KissMeData/043370/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	192800	181139940	9990	9990	9990	9990	1906
3	20241224	192700	181139940	9990	9990	9990	9990	0
4	20241224	192600	181139940	9990	9990	9990	9990	0
5	20241224	192500	181139940	9990	9990	9990	9990	0
6	20241224	192400	181139940	9990	9990	9990	9990	0
7	20241224	192300	181139940	9990	9990	9990	9990	0
8	20241224	192200	181139940	9990	9990	9990	9990	0
9	20241224	192100	181139940	9990	9990	9990	9990	0
10	20241224	192000	181139940	9990	9990	9990	9990	0
11	20241224	191900	181139940	9990	9990	9990	9990	0
12	20241224	191800	181139940	9990	9990	9990	9990	0
13	20241224	191700	181139940	9990	9990	9990	9990	0
14	20241224	191600	181139940	9990	9990	9990	9990	0
15	20241224	191500	181139940	9990	9990	9990	9990	0
16	20241224	191400	181139940	9990	9990	9990	9990	0
17	20241224	191300	181139940	9990	9990	9990	9990	0
18	20241224	191200	181139940	9990	9990	9990	9990	0
19	20241224	191100	181139940	9990	9990	9990	9990	0
20	20241224	191000	181139940	9990	9990	9990	9990	0
21	20241224	190900	181139940	9990	9990	9990	9990	0
22	20241224	190800	181139940	9990	9990	9990	9990	0
23	20241224	190700	181139940	9990	9990	9990	9990	0
24	20241224	190600	181139940	9990	9990	9990	9990	0
25	20241224	190500	181139940	9990	9990	9990	9990	0
26	20241224	190400	181139940	9990	9990	9990	9990	0
27	20241224	190300	181139940	9990	9990	9990	9990	0
28	20241224	190200	181139940	9990	9990	9990	9990	0
29	20241224	190100	181139940	9990	9990	9990	9990	0
30	20241224	190000	181139940	9990	9990	9990	9990	0
31	20241224	185900	181139940	9990	9990	9990	9990	0
32	20241224	185800	181139940	9990	9990	9990	9990	1906
33	20241224	185700	181139940	9990	9990	9990	9990	0
34	20241224	185600	181139940	9990	9990	9990	9990	0
35	20241224	185500	181139940	9990	9990	9990	9990	0
36	20241224	185400	181139940	9990	9990	9990	9990	0
37	20241224	185300	181139940	9990	9990	9990	9990	0
38	20241224	185200	181139940	9990	9990	9990	9990	0
39	20241224	185100	181139940	9990	9990	9990	9990	0
40	20241224	185000	181139940	9990	9990	9990	9990	0
41	20241224	184900	181139940	9990	9990	9990	9990	0
42	20241224	184800	181139940	9990	9990	9990	9990	0
43	20241224	184700	181139940	9990	9990	9990	9990	0
44	20241224	184600	181139940	9990	9990	9990	9990	0
45	20241224	184500	181139940	9990	9990	9990	9990	0
46	20241224	184400	181139940	9990	9990	9990	9990	0
47	20241224	184300	181139940	9990	9990	9990	9990	0
48	20241224	184200	181139940	9990	9990	9990	9990	0
49	20241224	184100	181139940	9990	9990	9990	9990	0
50	20241224	184000	181139940	9990	9990	9990	9990	0
51	20241224	183900	181139940	9990	9990	9990	9990	0
52	20241224	183800	181139940	9990	9990	9990	9990	0
53	20241224	183700	181139940	9990	9990	9990	9990	0
54	20241224	183600	181139940	9990	9990	9990	9990	0
55	20241224	183500	181139940	9990	9990	9990	9990	0
56	20241224	183400	181139940	9990	9990	9990	9990	0
57	20241224	183300	181139940	9990	9990	9990	9990	0
58	20241224	183200	181139940	9990	9990	9990	9990	0
59	20241224	183100	181139940	9990	9990	9990	9990	0
60	20241224	183000	181139940	9990	9990	9990	9990	0
61	20241224	182900	181139940	9990	9990	9990	9990	0
62	20241224	182800	181139940	9990	9990	9990	9990	1906
63	20241224	182700	181139940	9990	9990	9990	9990	0
64	20241224	182600	181139940	9990	9990	9990	9990	0
65	20241224	182500	181139940	9990	9990	9990	9990	0
66	20241224	182400	181139940	9990	9990	9990	9990	0
67	20241224	182300	181139940	9990	9990	9990	9990	0
68	20241224	182200	181139940	9990	9990	9990	9990	0
69	20241224	182100	181139940	9990	9990	9990	9990	0
70	20241224	182000	181139940	9990	9990	9990	9990	0
71	20241224	181900	181139940	9990	9990	9990	9990	0
72	20241224	181800	181139940	9990	9990	9990	9990	0
73	20241224	181700	181139940	9990	9990	9990	9990	0
74	20241224	181600	181139940	9990	9990	9990	9990	0
75	20241224	181500	181139940	9990	9990	9990	9990	0
76	20241224	181400	181139940	9990	9990	9990	9990	0
77	20241224	181300	181139940	9990	9990	9990	9990	0
78	20241224	181200	181139940	9990	9990	9990	9990	0
79	20241224	181100	181139940	9990	9990	9990	9990	0
80	20241224	181000	181139940	9990	9990	9990	9990	0
81	20241224	180900	181139940	9990	9990	9990	9990	0
82	20241224	180800	181139940	9990	9990	9990	9990	0
83	20241224	180700	181139940	9990	9990	9990	9990	0
84	20241224	180600	181139940	9990	9990	9990	9990	0
85	20241224	180500	181139940	9990	9990	9990	9990	0
86	20241224	180400	181139940	9990	9990	9990	9990	0
87	20241224	180300	181139940	9990	9990	9990	9990	0
88	20241224	180200	181139940	9990	9990	9990	9990	0
89	20241224	180100	181139940	9990	9990	9990	9990	0
90	20241224	180000	181139940	9990	9990	9990	9990	0
91	20241224	175900	181139940	9990	9990	9990	9990	0
92	20241224	175800	181139940	9990	9990	9990	9990	1906
93	20241224	175700	181139940	9990	9990	9990	9990	0
94	20241224	175600	181139940	9990	9990	9990	9990	0
95	20241224	175500	181139940	9990	9990	9990	9990	0
96	20241224	175400	181139940	9990	9990	9990	9990	0
97	20241224	175300	181139940	9990	9990	9990	9990	0
98	20241224	175200	181139940	9990	9990	9990	9990	0
99	20241224	175100	181139940	9990	9990	9990	9990	0
100	20241224	175000	181139940	9990	9990	9990	9990	0
101	20241224	174900	181139940	9990	9990	9990	9990	0
102	20241224	174800	181139940	9990	9990	9990	9990	0
103	20241224	174700	181139940	9990	9990	9990	9990	0
104	20241224	174600	181139940	9990	9990	9990	9990	0
105	20241224	174500	181139940	9990	9990	9990	9990	0
106	20241224	174400	181139940	9990	9990	9990	9990	0
107	20241224	174300	181139940	9990	9990	9990	9990	0
108	20241224	174200	181139940	9990	9990	9990	9990	0
109	20241224	174100	181139940	9990	9990	9990	9990	0
110	20241224	174000	181139940	9990	9990	9990	9990	0
111	20241224	173900	181139940	9990	9990	9990	9990	0
112	20241224	173800	181139940	9990	9990	9990	9990	0
113	20241224	173700	181139940	9990	9990	9990	9990	0
114	20241224	173600	181139940	9990	9990	9990	9990	0
115	20241224	173500	181139940	9990	9990	9990	9990	0
116	20241224	173400	181139940	9990	9990	9990	9990	0
117	20241224	173300	181139940	9990	9990	9990	9990	0
118	20241224	173200	181139940	9990	9990	9990	9990	0
119	20241224	173100	181139940	9990	9990	9990	9990	0
120	20241224	173000	181139940	9990	9990	9990	9990	0
121	20241224	172900	181139940	9990	9990	9990	9990	0
122	20241224	172800	181139940	9990	9990	9990	9990	1906
123	20241224	172700	181139940	9990	9990	9990	9990	0
124	20241224	172600	181139940	9990	9990	9990	9990	0
125	20241224	172500	181139940	9990	9990	9990	9990	0
126	20241224	172400	181139940	9990	9990	9990	9990	0
127	20241224	172300	181139940	9990	9990	9990	9990	0
128	20241224	172200	181139940	9990	9990	9990	9990	0
129	20241224	172100	181139940	9990	9990	9990	9990	0
130	20241224	172000	181139940	9990	9990	9990	9990	0
131	20241224	171900	181139940	9990	9990	9990	9990	0
132	20241224	171800	181139940	9990	9990	9990	9990	0
133	20241224	171700	181139940	9990	9990	9990	9990	0
134	20241224	171600	181139940	9990	9990	9990	9990	0
135	20241224	171500	181139940	9990	9990	9990	9990	0
136	20241224	171400	181139940	9990	9990	9990	9990	0
137	20241224	171300	181139940	9990	9990	9990	9990	0
138	20241224	171200	181139940	9990	9990	9990	9990	0
139	20241224	171100	181139940	9990	9990	9990	9990	0
140	20241224	171000	181139940	9990	9990	9990	9990	0
141	20241224	170900	181139940	9990	9990	9990	9990	0
142	20241224	170800	181139940	9990	9990	9990	9990	0
143	20241224	170700	181139940	9990	9990	9990	9990	0
144	20241224	170600	181139940	9990	9990	9990	9990	0
145	20241224	170500	181139940	9990	9990	9990	9990	0
146	20241224	170400	181139940	9990	9990	9990	9990	0
147	20241224	170300	181139940	9990	9990	9990	9990	0
148	20241224	170200	181139940	9990	9990	9990	9990	0
149	20241224	170100	181139940	9990	9990	9990	9990	0
150	20241224	170000	181139940	9990	9990	9990	9990	0
151	20241224	165900	181139940	9990	9990	9990	9990	0
152	20241224	165800	181139940	9990	9990	9990	9990	1906
153	20241224	165700	181139940	9990	9990	9990	9990	0
154	20241224	165600	181139940	9990	9990	9990	9990	0
155	20241224	165500	181139940	9990	9990	9990	9990	0
156	20241224	165400	181139940	9990	9990	9990	9990	0
157	20241224	165300	181139940	9990	9990	9990	9990	0
158	20241224	165200	181139940	9990	9990	9990	9990	0
159	20241224	165100	181139940	9990	9990	9990	9990	0
160	20241224	165000	181139940	9990	9990	9990	9990	0
161	20241224	164900	181139940	9990	9990	9990	9990	0
162	20241224	164800	181139940	9990	9990	9990	9990	0
163	20241224	164700	181139940	9990	9990	9990	9990	0
164	20241224	164600	181139940	9990	9990	9990	9990	0
165	20241224	164500	181139940	9990	9990	9990	9990	0
166	20241224	164400	181139940	9990	9990	9990	9990	0
167	20241224	164300	181139940	9990	9990	9990	9990	0
168	20241224	164200	181139940	9990	9990	9990	9990	0
169	20241224	164100	181139940	9990	9990	9990	9990	0
170	20241224	164000	181139940	9990	9990	9990	9990	0
171	20241224	163900	181139940	9990	9990	9990	9990	0
172	20241224	163800	181139940	9990	9990	9990	9990	0
173	20241224	163700	181139940	9990	9990	9990	9990	0
174	20241224	163600	181139940	9990	9990	9990	9990	0
175	20241224	163500	181139940	9990	9990	9990	9990	0
176	20241224	163400	181139940	9990	9990	9990	9990	0
177	20241224	163300	181139940	9990	9990	9990	9990	0
178	20241224	163200	181139940	9990	9990	9990	9990	0
179	20241224	163100	181139940	9990	9990	9990	9990	0
180	20241224	163000	181139940	9990	9990	9990	9990	0
181	20241224	162900	181139940	9990	9990	9990	9990	0
182	20241224	162800	181139940	9990	9990	9990	9990	1906
183	20241224	162700	181139940	9990	9990	9990	9990	0
184	20241224	162600	181139940	9990	9990	9990	9990	0
185	20241224	162500	181139940	9990	9990	9990	9990	0
186	20241224	162400	181139940	9990	9990	9990	9990	0
187	20241224	162300	181139940	9990	9990	9990	9990	0
188	20241224	162200	181139940	9990	9990	9990	9990	0
189	20241224	162100	181139940	9990	9990	9990	9990	0
190	20241224	162000	181139940	9990	9990	9990	9990	0
191	20241224	161900	181139940	9990	9990	9990	9990	0
192	20241224	161800	181139940	9990	9990	9990	9990	0
193	20241224	161700	181139940	9990	9990	9990	9990	0
194	20241224	161600	181139940	9990	9990	9990	9990	0
195	20241224	161500	181139940	9990	9990	9990	9990	0
196	20241224	161400	181139940	9990	9990	9990	9990	0
197	20241224	161300	181139940	9990	9990	9990	9990	0
198	20241224	161200	181139940	9990	9990	9990	9990	0
199	20241224	161100	181139940	9990	9990	9990	9990	0
200	20241224	161000	181139940	9990	9990	9990	9990	0
201	20241224	160900	181139940	9990	9990	9990	9990	0
202	20241224	160800	181139940	9990	9990	9990	9990	0
203	20241224	160700	181139940	9990	9990	9990	9990	0
204	20241224	160600	181139940	9990	9990	9990	9990	0
205	20241224	160500	181139940	9990	9990	9990	9990	0
206	20241224	160400	181139940	9990	9990	9990	9990	0
207	20241224	160300	181139940	9990	9990	9990	9990	0
208	20241224	160200	181139940	9990	9990	9990	9990	0
209	20241224	160100	181139940	9990	9990	9990	9990	0
210	20241224	160000	181139940	9990	9990	9990	9990	0
211	20241224	155900	181139940	9990	9990	9990	9990	0
212	20241224	155800	181139940	9990	9990	9990	9990	1906
213	20241224	155700	181139940	9990	9990	9990	9990	0
214	20241224	155600	181139940	9990	9990	9990	9990	0
215	20241224	155500	181139940	9990	9990	9990	9990	0
216	20241224	155400	181139940	9990	9990	9990	9990	0
217	20241224	155300	181139940	9990	9990	9990	9990	0
218	20241224	155200	181139940	9990	9990	9990	9990	0
219	20241224	155100	181139940	9990	9990	9990	9990	0
220	20241224	155000	181139940	9990	9990	9990	9990	0
221	20241224	154900	181139940	9990	9990	9990	9990	0
222	20241224	154800	181139940	9990	9990	9990	9990	0
223	20241224	154700	181139940	9990	9990	9990	9990	0
224	20241224	154600	181139940	9990	9990	9990	9990	0
225	20241224	154500	181139940	9990	9990	9990	9990	0
226	20241224	154400	181139940	9990	9990	9990	9990	0
227	20241224	154300	181139940	9990	9990	9990	9990	0
228	20241224	154200	181139940	9990	9990	9990	9990	0
229	20241224	154100	181139940	9990	9990	9990	9990	0
230	20241224	154000	181139940	9990	9990	9990	9990	0
231	20241224	153900	181139940	9990	9990	9990	9990	0
232	20241224	153800	181139940	9990	9990	9990	9990	0
233	20241224	153700	181139940	9990	9990	9990	9990	0
234	20241224	153600	181139940	9990	9990	9990	9990	0
235	20241224	153500	181139940	9990	9990	9990	9990	0
236	20241224	153400	181139940	9990	9990	9990	9990	0
237	20241224	153300	181139940	9990	9990	9990	9990	0
238	20241224	153200	181139940	9990	9990	9990	9990	0
239	20241224	153100	181139940	9990	9990	9990	9990	0
240	20241224	153000	181139940	9990	9990	9990	9990	1906
241	20241224	152900	162099000	10020	10020	10020	10020	0
242	20241224	152800	162099000	10020	10020	10020	10020	0
243	20241224	152700	162099000	10020	10020	10020	10020	0
244	20241224	152600	162099000	10020	10020	10020	10020	0
245	20241224	152500	162099000	10020	10020	10020	10020	0
246	20241224	152400	162099000	10020	10020	10020	10020	0
247	20241224	152300	162099000	10020	10020	10020	10020	0
248	20241224	152200	162099000	10020	10020	10020	10020	0
249	20241224	152100	162099000	10020	10020	10020	10020	0
250	20241224	152000	162099000	10020	10020	10020	10020	0
251	20241224	151900	162099000	10020	10020	10020	10020	0
252	20241224	151800	162099000	10020	10020	10020	10020	1
253	20241224	151700	162088980	10020	10020	10020	10020	1
254	20241224	151600	162078960	10020	9990	10020	9990	38
255	20241224	151500	161699270	9990	9990	9990	9990	1
256	20241224	151400	161689280	9980	9980	9980	9980	10
257	20241224	151300	161589480	9990	9990	9990	9990	2
258	20241224	151200	161569500	9990	9990	9990	9990	0
259	20241224	151100	161569500	9990	9990	9990	9990	0
260	20241224	151000	161569500	9990	9990	9990	9990	0
261	20241224	150900	161569500	9990	9990	9990	9990	0
262	20241224	150800	161569500	9990	9990	9990	9990	0
263	20241224	150700	161569500	9990	9990	9990	9990	0
264	20241224	150600	161569500	9990	9990	9990	9990	1
265	20241224	150500	161559510	9980	9980	9980	9980	35
266	20241224	150400	161210210	10000	10000	10000	10000	0
267	20241224	150300	161210210	10000	10000	10000	10000	1
268	20241224	150200	161200210	9990	9990	9990	9990	21
269	20241224	150100	160990420	10000	10000	10000	10000	0
270	20241224	150000	160990420	10000	10000	10000	10000	0
271	20241224	145900	160990420	10000	9990	10000	9990	2
272	20241224	145800	160970430	9980	9980	9980	9980	23
273	20241224	145700	160740890	9980	9980	9980	9980	0
274	20241224	145600	160740890	9980	9980	9980	9980	0
275	20241224	145500	160740890	9980	9980	9980	9980	0
276	20241224	145400	160740890	9980	9980	9980	9980	0
277	20241224	145300	160740890	9980	9990	9990	9980	335
278	20241224	145200	157396340	9980	9980	9980	9980	0
279	20241224	145100	157396340	9980	9980	9980	9980	0
280	20241224	145000	157396340	9980	9990	9990	9980	1000
281	20241224	144900	147415570	9990	9990	10010	9990	52
282	20241224	144800	146895810	10000	10000	10000	10000	0
283	20241224	144700	146895810	10000	10000	10000	10000	0
284	20241224	144600	146895810	10000	10000	10000	10000	500
285	20241224	144500	141895810	10020	10020	10020	10020	0
286	20241224	144400	141895810	10020	10020	10020	10020	1
287	20241224	144300	141885790	10000	10000	10000	10000	0
288	20241224	144200	141885790	10000	10000	10000	10000	0
289	20241224	144100	141885790	10000	10000	10000	10000	10
290	20241224	144000	141785790	10020	10020	10020	10020	0
291	20241224	143900	141785790	10020	10020	10020	10020	0
292	20241224	143800	141785790	10020	10020	10020	10020	0
293	20241224	143700	141785790	10020	10020	10020	10020	0
294	20241224	143600	141785790	10020	10020	10020	10020	100
295	20241224	143500	140783790	10020	10020	10020	10020	0
296	20241224	143400	140783790	10020	10020	10020	10020	0
297	20241224	143300	140783790	10020	10020	10020	10020	0
298	20241224	143200	140783790	10020	10020	10020	10020	0
299	20241224	143100	140783790	10020	10020	10020	10020	0
300	20241224	143000	140783790	10020	10010	10020	10010	100
301	20241224	142900	139782030	9980	9980	9980	9980	4
302	20241224	142800	139742110	9980	9980	9980	9980	0
303	20241224	142700	139742110	9980	9980	9980	9980	0
304	20241224	142600	139742110	9980	9980	9980	9980	4
305	20241224	142500	139702190	9980	9980	9980	9980	0
306	20241224	142400	139702190	9980	9980	9980	9980	0
307	20241224	142300	139702190	9980	9980	9980	9980	4
308	20241224	142200	139662270	9980	9980	9980	9980	0
309	20241224	142100	139662270	9980	9980	9980	9980	0
310	20241224	142000	139662270	9980	9980	9980	9980	4
311	20241224	141900	139622350	10000	10000	10000	10000	431
312	20241224	141800	135312350	10000	10000	10000	10000	4
313	20241224	141700	135272350	10020	10020	10020	10020	1
314	20241224	141600	135262330	10000	10000	10000	10000	0
315	20241224	141500	135262330	10000	10000	10000	10000	4
316	20241224	141400	135222330	10000	10000	10000	10000	0
317	20241224	141300	135222330	10000	10000	10000	10000	4
318	20241224	141200	135182330	9990	9990	9990	9990	0
319	20241224	141100	135182330	9990	9990	9990	9990	0
320	20241224	141000	135182330	9990	9990	9990	9990	4
321	20241224	140900	135142370	10000	10000	10000	10000	500
322	20241224	140800	130142370	10000	10000	10000	10000	4
323	20241224	140700	130102370	10030	10030	10030	10030	0
324	20241224	140600	130102370	10030	10030	10030	10030	0
325	20241224	140500	130102370	10030	9990	10030	9990	5
326	20241224	140400	130052380	10030	10030	10030	10030	678
327	20241224	140300	123252040	10030	10030	10030	10030	4
328	20241224	140200	123211920	10030	10020	10030	10020	184
329	20241224	140100	121367380	10010	9980	10010	9980	334
330	20241224	140000	118027060	9950	9970	9970	9950	19
331	20241224	135900	117837710	9960	9950	9960	9940	6174
332	20241224	135800	56460800	9950	9950	9950	9950	4
333	20241224	135700	56421000	9950	9950	9950	9950	0
334	20241224	135600	56421000	9950	9950	9950	9950	0
335	20241224	135500	56421000	9950	9950	9950	9950	4
336	20241224	135400	56381200	9950	9950	9950	9950	0
337	20241224	135300	56381200	9950	9950	9950	9950	0
338	20241224	135200	56381200	9950	9950	9950	9950	4
339	20241224	135100	56341400	9950	9950	9950	9950	0
340	20241224	135000	56341400	9950	9950	9950	9950	4
341	20241224	134900	56301600	9960	9960	9960	9960	95
342	20241224	134800	55355400	9950	9950	9950	9950	0
343	20241224	134700	55355400	9950	9950	9950	9950	4
344	20241224	134600	55315600	9960	9960	9960	9960	20
345	20241224	134500	55116400	9950	9950	9950	9950	4
346	20241224	134400	55076600	9950	9950	9950	9950	0
347	20241224	134300	55076600	9950	9950	9950	9950	0
348	20241224	134200	55076600	9950	9950	9950	9950	4
349	20241224	134100	55036800	9950	9950	9950	9950	18
350	20241224	134000	54857700	9950	9950	9950	9950	4
351	20241224	133900	54817900	9950	9950	9950	9950	0
352	20241224	133800	54817900	9950	9950	9950	9950	0
353	20241224	133700	54817900	9950	9950	9950	9950	4
354	20241224	133600	54778100	9950	9950	9950	9950	0
355	20241224	133500	54778100	9950	9950	9950	9950	7
356	20241224	133400	54708450	9950	9950	9950	9950	0
357	20241224	133300	54708450	9950	9950	9950	9950	0
358	20241224	133200	54708450	9950	9950	9950	9950	4
359	20241224	133100	54668650	9950	9950	9950	9950	0
360	20241224	133000	54668650	9950	9950	9950	9950	0
361	20241224	132900	54668650	9950	9950	9950	9950	4
362	20241224	132800	54628850	9950	9950	9950	9950	0
363	20241224	132700	54628850	9950	9960	9960	9950	204
364	20241224	132600	52597050	9950	9950	9950	9950	0
365	20241224	132500	52597050	9950	9950	9950	9950	0
366	20241224	132400	52597050	9950	9950	9950	9950	4
367	20241224	132300	52557250	9950	9950	9950	9950	0
368	20241224	132200	52557250	9950	9950	9950	9950	4
369	20241224	132100	52517450	9960	9950	9960	9950	133
370	20241224	132000	51193250	9940	9940	9940	9940	0
371	20241224	131900	51193250	9940	9940	9940	9940	4
372	20241224	131800	51153490	9940	9940	9940	9940	0
373	20241224	131700	51153490	9940	9920	9940	9920	209
374	20241224	131600	49076110	9920	9920	9920	9920	0
375	20241224	131500	49076110	9920	9920	9920	9920	0
376	20241224	131400	49076110	9920	9930	9930	9920	419
377	20241224	131300	44919480	9930	9930	9930	9930	0
378	20241224	131200	44919480	9930	9930	9930	9930	195
379	20241224	131100	42983130	9930	9930	9930	9930	0
380	20241224	131000	42983130	9930	9930	9930	9930	0
381	20241224	130900	42983130	9930	9930	9930	9930	4
382	20241224	130800	42943410	9930	9930	9930	9930	0
383	20241224	130700	42943410	9930	9930	9930	9930	4
384	20241224	130600	42903690	9930	9930	9930	9930	0
385	20241224	130500	42903690	9930	9930	9930	9930	0
386	20241224	130400	42903690	9930	9930	9930	9930	4
387	20241224	130300	42863970	9930	9930	9930	9930	0
388	20241224	130200	42863970	9930	9930	9930	9930	0
389	20241224	130100	42863970	9930	9930	9930	9930	4
390	20241224	130000	42824250	9930	9930	9930	9930	0
391	20241224	125900	42824250	9930	9930	9930	9930	4
392	20241224	125800	42784530	9930	9930	9930	9930	0
393	20241224	125700	42784530	9930	9930	9930	9930	0
394	20241224	125600	42784530	9930	9930	9930	9930	4
395	20241224	125500	42744810	9930	9930	9930	9930	0
396	20241224	125400	42744810	9930	9930	9930	9930	4
397	20241224	125300	42705090	9930	9930	9930	9930	0
398	20241224	125200	42705090	9930	9930	9930	9930	0
399	20241224	125100	42705090	9930	9930	9930	9930	4
400	20241224	125000	42665370	9930	9930	9930	9930	0
401	20241224	124900	42665370	9930	9930	9930	9930	4
402	20241224	124800	42625650	9940	9940	9940	9940	0
403	20241224	124700	42625650	9940	9940	9940	9940	18
404	20241224	124600	42446730	9930	9930	9930	9930	4
405	20241224	124500	42407010	9930	9930	9930	9930	0
406	20241224	124400	42407010	9930	9930	9930	9930	25
407	20241224	124300	42158760	9930	9930	9930	9930	0
408	20241224	124200	42158760	9930	9930	9930	9930	0
409	20241224	124100	42158760	9930	9930	9930	9930	4
410	20241224	124000	42119040	9940	9940	9940	9940	0
411	20241224	123900	42119040	9940	9940	9940	9940	54
412	20241224	123800	41582280	9940	9940	9940	9940	48
413	20241224	123700	41105160	9950	9950	9950	9950	0
414	20241224	123600	41105160	9950	9940	9950	9940	66
415	20241224	123500	40448500	9940	9940	9940	9940	0
416	20241224	123400	40448500	9940	9940	9940	9940	0
417	20241224	123300	40448500	9940	9950	9950	9940	4
418	20241224	123200	40408710	9950	9950	9950	9950	0
419	20241224	123100	40408710	9950	9950	9950	9950	4
420	20241224	123000	40368910	9950	9950	9950	9950	0
421	20241224	122900	40368910	9950	9950	9950	9950	0
422	20241224	122800	40368910	9950	9950	9950	9950	4
423	20241224	122700	40329110	9950	9950	9950	9950	100
424	20241224	122600	39334110	9950	9950	9950	9950	4
425	20241224	122500	39294310	9950	9950	9950	9950	0
426	20241224	122400	39294310	9950	9950	9950	9950	0
427	20241224	122300	39294310	9950	9950	9950	9950	4
428	20241224	122200	39254510	9950	9950	9950	9950	0
429	20241224	122100	39254510	9950	9950	9950	9950	4
430	20241224	122000	39214710	9960	9960	9960	9960	0
431	20241224	121900	39214710	9960	9960	9960	9960	0
432	20241224	121800	39214710	9960	9950	9960	9950	304
433	20241224	121700	36186910	9950	9950	9950	9950	0
434	20241224	121600	36186910	9950	9950	9950	9950	4
435	20241224	121500	36147110	9950	9950	9950	9950	13
436	20241224	121400	36017760	9950	9950	9950	9950	0
437	20241224	121300	36017760	9950	9950	9950	9950	4
438	20241224	121200	35977960	9950	9950	9950	9950	0
439	20241224	121100	35977960	9950	9950	9950	9950	0
440	20241224	121000	35977960	9950	9950	9950	9950	4
441	20241224	120900	35938160	9950	9950	9950	9950	0
442	20241224	120800	35938160	9950	9950	9950	9950	4
443	20241224	120700	35898360	9950	9950	9950	9950	0
444	20241224	120600	35898360	9950	9950	9950	9950	0
445	20241224	120500	35898360	9950	9950	9950	9950	160
446	20241224	120400	34306360	9950	9950	9950	9950	0
447	20241224	120300	34306360	9950	9950	9950	9950	4
448	20241224	120200	34266560	9960	9960	9960	9960	50
449	20241224	120100	33768560	9950	9950	9950	9950	0
450	20241224	120000	33768560	9950	9950	9950	9950	4
451	20241224	115900	33728760	9950	9950	9950	9950	0
452	20241224	115800	33728760	9950	9950	9950	9950	4
453	20241224	115700	33688960	9950	9950	9950	9950	35
454	20241224	115600	33340710	9950	9950	9950	9950	0
455	20241224	115500	33340710	9950	9960	9960	9950	183
456	20241224	115400	31519760	9960	9960	9960	9960	0
457	20241224	115300	31519760	9960	9950	9960	9950	6
458	20241224	115200	31460050	9960	9960	9960	9960	0
459	20241224	115100	31460050	9960	9960	9960	9960	5
460	20241224	115000	31410250	9950	9950	9950	9950	5
461	20241224	114900	31360500	9950	9950	9950	9950	0
462	20241224	114800	31360500	9950	9950	9950	9950	0
463	20241224	114700	31360500	9950	9960	9960	9950	71
464	20241224	114600	30653390	9960	9960	9960	9960	130
465	20241224	114500	29358590	9960	9970	9970	9950	191
466	20241224	114400	27455520	9990	9980	9990	9980	440
467	20241224	114300	23060460	9990	9990	9990	9990	112
468	20241224	114200	21941580	9990	9990	9990	9990	5
469	20241224	114100	21891630	10000	10000	10000	10000	14
470	20241224	114000	21751630	9980	10000	10000	9980	107
471	20241224	113900	20683010	10000	10000	10000	10000	57
472	20241224	113800	20113010	10000	10000	10000	10000	0
473	20241224	113700	20113010	10000	10000	10000	10000	6
474	20241224	113600	20053010	10000	9990	10000	9990	365
475	20241224	113500	16405010	9990	9990	9990	9990	5
476	20241224	113400	16355060	9990	9990	9990	9990	0
477	20241224	113300	16355060	9990	9990	9990	9990	0
478	20241224	113200	16355060	9990	9990	9990	9990	5
479	20241224	113100	16305110	9990	9990	9990	9990	0
480	20241224	113000	16305110	9990	9990	9990	9990	5
481	20241224	112900	16255160	10000	10000	10000	10000	0
482	20241224	112800	16255160	10000	10000	10000	10000	202
483	20241224	112700	14235160	10000	10000	10000	10000	5
484	20241224	112600	14185160	10000	10000	10000	10000	0
485	20241224	112500	14185160	10000	10000	10000	10000	5
486	20241224	112400	14135160	10010	10010	10010	10010	27
487	20241224	112300	13864890	10010	10010	10010	10010	0
488	20241224	112200	13864890	10010	10010	10010	10010	11
489	20241224	112100	13754780	10010	10010	10010	10010	0
490	20241224	112000	13754780	10010	10010	10010	10010	0
491	20241224	111900	13754780	10010	10010	10010	10010	5
492	20241224	111800	13704730	10010	10010	10010	10010	0
493	20241224	111700	13704730	10010	10010	10010	10010	5
494	20241224	111600	13654680	10010	10010	10010	10010	0
495	20241224	111500	13654680	10010	10010	10010	10010	50
496	20241224	111400	13154180	10010	10010	10010	10010	5
497	20241224	111300	13104130	10010	10010	10010	10010	0
498	20241224	111200	13104130	10010	10010	10010	10010	5
499	20241224	111100	13054080	10010	10010	10010	10010	50
500	20241224	111000	12553580	10010	10010	10010	10010	0
501	20241224	110900	12553580	10010	10010	10010	10010	5
502	20241224	110800	12503530	10010	10010	10010	10010	0
503	20241224	110700	12503530	10010	10010	10010	10010	5
504	20241224	110600	12453480	10010	10010	10010	10010	0
505	20241224	110500	12453480	10010	10010	10010	10010	0
506	20241224	110400	12453480	10010	10010	10010	10010	5
507	20241224	110300	12403430	10010	10010	10010	10010	0
508	20241224	110200	12403430	10010	10010	10010	10010	5
509	20241224	110100	12353380	10010	10010	10010	10010	0
510	20241224	110000	12353380	10010	10010	10010	10010	0
511	20241224	105900	12353380	10010	10010	10010	10010	5
512	20241224	105800	12303330	10010	10010	10010	10010	0
513	20241224	105700	12303330	10010	10010	10010	10010	0
514	20241224	105600	12303330	10010	10010	10010	10010	5
515	20241224	105500	12253280	10010	10010	10010	10010	0
516	20241224	105400	12253280	10010	10010	10010	10010	5
517	20241224	105300	12203230	10020	10020	10020	10020	0
518	20241224	105200	12203230	10020	10020	10020	10020	50
519	20241224	105100	11702230	10010	10010	10010	10010	5
520	20241224	105000	11652180	10010	10010	10010	10010	0
521	20241224	104900	11652180	10010	10010	10010	10010	5
522	20241224	104800	11602130	10010	10010	10010	10010	0
523	20241224	104700	11602130	10010	10010	10010	10010	0
524	20241224	104600	11602130	10010	10010	10010	10010	5
525	20241224	104500	11552080	10010	10010	10010	10010	8
526	20241224	104400	11472000	10010	10010	10010	10010	5
527	20241224	104300	11421950	10020	10020	10020	10020	52
528	20241224	104200	10900910	10010	10010	10010	10010	50
529	20241224	104100	10400410	10010	10010	10010	10010	5
530	20241224	104000	10350360	10010	10010	10010	10010	0
531	20241224	103900	10350360	10010	10020	10020	10010	5
532	20241224	103800	10300270	10020	10020	10020	10020	0
533	20241224	103700	10300270	10020	10020	10020	10020	0
534	20241224	103600	10300270	10020	10020	10020	10010	11
535	20241224	103500	10190110	10010	10010	10010	10010	0
536	20241224	103400	10190110	10010	10020	10020	10010	14
537	20241224	103300	10049950	10010	10010	10010	10010	0
538	20241224	103200	10049950	10010	10010	10010	10010	0
539	20241224	103100	10049950	10010	10010	10010	10010	5
540	20241224	103000	9999900	10010	10010	10010	10010	0
541	20241224	102900	9999900	10010	10010	10010	10010	0
542	20241224	102800	9999900	10010	10010	10010	10010	5
543	20241224	102700	9949850	10010	10010	10010	10010	9
544	20241224	102600	9859760	10010	10020	10020	10010	25
545	20241224	102500	9609310	10010	10010	10010	10010	0
546	20241224	102400	9609310	10010	10010	10010	10010	10
547	20241224	102300	9509210	9990	10000	10000	9990	5
548	20241224	102200	9459230	10000	10000	10000	10000	13
549	20241224	102100	9329230	9990	9990	9990	9990	5
550	20241224	102000	9279280	9990	9990	9990	9990	65
551	20241224	101900	8629930	9990	9990	9990	9990	0
552	20241224	101800	8629930	9990	9990	9990	9990	5
553	20241224	101700	8579980	9990	9990	9990	9990	70
554	20241224	101600	7880680	9990	10000	10000	9990	110
555	20241224	101500	6780770	9990	9990	9990	9990	0
556	20241224	101400	6780770	9990	9990	9990	9990	0
557	20241224	101300	6780770	9990	9990	9990	9990	5
558	20241224	101200	6730820	10000	10000	10000	10000	1
559	20241224	101100	6720820	9990	9990	9990	9990	5
560	20241224	101000	6670870	9990	9990	9990	9990	0
561	20241224	100900	6670870	9990	9990	9990	9990	0
562	20241224	100800	6670870	9990	9990	9990	9990	5
563	20241224	100700	6620920	10000	10000	10000	10000	2
564	20241224	100600	6600920	9990	9990	9990	9990	1
565	20241224	100500	6590930	9990	9990	9990	9990	5
566	20241224	100400	6540980	9990	9990	9990	9990	0
567	20241224	100300	6540980	9990	9990	9990	9990	5
568	20241224	100200	6491030	10000	10010	10010	10000	404
569	20241224	100100	2450950	10000	10000	10000	10000	0
570	20241224	100000	2450950	10000	10000	10000	10000	58
571	20241224	095900	1870950	10000	10000	10000	10000	0
572	20241224	095800	1870950	10000	10000	10000	10000	5
573	20241224	095700	1820950	10000	10000	10000	10000	0
574	20241224	095600	1820950	10000	10000	10000	10000	0
575	20241224	095500	1820950	10000	10000	10000	10000	5
576	20241224	095400	1770950	10000	10000	10000	10000	0
577	20241224	095300	1770950	10000	10000	10000	10000	5
578	20241224	095200	1720950	10020	10020	10020	10020	9
579	20241224	095100	1630770	9990	9990	9990	9990	0
580	20241224	095000	1630770	9990	9990	9990	9990	5
581	20241224	094900	1580820	9990	9990	9990	9990	0
582	20241224	094800	1580820	9990	9990	9990	9990	5
583	20241224	094700	1530870	9990	9990	9990	9990	0
584	20241224	094600	1530870	9990	10000	10000	9990	90
585	20241224	094500	630960	10010	10020	10020	10010	23
586	20241224	094400	400680	10030	10030	10030	10030	0
587	20241224	094300	400680	10030	10030	10030	10030	0
588	20241224	094200	400680	10030	10030	10030	10030	0
589	20241224	094100	400680	10030	10030	10030	10030	0
590	20241224	094000	400680	10030	10030	10030	10030	0
591	20241224	093900	400680	10030	10030	10030	10030	9
592	20241224	093800	310410	10030	10030	10030	10030	1
593	20241224	093700	300380	10020	10020	10020	10020	0
594	20241224	093600	300380	10020	10020	10020	10020	5
595	20241224	093500	250280	10030	10030	10030	10030	3
596	20241224	093400	220190	10030	10030	10030	10030	0
597	20241224	093300	220190	10030	10030	10030	10030	0
598	20241224	093200	220190	10030	10030	10030	10030	0
599	20241224	093100	220190	10030	10030	10030	10030	0
600	20241224	093000	220190	10030	10030	10030	10030	0
601	20241224	092900	220190	10030	10030	10030	10030	0
602	20241224	092800	220190	10030	10030	10030	10030	0
603	20241224	092700	220190	10030	10030	10030	10030	0
604	20241224	092600	220190	10030	10030	10030	10030	0
605	20241224	092500	220190	10030	10030	10030	10030	0
606	20241224	092400	220190	10030	10030	10030	10030	0
607	20241224	092300	220190	10030	10030	10030	10030	0
608	20241224	092200	220190	10030	10030	10030	10030	0
609	20241224	092100	220190	10030	10030	10030	10030	8
610	20241224	092000	139950	10030	10030	10030	10030	0
611	20241224	091900	139950	10030	10030	10030	10030	0
612	20241224	091800	139950	10030	10030	10030	10030	0
613	20241224	091700	139950	10030	10030	10030	10030	0
614	20241224	091600	139950	10030	10030	10030	10030	0
615	20241224	091500	139950	10030	10030	10030	10030	0
616	20241224	091400	139950	10030	10030	10030	10030	0
617	20241224	091300	139950	10030	10030	10030	10030	0
618	20241224	091200	139950	10030	10030	10030	10030	0
619	20241224	091100	139950	10030	10030	10030	10030	0
620	20241224	091000	139950	10030	10030	10030	10030	0
621	20241224	090900	139950	10030	10030	10030	10030	1
622	20241224	090800	129920	9990	9990	9990	9990	0
623	20241224	090700	129920	9990	9990	9990	9990	0
624	20241224	090600	129920	9990	9990	9990	9990	0
625	20241224	090500	129920	9990	9990	9990	9990	0
626	20241224	090400	129920	9990	9990	9990	9990	0
627	20241224	090300	129920	9990	9990	9990	9990	0
628	20241224	090200	129920	9990	9990	9990	9990	0
629	20241224	090100	129920	9990	9990	9990	9990	0
630	20241224	090000	129920	9990	10040	10040	9990	13