	10000	0
61	20241223	182900	128744470	10000	10000	10000	10000	0
62	20241223	182800	128744470	10000	10000	10000	10000	221
63	20241223	182700	128744470	10000	10000	10000	10000	0
64	20241223	182600	128744470	10000	10000	10000	10000	0
65	20241223	182500	128744470	10000	10000	10000	10000	0
66	20241223	182400	128744470	10000	10000	10000	10000	0
67	20241223	182300	128744470	10000	10000	10000	10000	0
68	20241223	182200	128744470	10000	10000	10000	10000	0
69	20241223	182100	128744470	10000	10000	10000	10000	0
70	20241223	182000	128744470	10000	10000	10000	10000	0
71	20241223	181900	128744470	10000	10000	10000	10000	0
72	20241223	181800	128744470	10000	10000	10000	10000	0
73	20241223	181700	128744470	10000	10000	10000	10000	0
74	20241223	181600	128744470	10000	10000	10000	10000	0
75	20241223	181500	128744470	10000	10000	10000	10000	0
76	20241223	181400	128744470	10000	10000	10000	10000	0
77	20241223	181300	128744470	10000	10000	10000	10000	0
78	20241223	181200	128744470	10000	10000	10000	10000	0
79	20241223	181100	128744470	10000	10000	10000	10000	0
80	20241223	181000	128744470	10000	10000	10000	10000	0
81	20241223	180900	128744470	10000	10000	10000	10000	0
82	20241223	180800	128744470	10000	10000	10000	10000	0
83	20241223	180700	128744470	10000	10000	10000	10000	0
84	20241223	180600	128744470	10000	10000	10000	10000	0
85	20241223	180500	128744470	10000	10000	10000	10000	0
86	20241223	180400	128744470	10000	10000	10000	10000	0
87	20241223	180300	128744470	10000	10000	10000	10000	0
88	20241223	180200	128744470	10000	10000	10000	10000	0
89	20241223	180100	128744470	10000	10000	10000	10000	0
90	20241223	180000	128744470	10000	10000	10000	10000	0
91	20241223	175900	128744470	10000	10000	10000	10000	0
92	20241223	175800	128744470	10000	10000	10000	10000	221
93	20241223	175700	128744470	10000	10000	10000	10000	0
94	20241223	175600	128744470	10000	10000	10000	10000	0
95	20241223	175500	128744470	10000	10000	10000	10000	0
96	20241223	175400	128744470	10000	10000	10000	10000	0
97	20241223	175300	128744470	10000	10000	10000	10000	0
98	20241223	175200	128744470	10000	10000	10000	10000	0
99	20241223	175100	128744470	10000	10000	10000	10000	0
100	20241223	175000	128744470	10000	10000	10000	10000	0
101	20241223	174900	128744470	10000	10000	10000	10000	0
102	20241223	174800	128744470	10000	10000	10000	10000	0
103	20241223	174700	128744470	10000	10000	10000	10000	0
104	20241223	174600	128744470	10000	10000	10000	10000	0
105	20241223	174500	128744470	10000	10000	10000	10000	0
106	20241223	174400	128744470	10000	10000	10000	10000	0
107	20241223	174300	128744470	10000	10000	10000	10000	0
108	20241223	174200	128744470	10000	10000	10000	10000	0
109	20241223	174100	128744470	10000	10000	10000	10000	0
110	20241223	174000	128744470	10000	10000	10000	10000	0
111	20241223	173900	128744470	10000	10000	10000	10000	0
112	20241223	173800	128744470	10000	10000	10000	10000	0
113	20241223	173700	128744470	10000	10000	10000	10000	0
114	20241223	173600	128744470	10000	10000	10000	10000	0
115	20241223	173500	128744470	10000	10000	10000	10000	0
116	20241223	173400	128744470	10000	10000	10000	10000	0
117	20241223	173300	128744470	10000	10000	10000	10000	0
118	20241223	173200	128744470	10000	10000	10000	10000	0
119	20241223	173100	128744470	10000	10000	10000	10000	0
120	20241223	173000	128744470	10000	10000	10000	10000	0
121	20241223	172900	128744470	10000	10000	10000	10000	0
122	20241223	172800	128744470	10000	10000	10000	10000	221
123	20241223	172700	128744470	10000	10000	10000	10000	0
124	20241223	172600	128744470	10000	10000	10000	10000	0
125	20241223	172500	128744470	10000	10000	10000	10000	0
126	20241223	172400	128744470	10000	10000	10000	10000	0
127	20241223	172300	128744470	10000	10000	10000	10000	0
128	20241223	172200	128744470	10000	10000	10000	10000	0
129	20241223	172100	128744470	10000	10000	10000	10000	0
130	20241223	172000	128744470	10000	10000	10000	10000	0
131	20241223	171900	128744470	10000	10000	10000	10000	0
132	20241223	171800	128744470	10000	10000	10000	10000	0
133	20241223	171700	128744470	10000	10000	10000	10000	0
134	20241223	171600	128744470	10000	10000	10000	10000	0
135	20241223	171500	128744470	10000	10000	10000	10000	0
136	20241223	171400	128744470	10000	10000	10000	10000	0
137	20241223	171300	128744470	10000	10000	10000	10000	0
138	20241223	171200	128744470	10000	10000	10000	10000	0
139	20241223	171100	128744470	10000	10000	10000	10000	0
140	20241223	171000	128744470	10000	10000	10000	10000	0
141	20241223	170900	128744470	10000	10000	10000	10000	0
142	20241223	170800	128744470	10000	10000	10000	10000	0
143	20241223	170700	128744470	10000	10000	10000	10000	0
144	20241223	170600	128744470	10000	10000	10000	10000	0
145	20241223	170500	128744470	10000	10000	10000	10000	0
146	20241223	170400	128744470	10000	10000	10000	10000	0
147	20241223	170300	128744470	10000	10000	10000	10000	0
148	20241223	170200	128744470	10000	10000	10000	10000	0
149	20241223	170100	128744470	10000	10000	10000	10000	0
150	20241223	170000	128744470	10000	10000	10000	10000	0
151	20241223	165900	128744470	10000	10000	10000	10000	0
152	20241223	165800	128744470	10000	10000	10000	10000	221
153	20241223	165700	128744470	10000	10000	10000	10000	0
154	20241223	165600	128744470	10000	10000	10000	10000	0
155	20241223	165500	128744470	10000	10000	10000	10000	0
156	20241223	165400	128744470	10000	10000	10000	10000	0
157	20241223	165300	128744470	10000	10000	10000	10000	0
158	20241223	165200	128744470	10000	10000	10000	10000	0
159	20241223	165100	128744470	10000	10000	10000	10000	0
160	20241223	165000	128744470	10000	10000	10000	10000	0
161	20241223	164900	128744470	10000	10000	10000	10000	0
162	20241223	164800	128744470	10000	10000	10000	10000	0
163	20241223	164700	128744470	10000	10000	10000	10000	0
164	20241223	164600	128744470	10000	10000	10000	10000	0
165	20241223	164500	128744470	10000	10000	10000	10000	0
166	20241223	164400	128744470	10000	10000	10000	10000	0
167	20241223	164300	128744470	10000	10000	10000	10000	0
168	20241223	164200	128744470	10000	10000	10000	10000	0
169	20241223	164100	128744470	10000	10000	10000	10000	0
170	20241223	164000	128744470	10000	10000	10000	10000	0
171	20241223	163900	128744470	10000	10000	10000	10000	0
172	20241223	163800	128744470	10000	10000	10000	10000	0
173	20241223	163700	128744470	10000	10000	10000	10000	0
174	20241223	163600	128744470	10000	10000	10000	10000	0
175	20241223	163500	128744470	10000	10000	10000	10000	0
176	20241223	163400	128744470	10000	10000	10000	10000	0
177	20241223	163300	128744470	10000	10000	10000	10000	0
178	20241223	163200	128744470	10000	10000	10000	10000	0
179	20241223	163100	128744470	10000	10000	10000	10000	0
180	20241223	163000	128744470	10000	10000	10000	10000	0
181	20241223	162900	128744470	10000	10000	10000	10000	0
182	20241223	162800	128744470	10000	10000	10000	10000	221
183	20241223	162700	128744470	10000	10000	10000	10000	0
184	20241223	162600	128744470	10000	10000	10000	10000	0
185	20241223	162500	128744470	10000	10000	10000	10000	0
186	20241223	162400	128744470	10000	10000	10000	10000	0
187	20241223	162300	128744470	10000	10000	10000	10000	0
188	20241223	162200	128744470	10000	10000	10000	10000	0
189	20241223	162100	128744470	10000	10000	10000	10000	0
190	20241223	162000	128744470	10000	10000	10000	10000	0
191	20241223	161900	128744470	10000	10000	10000	10000	0
192	20241223	161800	128744470	10000	10000	10000	10000	0
193	20241223	161700	128744470	10000	10000	10000	10000	0
194	20241223	161600	128744470	10000	10000	10000	10000	0
195	20241223	161500	128744470	10000	10000	10000	10000	0
196	20241223	161400	128744470	10000	10000	10000	10000	0
197	20241223	161300	128744470	10000	10000	10000	10000	0
198	20241223	161200	128744470	10000	10000	10000	10000	0
199	20241223	161100	128744470	10000	10000	10000	10000	0
200	20241223	161000	128744470	10000	10000	10000	10000	0
201	20241223	160900	128744470	10000	10000	10000	10000	0
202	20241223	160800	128744470	10000	10000	10000	10000	0
203	20241223	160700	128744470	10000	10000	10000	10000	0
204	20241223	160600	128744470	10000	10000	10000	10000	0
205	20241223	160500	128744470	10000	10000	10000	10000	0
206	20241223	160400	128744470	10000	10000	10000	10000	0
207	20241223	160300	128744470	10000	10000	10000	10000	0
208	20241223	160200	128744470	10000	10000	10000	10000	0
209	20241223	160100	128744470	10000	10000	10000	10000	0
210	20241223	160000	128744470	10000	10000	10000	10000	0
211	20241223	155900	128744470	10000	10000	10000	10000	0
212	20241223	155800	128744470	10000	10000	10000	10000	221
213	20241223	155700	128744470	10000	10000	10000	10000	0
214	20241223	155600	128744470	10000	10000	10000	10000	0
215	20241223	155500	128744470	10000	10000	10000	10000	0
216	20241223	155400	128744470	10000	10000	10000	10000	0
217	20241223	155300	128744470	10000	10000	10000	10000	0
218	20241223	155200	128744470	10000	10000	10000	10000	0
219	20241223	155100	128744470	10000	10000	10000	10000	0
220	20241223	155000	128744470	10000	10000	10000	10000	0
221	20241223	154900	128744470	10000	10000	10000	10000	0
222	20241223	154800	128744470	10000	10000	10000	10000	0
223	20241223	154700	128744470	10000	10000	10000	10000	0
224	20241223	154600	128744470	10000	10000	10000	10000	0
225	20241223	154500	128744470	10000	10000	10000	10000	0
226	20241223	154400	128744470	10000	10000	10000	10000	0
227	20241223	154300	128744470	10000	10000	10000	10000	0
228	20241223	154200	128744470	10000	10000	10000	10000	0
229	20241223	154100	128744470	10000	10000	10000	10000	0
230	20241223	154000	128744470	10000	10000	10000	10000	0
231	20241223	153900	128744470	10000	10000	10000	10000	0
232	20241223	153800	128744470	10000	10000	10000	10000	0
233	20241223	153700	128744470	10000	10000	10000	10000	0
234	20241223	153600	128744470	10000	10000	10000	10000	0
235	20241223	153500	128744470	10000	10000	10000	10000	0
236	20241223	153400	128744470	10000	10000	10000	10000	0
237	20241223	153300	128744470	10000	10000	10000	10000	0
238	20241223	153200	128744470	10000	10000	10000	10000	0
239	20241223	153100	128744470	10000	10000	10000	10000	0
240	20241223	153000	128744470	10000	10000	10000	10000	221
241	20241223	152900	126534470	10040	10040	10040	10040	0
242	20241223	152800	126534470	10040	10040	10040	10040	0
243	20241223	152700	126534470	10040	10040	10040	10040	0
244	20241223	152600	126534470	10040	10040	10040	10040	0
245	20241223	152500	126534470	10040	10040	10040	10040	0
246	20241223	152400	126534470	10040	10040	10040	10040	0
247	20241223	152300	126534470	10040	10040	10040	10040	0
248	20241223	152200	126534470	10040	10040	10040	10040	0
249	20241223	152100	126534470	10040	10040	10040	10040	0
250	20241223	152000	126534470	10040	10040	10040	10040	0
251	20241223	151900	126534470	10040	10040	10040	10040	469
252	20241223	151800	121825710	10040	10040	10040	10040	0
253	20241223	151700	121825710	10040	10020	10040	10020	526
254	20241223	151600	116554740	10010	10010	10010	10010	0
255	20241223	151500	116554740	10010	10010	10010	10010	0
256	20241223	151400	116554740	10010	10000	10010	10000	54
257	20241223	151300	116014410	10000	10000	10000	10000	30
258	20241223	151200	115714410	10000	10000	10000	10000	111
259	20241223	151100	114604410	10000	10000	10000	10000	17
260	20241223	151000	114434410	10000	10000	10000	10000	2
261	20241223	150900	114414410	10010	10010	10010	10010	0
262	20241223	150800	114414410	10010	10010	10010	10010	0
263	20241223	150700	114414410	10010	10010	10010	10010	0
264	20241223	150600	114414410	10010	10010	10010	10010	0
265	20241223	150500	114414410	10010	10010	10010	10010	0
266	20241223	150400	114414410	10010	9970	10010	9970	60
267	20241223	150300	113814890	9980	9980	9980	9980	0
268	20241223	150200	113814890	9980	10010	10010	9980	492
269	20241223	150100	108898440	10020	10020	10020	10020	36
270	20241223	150000	108537720	10030	10030	10030	10030	0
271	20241223	145900	108537720	10030	10030	10030	10030	0
272	20241223	145800	108537720	10030	10030	10030	10030	0
273	20241223	145700	108537720	10030	10030	10030	10030	0
274	20241223	145600	108537720	10030	10030	10030	10030	0
275	20241223	145500	108537720	10030	10030	10030	10030	0
276	20241223	145400	108537720	10030	10030	10030	10030	0
277	20241223	145300	108537720	10030	10030	10030	10030	0
278	20241223	145200	108537720	10030	10030	10030	10030	0
279	20241223	145100	108537720	10030	10030	10030	10030	0
280	20241223	145000	108537720	10030	10030	10030	10030	0
281	20241223	144900	108537720	10030	10030	10030	10030	0
282	20241223	144800	108537720	10030	10030	10030	10030	0
283	20241223	144700	108537720	10030	10030	10030	10030	0
284	20241223	144600	108537720	10030	10030	10030	10030	0
285	20241223	144500	108537720	10030	10030	10030	10030	0
286	20241223	144400	108537720	10030	10030	10030	10030	0
287	20241223	144300	108537720	10030	10030	10030	10030	0
288	20241223	144200	108537720	10030	10030	10030	10030	0
289	20241223	144100	108537720	10030	10030	10030	10030	0
290	20241223	144000	108537720	10030	10030	10030	10030	0
291	20241223	143900	108537720	10030	10030	10030	10030	0
292	20241223	143800	108537720	10030	10030	10030	10030	0
293	20241223	143700	108537720	10030	10030	10030	10030	0
294	20241223	143600	108537720	10030	10030	10030	10030	0
295	20241223	143500	108537720	10030	10030	10030	10030	0
296	20241223	143400	108537720	10030	10030	10030	10030	0
297	20241223	143300	108537720	10030	10030	10030	10030	0
298	20241223	143200	108537720	10030	10030	10030	10030	0
299	20241223	143100	108537720	10030	10030	10030	10030	0
300	20241223	143000	108537720	10030	10030	10030	10030	0
301	20241223	142900	108537720	10030	10030	10030	10030	0
302	20241223	142800	108537720	10030	10030	10030	10030	0
303	20241223	142700	108537720	10030	10030	10030	10030	0
304	20241223	142600	108537720	10030	10030	10030	10030	0
305	20241223	142500	108537720	10030	10030	10030	10030	0
306	20241223	142400	108537720	10030	10030	10030	10030	0
307	20241223	142300	108537720	10030	10020	10030	10020	547
308	20241223	142200	103056090	10010	10010	10010	10010	0
309	20241223	142100	103056090	10010	10010	10010	10010	0
310	20241223	142000	103056090	10010	10010	10010	10010	0
311	20241223	141900	103056090	10010	10010	10010	10010	10
312	20241223	141800	102955990	10010	10010	10010	10010	0
313	20241223	141700	102955990	10010	10010	10010	10010	0
314	20241223	141600	102955990	10010	10010	10010	10010	0
315	20241223	141500	102955990	10010	10010	10010	10010	0
316	20241223	141400	102955990	10010	10010	10010	10010	0
317	20241223	141300	102955990	10010	10010	10010	10010	0
318	20241223	141200	102955990	10010	10010	10010	10010	0
319	20241223	141100	102955990	10010	10010	10010	10010	0
320	20241223	141000	102955990	10010	10010	10010	10010	0
321	20241223	140900	102955990	10010	10010	10010	10010	0
322	20241223	140800	102955990	10010	10010	10010	10010	0
323	20241223	140700	102955990	10010	10010	10010	10010	0
324	20241223	140600	102955990	10010	10010	10010	10010	0
325	20241223	140500	102955990	10010	10010	10010	10010	2
326	20241223	140400	102935970	10010	10010	10010	10010	0
327	20241223	140300	102935970	10010	10010	10010	10010	0
328	20241223	140200	102935970	10010	10010	10010	10010	0
329	20241223	140100	102935970	10010	10010	10010	10010	0
330	20241223	140000	102935970	10010	10010	10010	10010	0
331	20241223	135900	102935970	10010	10010	10010	10010	1
332	20241223	135800	102925960	10000	10000	10000	10000	0
333	20241223	135700	102925960	10000	10000	10000	10000	0
334	20241223	135600	102925960	10000	10000	10000	10000	0
335	20241223	135500	102925960	10000	10000	10000	10000	0
336	20241223	135400	102925960	10000	10000	10000	10000	0
337	20241223	135300	102925960	10000	10000	10000	10000	0
338	20241223	135200	102925960	10000	10000	10000	10000	0
339	20241223	135100	102925960	10000	10000	10000	10000	0
340	20241223	135000	102925960	10000	10000	10000	10000	0
341	20241223	134900	102925960	10000	10000	10000	10000	0
342	20241223	134800	102925960	10000	10000	10000	10000	0
343	20241223	134700	102925960	10000	10000	10000	10000	301
344	20241223	134600	99915960	10000	10000	10000	10000	0
345	20241223	134500	99915960	10000	10000	10000	10000	0
346	20241223	134400	99915960	10000	10000	10000	10000	0
347	20241223	134300	99915960	10000	10000	10000	10000	0
348	20241223	134200	99915960	10000	10000	10000	10000	0
349	20241223	134100	99915960	10000	10000	10000	10000	0
350	20241223	134000	99915960	10000	10000	10000	10000	0
351	20241223	133900	99915960	10000	10000	10000	10000	0
352	20241223	133800	99915960	10000	10000	10000	10000	0
353	20241223	133700	99915960	10000	10000	10000	10000	0
354	20241223	133600	99915960	10000	10000	10000	10000	0
355	20241223	133500	99915960	10000	10000	10000	10000	0
356	20241223	133400	99915960	10000	10000	10000	10000	1
357	20241223	133300	99905960	10000	10000	10000	10000	0
358	20241223	133200	99905960	10000	10010	10010	10000	71
359	20241223	133100	99195420	10010	10010	10010	10010	0
360	20241223	133000	99195420	10010	10010	10010	10010	0
361	20241223	132900	99195420	10010	10010	10010	10010	0
362	20241223	132800	99195420	10010	10010	10010	10010	0
363	20241223	132700	99195420	10010	10010	10010	10010	0
364	20241223	132600	99195420	10010	10010	10010	10010	0
365	20241223	132500	99195420	10010	10010	10010	10010	0
366	20241223	132400	99195420	10010	10010	10010	10010	0
367	20241223	132300	99195420	10010	10010	10010	10010	51
368	20241223	132200	98684910	10020	10020	10020	10020	0
369	20241223	132100	98684910	10020	10020	10020	10020	0
370	20241223	132000	98684910	10020	10020	10020	10020	0
371	20241223	131900	98684910	10020	10020	10020	10020	0
372	20241223	131800	98684910	10020	10020	10020	10020	6
373	20241223	131700	98624790	10020	10020	10020	10020	0
374	20241223	131600	98624790	10020	10020	10020	10020	0
375	20241223	131500	98624790	10020	10020	10020	10020	0
376	20241223	131400	98624790	10020	10020	10020	10020	0
377	20241223	131300	98624790	10020	10020	10020	10020	0
378	20241223	131200	98624790	10020	10020	10020	10020	0
379	20241223	131100	98624790	10020	10020	10020	10020	0
380	20241223	131000	98624790	10020	10020	10020	10020	0
381	20241223	130900	98624790	10020	10020	10020	10020	0
382	20241223	130800	98624790	10020	10020	10020	10020	0
383	20241223	130700	98624790	10020	10020	10020	10020	0
384	20241223	130600	98624790	10020	10020	10020	10020	0
385	20241223	130500	98624790	10020	10020	10020	10020	0
386	20241223	130400	98624790	10020	10020	10020	10020	0
387	20241223	130300	98624790	10020	10020	10020	10020	0
388	20241223	130200	98624790	10020	10020	10020	10020	0
389	20241223	130100	98624790	10020	10010	10020	10010	384
390	20241223	130000	94780470	10010	10010	10010	10010	1
391	20241223	125900	94770460	10010	10010	10010	10010	0
392	20241223	125800	94770460	10010	10010	10010	10010	0
393	20241223	125700	94770460	10010	10010	10010	10010	0
394	20241223	125600	94770460	10010	10010	10010	10010	1
395	20241223	125500	94760450	10000	10000	10000	10000	0
396	20241223	125400	94760450	10000	10000	10000	10000	0
397	20241223	125300	94760450	10000	10000	10000	10000	0
398	20241223	125200	94760450	10000	10000	10000	10000	0
399	20241223	125100	94760450	10000	10000	10000	10000	0
400	20241223	125000	94760450	10000	10000	10000	10000	0
401	20241223	124900	94760450	10000	10000	10000	10000	10
402	20241223	124800	94660450	10000	10000	10000	10000	20
403	20241223	124700	94460450	10000	10000	10000	10000	0
404	20241223	124600	94460450	10000	10000	10000	10000	0
405	20241223	124500	94460450	10000	10000	10000	10000	0
406	20241223	124400	94460450	10000	10000	10000	10000	0
407	20241223	124300	94460450	10000	10000	10000	10000	0
408	20241223	124200	94460450	10000	10000	10000	10000	45
409	20241223	124100	94010450	9980	10000	10000	9980	10
410	20241223	124000	93910560	10020	10020	10020	10020	0
411	20241223	123900	93910560	10020	10020	10020	10020	0
412	20241223	123800	93910560	10020	10020	10020	10020	0
413	20241223	123700	93910560	10020	10020	10020	10020	0
414	20241223	123600	93910560	10020	10020	10020	10020	0
415	20241223	123500	93910560	10020	10020	10020	10020	0
416	20241223	123400	93910560	10020	10020	10020	10020	0
417	20241223	123300	93910560	10020	10020	10020	10020	0
418	20241223	123200	93910560	10020	10020	10020	10020	0
419	20241223	123100	93910560	10020	10020	10020	10020	0
420	20241223	123000	93910560	10020	10020	10020	10020	0
421	20241223	122900	93910560	10020	10020	10020	10020	0
422	20241223	122800	93910560	10020	10010	10020	10010	96
423	20241223	122700	92949590	10010	10010	10010	10010	0
424	20241223	122600	92949590	10010	10010	10010	10010	92
425	20241223	122500	92028670	10020	10020	10020	10020	0
426	20241223	122400	92028670	10020	10020	10020	10020	0
427	20241223	122300	92028670	10020	10020	10020	10020	1
428	20241223	122200	92018650	10010	10010	10010	10010	10
429	20241223	122100	91918550	10010	10010	10010	10010	67
430	20241223	122000	91247880	10020	10020	10020	10020	71
431	20241223	121900	90536460	10020	10020	10020	10020	45
432	20241223	121800	90085560	10030	10030	10030	10030	1
433	20241223	121700	90075530	10040	10040	10040	10040	0
434	20241223	121600	90075530	10040	10040	10040	10040	0
435	20241223	121500	90075530	10040	10040	10040	10040	0
436	20241223	121400	90075530	10040	10040	10040	10040	0
437	20241223	121300	90075530	10040	10040	10040	10040	0
438	20241223	121200	90075530	10040	10040	10040	10040	0
439	20241223	121100	90075530	10040	10040	10040	10040	0
440	20241223	121000	90075530	10040	10030	10040	10030	150
441	20241223	120900	88569770	10000	10000	10000	10000	0
442	20241223	120800	88569770	10000	10000	10000	10000	346
443	20241223	120700	85109770	10010	10010	10010	10010	101
444	20241223	120600	84098760	10030	10030	10030	10030	0
445	20241223	120500	84098760	10030	10030	10030	10030	0
446	20241223	120400	84098760	10030	10030	10030	10030	0
447	20241223	120300	84098760	10030	10020	10030	10000	1284
448	20241223	120200	71253410	10030	10030	10030	10030	0
449	20241223	120100	71253410	10030	10030	10030	10030	50
450	20241223	120000	70751910	10040	10030	10040	10030	97
451	20241223	115900	69778910	10030	10030	10030	10030	23
452	20241223	115800	69548220	10030	10030	10030	10030	197
453	20241223	115700	67572310	10070	10070	10070	10070	0
454	20241223	115600	67572310	10070	10070	10070	10070	0
455	20241223	115500	67572310	10070	10070	10070	10070	0
456	20241223	115400	67572310	10070	10070	10070	10070	1
457	20241223	115300	67562240	10070	10070	10070	10070	1
458	20241223	115200	67552170	10040	10040	10040	10040	11
459	20241223	115100	67441730	10070	10070	10070	10070	0
460	20241223	115000	67441730	10070	10070	10070	10070	0
461	20241223	114900	67441730	10070	10070	10070	10070	0
462	20241223	114800	67441730	10070	10070	10070	10070	0
463	20241223	114700	67441730	10070	10070	10070	10070	0
464	20241223	114600	67441730	10070	10070	10070	10070	0
465	20241223	114500	67441730	10070	10070	10070	10070	0
466	20241223	114400	67441730	10070	10070	10070	10070	0
467	20241223	114300	67441730	10070	10070	10070	10070	400
468	20241223	114200	63413730	10070	10060	10070	10060	4
469	20241223	114100	63373480	10040	10050	10050	10040	40
470	20241223	114000	62971490	10070	10070	10070	10070	0
471	20241223	113900	62971490	10070	10070	10070	10070	0
472	20241223	113800	62971490	10070	10070	10070	10070	100
473	20241223	113700	61964490	10070	10070	10070	10070	0
474	20241223	113600	61964490	10070	10070	10070	10070	0
475	20241223	113500	61964490	10070	10070	10070	10070	0
476	20241223	113400	61964490	10070	10070	10070	10070	0
477	20241223	113300	61964490	10070	10070	10070	10070	0
478	20241223	113200	61964490	10070	10070	10070	10070	0
479	20241223	113100	61964490	10070	10070	10070	10070	0
480	20241223	113000	61964490	10070	10070	10070	10070	0
481	20241223	112900	61964490	10070	10070	10070	10070	0
482	20241223	112800	61964490	10070	10070	10070	10070	0
483	20241223	112700	61964490	10070	10070	10070	10070	70
484	20241223	112600	61259590	10060	10060	10060	10060	31
485	20241223	112500	60947730	10050	10050	10050	10050	118
486	20241223	112400	59761830	10050	10050	10050	10050	0
487	20241223	112300	59761830	10050	10060	10060	10050	40
488	20241223	112200	59359500	10060	10060	10060	10060	4
489	20241223	112100	59319260	10070	10070	10070	10070	0
490	20241223	112000	59319260	10070	10070	10070	10070	10
491	20241223	111900	59218560	10060	10060	10060	10060	34
492	20241223	111800	58876520	10050	10050	10050	10050	0
493	20241223	111700	58876520	10050	10050	10050	10050	6
494	20241223	111600	58816220	10050	10050	10050	10050	96
495	20241223	111500	57851420	10050	10040	10050	10030	10
496	20241223	111400	57751090	10040	10020	10040	10020	208
497	20241223	111300	55665650	10010	10010	10010	10010	0
498	20241223	111200	55665650	10010	10010	10010	10010	0
499	20241223	111100	55665650	10010	10010	10010	10010	0
500	20241223	111000	55665650	10010	10010	10010	10010	0
501	20241223	110900	55665650	10010	10010	10010	10010	0
502	20241223	110800	55665650	10010	10010	10010	10010	0
503	20241223	110700	55665650	10010	9980	10010	9980	1382
504	20241223	110600	41847040	9970	9970	9970	9970	327
505	20241223	110500	38586850	9960	9960	9960	9960	265
506	20241223	110400	35947450	9960	9960	9960	9960	0
507	20241223	110300	35947450	9960	9960	9960	9960	1
508	20241223	110200	35937490	9950	9950	9950	9950	152
509	20241223	110100	34425090	9910	9930	9930	9910	51
510	20241223	110000	33919630	9950	9950	9950	9950	0
511	20241223	105900	33919630	9950	9950	9950	9950	0
512	20241223	105800	33919630	9950	9950	9950	9950	1
513	20241223	105700	33909680	9950	9950	9950	9950	0
514	20241223	105600	33909680	9950	9950	9950	9950	4
515	20241223	105500	33869880	9930	9930	9930	9930	103
516	20241223	105400	32847090	9950	9950	9950	9950	3
517	20241223	105300	32817240	9960	9960	9960	9960	0
518	20241223	105200	32817240	9960	9960	9960	9960	0
519	20241223	105100	32817240	9960	9960	9960	9960	0
520	20241223	105000	32817240	9960	9960	9960	9960	0
521	20241223	104900	32817240	9960	9960	9960	9960	0
522	20241223	104800	32817240	9960	9960	9960	9960	0
523	20241223	104700	32817240	9960	9960	9960	9960	0
524	20241223	104600	32817240	9960	9960	9960	9960	0
525	20241223	104500	32817240	9960	9960	9960	9960	0
526	20241223	104400	32817240	9960	9960	9960	9960	0
527	20241223	104300	32817240	9960	9960	9960	9960	0
528	20241223	104200	32817240	9960	9960	9960	9960	0
529	20241223	104100	32817240	9960	9960	9960	9960	0
530	20241223	104000	32817240	9960	9950	9960	9950	197
531	20241223	103900	30856620	9950	9950	9950	9950	0
532	20241223	103800	30856620	9950	9950	9950	9950	0
533	20241223	103700	30856620	9950	9950	9950	9950	0
534	20241223	103600	30856620	9950	9950	9950	9950	0
535	20241223	103500	30856620	9950	9950	9950	9950	1
536	20241223	103400	30846670	9930	9930	9930	9930	0
537	20241223	103300	30846670	9930	9930	9930	9930	0
538	20241223	103200	30846670	9930	9930	9930	9930	0
539	20241223	103100	30846670	9930	9930	9930	9930	0
540	20241223	103000	30846670	9930	9930	9930	9930	0
541	20241223	102900	30846670	9930	9930	9930	9930	38
542	20241223	102800	30469330	9920	9920	9920	9920	0
543	20241223	102700	30469330	9920	9920	9920	9920	0
544	20241223	102600	30469330	9920	9920	9920	9920	0
545	20241223	102500	30469330	9920	9920	9920	9920	0
546	20241223	102400	30469330	9920	9940	9940	9920	129
547	20241223	102300	29189120	9960	9960	9960	9960	0
548	20241223	102200	29189120	9960	9960	9960	9960	0
549	20241223	102100	29189120	9960	9960	9960	9960	0
550	20241223	102000	29189120	9960	9960	9960	9960	0
551	20241223	101900	29189120	9960	9960	9960	9960	0
552	20241223	101800	29189120	9960	9960	9960	9960	0
553	20241223	101700	29189120	9960	9960	9960	9960	0
554	20241223	101600	29189120	9960	9960	9960	9960	0
555	20241223	101500	29189120	9960	9960	9960	9960	0
556	20241223	101400	29189120	9960	9960	9960	9960	0
557	20241223	101300	29189120	9960	9960	9960	9960	0
558	20241223	101200	29189120	9960	9960	9960	9960	0
559	20241223	101100	29189120	9960	9960	9960	9960	1
560	20241223	101000	29179160	9920	9920	9920	9920	0
561	20241223	100900	29179160	9920	9920	9920	9920	0
562	20241223	100800	29179160	9920	9920	9920	9920	0
563	20241223	100700	29179160	9920	9920	9920	9920	0
564	20241223	100600	29179160	9920	9920	9920	9920	63
565	20241223	100500	28554200	9920	9920	9920	9920	0
566	20241223	100400	28554200	9920	9920	9920	9920	4
567	20241223	100300	28514520	9910	9910	9910	9910	0
568	20241223	100200	28514520	9910	9910	9910	9910	0
569	20241223	100100	28514520	9910	9910	9910	9910	35
570	20241223	100000	28167670	9900	9900	9900	9900	415
571	20241223	095900	24059170	9910	9910	9910	9910	0
572	20241223	095800	24059170	9910	9910	9910	9910	10
573	20241223	095700	23960070	9900	9900	9900	9900	949
574	20241223	095600	14564970	9900	9900	9900	9900	242
575	20241223	095500	12169170	9900	9900	9900	9900	0
576	20241223	095400	12169170	9900	9900	9900	9900	0
577	20241223	095300	12169170	9900	9900	9900	9900	0
578	20241223	095200	12169170	9900	9900	9900	9900	0
579	20241223	095100	12169170	9900	9900	9900	9900	0
580	20241223	095000	12169170	9900	9900	9900	9900	22
581	20241223	094900	11951370	9900	9900	9900	9900	0
582	20241223	094800	11951370	9900	9900	9900	9900	129
583	20241223	094700	10674270	9920	9920	9920	9920	0
584	20241223	094600	10674270	9920	9920	9920	9920	0
585	20241223	094500	10674270	9920	9920	9920	9920	0
586	20241223	094400	10674270	9920	9920	9920	9920	6
587	20241223	094300	10614750	9900	9900	9900	9900	0
588	20241223	094200	10614750	9900	9900	9900	9900	0
589	20241223	094100	10614750	9900	9900	9900	9900	0
590	20241223	094000	10614750	9900	9900	9900	9900	1
591	20241223	093900	10604850	9930	9930	9930	9930	0
592	20241223	093800	10604850	9930	9930	9930	9930	0
593	20241223	093700	10604850	9930	9930	9930	9930	1
594	20241223	093600	10594920	9910	9910	9910	9910	16
595	20241223	093500	10436360	9910	9910	9910	9910	0
596	20241223	093400	10436360	9910	9910	9910	9910	22
597	20241223	093300	10218340	9920	9920	9920	9920	0
598	20241223	093200	10218340	9920	9920	9920	9920	2
599	20241223	093100	10198500	9940	9940	9940	9940	0
600	20241223	093000	10198500	9940	9940	9940	9940	0
601	20241223	092900	10198500	9940	9940	9940	9940	0
602	20241223	092800	10198500	9940	9940	9940	9940	0
603	20241223	092700	10198500	9940	9940	9940	9940	1
604	20241223	092600	10188560	9910	9910	9910	9910	0
605	20241223	092500	10188560	9910	9910	9910	9910	0
606	20241223	092400	10188560	9910	9910	9910	9910	20
607	20241223	092300	9990360	9950	9950	9950	9950	0
608	20241223	092200	9990360	9950	9950	9950	9950	20
609	20241223	092100	9791360	9950	9950	9950	9950	0
610	20241223	092000	9791360	9950	9950	9950	9950	2
611	20241223	091900	9771460	9960	9960	9960	9960	0
612	20241223	091800	9771460	9960	9960	9960	9960	0
613	20241223	091700	9771460	9960	9960	9960	9960	0
614	20241223	091600	9771460	9960	9960	9960	9960	5
615	20241223	091500	9721660	9970	9970	9970	9970	0
616	20241223	091400	9721660	9970	9960	9970	9960	28
617	20241223	091300	9442750	9910	9910	9910	9910	100
618	20241223	091200	8451750	9960	9960	9960	9960	0
619	20241223	091100	8451750	9960	9960	9960	9960	0
620	20241223	091000	8451750	9960	9960	9960	9960	0
621	20241223	090900	8451750	9960	9960	9960	9960	1
622	20241223	090800	8441790	9910	9910	9910	9910	0
623	20241223	090700	8441790	9910	9910	9910	9910	0
624	20241223	090600	8441790	9910	9910	9910	9910	555
625	20241223	090500	2941740	9950	9950	9950	9950	0
626	20241223	090400	2941740	9950	9950	9950	9950	0
627	20241223	090300	2941740	9950	9950	9950	9950	33
628	20241223	090200	2613390	9930	9930	9930	9930	15
629	20241223	090100	2464440	9900	9890	9900	9890	220
630	20241223	090000	286770	9870	9900	9900	9870	26