KissMeData/002420/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	183700	24308345	5030	5030	5030	5030	170
3	20241230	183600	24308345	5030	5030	5030	5030	0
4	20241230	183500	24308345	5030	5030	5030	5030	0
5	20241230	183400	24308345	5030	5030	5030	5030	0
6	20241230	183300	24308345	5030	5030	5030	5030	0
7	20241230	183200	24308345	5030	5030	5030	5030	0
8	20241230	183100	24308345	5030	5030	5030	5030	0
9	20241230	183000	24308345	5030	5030	5030	5030	0
10	20241230	182900	24308345	5030	5030	5030	5030	0
11	20241230	182800	24308345	5030	5030	5030	5030	0
12	20241230	182700	24308345	5030	5030	5030	5030	0
13	20241230	182600	24308345	5030	5030	5030	5030	0
14	20241230	182500	24308345	5030	5030	5030	5030	0
15	20241230	182400	24308345	5030	5030	5030	5030	0
16	20241230	182300	24308345	5030	5030	5030	5030	0
17	20241230	182200	24308345	5030	5030	5030	5030	0
18	20241230	182100	24308345	5030	5030	5030	5030	0
19	20241230	182000	24308345	5030	5030	5030	5030	0
20	20241230	181900	24308345	5030	5030	5030	5030	0
21	20241230	181800	24308345	5030	5030	5030	5030	0
22	20241230	181700	24308345	5030	5030	5030	5030	0
23	20241230	181600	24308345	5030	5030	5030	5030	0
24	20241230	181500	24308345	5030	5030	5030	5030	0
25	20241230	181400	24308345	5030	5030	5030	5030	0
26	20241230	181300	24308345	5030	5030	5030	5030	0
27	20241230	181200	24308345	5030	5030	5030	5030	0
28	20241230	181100	24308345	5030	5030	5030	5030	0
29	20241230	181000	24308345	5030	5030	5030	5030	0
30	20241230	180900	24308345	5030	5030	5030	5030	0
31	20241230	180800	24308345	5030	5030	5030	5030	0
32	20241230	180700	24308345	5030	5030	5030	5030	170
33	20241230	180600	24308345	5030	5030	5030	5030	0
34	20241230	180500	24308345	5030	5030	5030	5030	0
35	20241230	180400	24308345	5030	5030	5030	5030	0
36	20241230	180300	24308345	5030	5030	5030	5030	0
37	20241230	180200	24308345	5030	5030	5030	5030	0
38	20241230	180100	24308345	5030	5030	5030	5030	0
39	20241230	180000	24308345	5030	5030	5030	5030	0
40	20241230	175900	24308345	5030	5030	5030	5030	0
41	20241230	175800	24308345	5030	5030	5030	5030	0
42	20241230	175700	24308345	5030	5030	5030	5030	0
43	20241230	175600	24308345	5030	5030	5030	5030	0
44	20241230	175500	24308345	5030	5030	5030	5030	0
45	20241230	175400	24308345	5030	5030	5030	5030	0
46	20241230	175300	24308345	5030	5030	5030	5030	0
47	20241230	175200	24308345	5030	5030	5030	5030	0
48	20241230	175100	24308345	5030	5030	5030	5030	0
49	20241230	175000	24308345	5030	5030	5030	5030	0
50	20241230	174900	24308345	5030	5030	5030	5030	0
51	20241230	174800	24308345	5030	5030	5030	5030	0
52	20241230	174700	24308345	5030	5030	5030	5030	0
53	20241230	174600	24308345	5030	5030	5030	5030	0
54	20241230	174500	24308345	5030	5030	5030	5030	0
55	20241230	174400	24308345	5030	5030	5030	5030	0
56	20241230	174300	24308345	5030	5030	5030	5030	0
57	20241230	174200	24308345	5030	5030	5030	5030	0
58	20241230	174100	24308345	5030	5030	5030	5030	0
59	20241230	174000	24308345	5030	5030	5030	5030	0
60	20241230	173900	24308345	5030	5030	5030	5030	0
61	20241230	173800	24308345	5030	5030	5030	5030	0
62	20241230	173700	24308345	5030	5030	5030	5030	170
63	20241230	173600	24308345	5030	5030	5030	5030	0
64	20241230	173500	24308345	5030	5030	5030	5030	0
65	20241230	173400	24308345	5030	5030	5030	5030	0
66	20241230	173300	24308345	5030	5030	5030	5030	0
67	20241230	173200	24308345	5030	5030	5030	5030	0
68	20241230	173100	24308345	5030	5030	5030	5030	0
69	20241230	173000	24308345	5030	5030	5030	5030	0
70	20241230	172900	24308345	5030	5030	5030	5030	0
71	20241230	172800	24308345	5030	5030	5030	5030	0
72	20241230	172700	24308345	5030	5030	5030	5030	0
73	20241230	172600	24308345	5030	5030	5030	5030	0
74	20241230	172500	24308345	5030	5030	5030	5030	0
75	20241230	172400	24308345	5030	5030	5030	5030	0
76	20241230	172300	24308345	5030	5030	5030	5030	0
77	20241230	172200	24308345	5030	5030	5030	5030	0
78	20241230	172100	24308345	5030	5030	5030	5030	0
79	20241230	172000	24308345	5030	5030	5030	5030	0
80	20241230	171900	24308345	5030	5030	5030	5030	0
81	20241230	171800	24308345	5030	5030	5030	5030	0
82	20241230	171700	24308345	5030	5030	5030	5030	0
83	20241230	171600	24308345	5030	5030	5030	5030	0
84	20241230	171500	24308345	5030	5030	5030	5030	0
85	20241230	171400	24308345	5030	5030	5030	5030	0
86	20241230	171300	24308345	5030	5030	5030	5030	0
87	20241230	171200	24308345	5030	5030	5030	5030	0
88	20241230	171100	24308345	5030	5030	5030	5030	0
89	20241230	171000	24308345	5030	5030	5030	5030	0
90	20241230	170900	24308345	5030	5030	5030	5030	0
91	20241230	170800	24308345	5030	5030	5030	5030	0
92	20241230	170700	24308345	5030	5030	5030	5030	170
93	20241230	170600	24308345	5030	5030	5030	5030	0
94	20241230	170500	24308345	5030	5030	5030	5030	0
95	20241230	170400	24308345	5030	5030	5030	5030	0
96	20241230	170300	24308345	5030	5030	5030	5030	0
97	20241230	170200	24308345	5030	5030	5030	5030	0
98	20241230	170100	24308345	5030	5030	5030	5030	0
99	20241230	170000	24308345	5030	5030	5030	5030	0
100	20241230	165900	24308345	5030	5030	5030	5030	0
101	20241230	165800	24308345	5030	5030	5030	5030	0
102	20241230	165700	24308345	5030	5030	5030	5030	0
103	20241230	165600	24308345	5030	5030	5030	5030	0
104	20241230	165500	24308345	5030	5030	5030	5030	0
105	20241230	165400	24308345	5030	5030	5030	5030	0
106	20241230	165300	24308345	5030	5030	5030	5030	0
107	20241230	165200	24308345	5030	5030	5030	5030	0
108	20241230	165100	24308345	5030	5030	5030	5030	0
109	20241230	165000	24308345	5030	5030	5030	5030	0
110	20241230	164900	24308345	5030	5030	5030	5030	0
111	20241230	164800	24308345	5030	5030	5030	5030	0
112	20241230	164700	24308345	5030	5030	5030	5030	0
113	20241230	164600	24308345	5030	5030	5030	5030	0
114	20241230	164500	24308345	5030	5030	5030	5030	0
115	20241230	164400	24308345	5030	5030	5030	5030	0
116	20241230	164300	24308345	5030	5030	5030	5030	0
117	20241230	164200	24308345	5030	5030	5030	5030	0
118	20241230	164100	24308345	5030	5030	5030	5030	0
119	20241230	164000	24308345	5030	5030	5030	5030	0
120	20241230	163900	24308345	5030	5030	5030	5030	0
121	20241230	163800	24308345	5030	5030	5030	5030	0
122	20241230	163700	24308345	5030	5030	5030	5030	170
123	20241230	163600	24308345	5030	5030	5030	5030	0
124	20241230	163500	24308345	5030	5030	5030	5030	0
125	20241230	163400	24308345	5030	5030	5030	5030	0
126	20241230	163300	24308345	5030	5030	5030	5030	0
127	20241230	163200	24308345	5030	5030	5030	5030	0
128	20241230	163100	24308345	5030	5030	5030	5030	0
129	20241230	163000	24308345	5030	5030	5030	5030	0
130	20241230	162900	24308345	5030	5030	5030	5030	0
131	20241230	162800	24308345	5030	5030	5030	5030	0
132	20241230	162700	24308345	5030	5030	5030	5030	0
133	20241230	162600	24308345	5030	5030	5030	5030	0
134	20241230	162500	24308345	5030	5030	5030	5030	0
135	20241230	162400	24308345	5030	5030	5030	5030	0
136	20241230	162300	24308345	5030	5030	5030	5030	0
137	20241230	162200	24308345	5030	5030	5030	5030	0
138	20241230	162100	24308345	5030	5030	5030	5030	0
139	20241230	162000	24308345	5030	5030	5030	5030	0
140	20241230	161900	24308345	5030	5030	5030	5030	0
141	20241230	161800	24308345	5030	5030	5030	5030	0
142	20241230	161700	24308345	5030	5030	5030	5030	0
143	20241230	161600	24308345	5030	5030	5030	5030	0
144	20241230	161500	24308345	5030	5030	5030	5030	0
145	20241230	161400	24308345	5030	5030	5030	5030	0
146	20241230	161300	24308345	5030	5030	5030	5030	0
147	20241230	161200	24308345	5030	5030	5030	5030	0
148	20241230	161100	24308345	5030	5030	5030	5030	0
149	20241230	161000	24308345	5030	5030	5030	5030	0
150	20241230	160900	24308345	5030	5030	5030	5030	0
151	20241230	160800	24308345	5030	5030	5030	5030	0
152	20241230	160700	24308345	5030	5030	5030	5030	170
153	20241230	160600	24308345	5030	5030	5030	5030	0
154	20241230	160500	24308345	5030	5030	5030	5030	0
155	20241230	160400	24308345	5030	5030	5030	5030	0
156	20241230	160300	24308345	5030	5030	5030	5030	0
157	20241230	160200	24308345	5030	5030	5030	5030	0
158	20241230	160100	24308345	5030	5030	5030	5030	0
159	20241230	160000	24308345	5030	5030	5030	5030	0
160	20241230	155900	24308345	5030	5030	5030	5030	0
161	20241230	155800	24308345	5030	5030	5030	5030	0
162	20241230	155700	24308345	5030	5030	5030	5030	0
163	20241230	155600	24308345	5030	5030	5030	5030	0
164	20241230	155500	24308345	5030	5030	5030	5030	0
165	20241230	155400	24308345	5030	5030	5030	5030	0
166	20241230	155300	24308345	5030	5030	5030	5030	0
167	20241230	155200	24308345	5030	5030	5030	5030	0
168	20241230	155100	24308345	5030	5030	5030	5030	0
169	20241230	155000	24308345	5030	5030	5030	5030	0
170	20241230	154900	24308345	5030	5030	5030	5030	0
171	20241230	154800	24308345	5030	5030	5030	5030	0
172	20241230	154700	24308345	5030	5030	5030	5030	0
173	20241230	154600	24308345	5030	5030	5030	5030	0
174	20241230	154500	24308345	5030	5030	5030	5030	0
175	20241230	154400	24308345	5030	5030	5030	5030	0
176	20241230	154300	24308345	5030	5030	5030	5030	0
177	20241230	154200	24308345	5030	5030	5030	5030	0
178	20241230	154100	24308345	5030	5030	5030	5030	0
179	20241230	154000	24308345	5030	5030	5030	5030	0
180	20241230	153900	24308345	5030	5030	5030	5030	0
181	20241230	153800	24308345	5030	5030	5030	5030	0
182	20241230	153700	24308345	5030	5030	5030	5030	170
183	20241230	153600	24308345	5030	5030	5030	5030	0
184	20241230	153500	24308345	5030	5030	5030	5030	0
185	20241230	153400	24308345	5030	5030	5030	5030	0
186	20241230	153300	24308345	5030	5030	5030	5030	0
187	20241230	153200	24308345	5030	5030	5030	5030	0
188	20241230	153100	24308345	5030	5030	5030	5030	0
189	20241230	153000	24308345	5030	5030	5030	5030	170
190	20241230	152900	23453245	5040	5040	5040	5040	0
191	20241230	152800	23453245	5040	5040	5040	5040	0
192	20241230	152700	23453245	5040	5040	5040	5040	0
193	20241230	152600	23453245	5040	5040	5040	5040	0
194	20241230	152500	23453245	5040	5040	5040	5040	0
195	20241230	152400	23453245	5040	5040	5040	5040	0
196	20241230	152300	23453245	5040	5040	5040	5040	0
197	20241230	152200	23453245	5040	5040	5040	5040	0
198	20241230	152100	23453245	5040	5040	5040	5040	0
199	20241230	152000	23453245	5040	5040	5040	5040	0
200	20241230	151900	23453245	5040	5040	5040	5040	1
201	20241230	151800	23448205	5030	5030	5030	5030	0
202	20241230	151700	23448205	5030	5030	5030	5030	0
203	20241230	151600	23448205	5030	5030	5030	5030	0
204	20241230	151500	23448205	5030	5030	5030	5030	0
205	20241230	151400	23448205	5030	5030	5030	5030	0
206	20241230	151300	23448205	5030	5030	5030	5030	0
207	20241230	151200	23448205	5030	5030	5030	5030	0
208	20241230	151100	23448205	5030	5030	5030	5030	0
209	20241230	151000	23448205	5030	5030	5030	5030	0
210	20241230	150900	23448205	5030	5030	5030	5030	0
211	20241230	150800	23448205	5030	5030	5030	5030	0
212	20241230	150700	23448205	5030	5030	5030	5030	0
213	20241230	150600	23448205	5030	5030	5030	5030	0
214	20241230	150500	23448205	5030	5030	5030	5030	0
215	20241230	150400	23448205	5030	5030	5030	5030	0
216	20241230	150300	23448205	5030	5030	5030	5030	0
217	20241230	150200	23448205	5030	5030	5030	5030	0
218	20241230	150100	23448205	5030	5030	5030	5030	0
219	20241230	150000	23448205	5030	5030	5030	5030	0
220	20241230	145900	23448205	5030	5030	5030	5030	0
221	20241230	145800	23448205	5030	5030	5030	5030	0
222	20241230	145700	23448205	5030	5030	5030	5030	0
223	20241230	145600	23448205	5030	5030	5030	5030	0
224	20241230	145500	23448205	5030	5030	5030	5030	282
225	20241230	145400	22029745	5030	5030	5030	5030	0
226	20241230	145300	22029745	5030	5030	5030	5030	40
227	20241230	145200	21828545	5020	5020	5020	5020	0
228	20241230	145100	21828545	5020	5020	5020	5020	3
229	20241230	145000	21813485	5010	5010	5010	5010	0
230	20241230	144900	21813485	5010	5010	5010	5010	0
231	20241230	144800	21813485	5010	5010	5010	5010	0
232	20241230	144700	21813485	5010	5010	5010	5010	0
233	20241230	144600	21813485	5010	5010	5010	5010	0
234	20241230	144500	21813485	5010	5010	5010	5010	0
235	20241230	144400	21813485	5010	5010	5010	5010	0
236	20241230	144300	21813485	5010	5010	5010	5010	0
237	20241230	144200	21813485	5010	5010	5010	5010	0
238	20241230	144100	21813485	5010	5010	5010	5010	0
239	20241230	144000	21813485	5010	5010	5010	5010	0
240	20241230	143900	21813485	5010	5010	5010	5010	0
241	20241230	143800	21813485	5010	5010	5010	5010	0
242	20241230	143700	21813485	5010	5010	5010	5010	0
243	20241230	143600	21813485	5010	5010	5010	5010	0
244	20241230	143500	21813485	5010	5010	5010	5010	1
245	20241230	143400	21808475	5000	5000	5000	5000	0
246	20241230	143300	21808475	5000	5000	5000	5000	0
247	20241230	143200	21808475	5000	5000	5000	5000	2
248	20241230	143100	21798475	5020	5020	5020	5020	102
249	20241230	143000	21286435	5000	5000	5000	5000	0
250	20241230	142900	21286435	5000	5000	5000	5000	90
251	20241230	142800	20836435	4995	5000	5000	4995	183
252	20241230	142700	19921525	5000	5000	5000	5000	0
253	20241230	142600	19921525	5000	5000	5000	5000	0
254	20241230	142500	19921525	5000	5000	5000	5000	0
255	20241230	142400	19921525	5000	5000	5000	5000	0
256	20241230	142300	19921525	5000	5000	5000	5000	0
257	20241230	142200	19921525	5000	5000	5000	5000	0
258	20241230	142100	19921525	5000	5000	5000	5000	0
259	20241230	142000	19921525	5000	5000	5000	5000	1
260	20241230	141900	19916525	5000	5000	5000	5000	0
261	20241230	141800	19916525	5000	5000	5000	5000	0
262	20241230	141700	19916525	5000	5000	5000	5000	0
263	20241230	141600	19916525	5000	5000	5000	5000	0
264	20241230	141500	19916525	5000	5000	5000	5000	0
265	20241230	141400	19916525	5000	5000	5000	5000	0
266	20241230	141300	19916525	5000	5000	5000	5000	0
267	20241230	141200	19916525	5000	5000	5000	5000	0
268	20241230	141100	19916525	5000	5000	5000	5000	0
269	20241230	141000	19916525	5000	5000	5000	5000	0
270	20241230	140900	19916525	5000	5010	5010	5000	202
271	20241230	140800	18904525	4990	4990	4990	4990	0
272	20241230	140700	18904525	4990	4990	4990	4990	0
273	20241230	140600	18904525	4990	4990	4990	4990	0
274	20241230	140500	18904525	4990	4990	4990	4990	0
275	20241230	140400	18904525	4990	4990	4990	4990	0
276	20241230	140300	18904525	4990	4990	4990	4990	1
277	20241230	140200	18899535	5010	5010	5010	5010	0
278	20241230	140100	18899535	5010	5010	5010	5010	0
279	20241230	140000	18899535	5010	5010	5010	5010	0
280	20241230	135900	18899535	5010	5010	5010	5010	0
281	20241230	135800	18899535	5010	5010	5010	5010	0
282	20241230	135700	18899535	5010	5010	5010	5010	20
283	20241230	135600	18799335	5010	5010	5010	5010	0
284	20241230	135500	18799335	5010	5010	5010	5010	0
285	20241230	135400	18799335	5010	5010	5010	5010	73
286	20241230	135300	18433605	4980	4980	4980	4980	0
287	20241230	135200	18433605	4980	4980	4980	4980	0
288	20241230	135100	18433605	4980	4980	4980	4980	0
289	20241230	135000	18433605	4980	4980	4980	4980	0
290	20241230	134900	18433605	4980	4980	4980	4980	0
291	20241230	134800	18433605	4980	4980	4980	4980	0
292	20241230	134700	18433605	4980	4980	4980	4980	0
293	20241230	134600	18433605	4980	4980	4980	4980	0
294	20241230	134500	18433605	4980	4980	4980	4980	0
295	20241230	134400	18433605	4980	4980	4980	4980	0
296	20241230	134300	18433605	4980	4980	4980	4980	0
297	20241230	134200	18433605	4980	4980	4980	4980	0
298	20241230	134100	18433605	4980	4980	4980	4980	0
299	20241230	134000	18433605	4980	4980	4980	4980	0
300	20241230	133900	18433605	4980	4980	4980	4980	0
301	20241230	133800	18433605	4980	4980	4980	4980	0
302	20241230	133700	18433605	4980	4980	4980	4980	0
303	20241230	133600	18433605	4980	4980	4980	4980	0
304	20241230	133500	18433605	4980	4980	4980	4980	0
305	20241230	133400	18433605	4980	4980	4980	4980	0
306	20241230	133300	18433605	4980	4980	4980	4980	0
307	20241230	133200	18433605	4980	4980	4980	4980	0
308	20241230	133100	18433605	4980	4980	4980	4980	0
309	20241230	133000	18433605	4980	4980	4980	4980	0
310	20241230	132900	18433605	4980	4980	4980	4980	0
311	20241230	132800	18433605	4980	4980	4980	4980	0
312	20241230	132700	18433605	4980	4980	4980	4980	0
313	20241230	132600	18433605	4980	4980	4980	4980	0
314	20241230	132500	18433605	4980	4980	4980	4980	0
315	20241230	132400	18433605	4980	4980	4980	4980	0
316	20241230	132300	18433605	4980	4980	4980	4980	0
317	20241230	132200	18433605	4980	4980	4980	4980	0
318	20241230	132100	18433605	4980	4980	4980	4980	81
319	20241230	132000	18030225	4985	4985	4985	4985	116
320	20241230	131900	17451965	4985	4985	4985	4985	1
321	20241230	131800	17446980	4985	4985	4985	4985	0
322	20241230	131700	17446980	4985	4985	4985	4980	158
323	20241230	131600	16659385	4985	4985	4985	4985	0
324	20241230	131500	16659385	4985	4985	4985	4985	0
325	20241230	131400	16659385	4985	4985	4985	4985	0
326	20241230	131300	16659385	4985	4985	4985	4985	0
327	20241230	131200	16659385	4985	4985	4985	4985	0
328	20241230	131100	16659385	4985	4985	4985	4985	0
329	20241230	131000	16659385	4985	4985	4985	4985	0
330	20241230	130900	16659385	4985	4985	4985	4985	0
331	20241230	130800	16659385	4985	5010	5010	4985	5
332	20241230	130700	16634360	4995	4995	4995	4995	0
333	20241230	130600	16634360	4995	4995	4995	4995	0
334	20241230	130500	16634360	4995	4995	4995	4995	0
335	20241230	130400	16634360	4995	4995	4995	4995	0
336	20241230	130300	16634360	4995	4995	4995	4995	0
337	20241230	130200	16634360	4995	4995	4995	4995	0
338	20241230	130100	16634360	4995	4995	4995	4995	0
339	20241230	130000	16634360	4995	4995	4995	4995	830
340	20241230	125900	12488510	4995	4995	4995	4995	0
341	20241230	125800	12488510	4995	4995	4995	4995	0
342	20241230	125700	12488510	4995	4995	4995	4995	100
343	20241230	125600	11989010	4985	4985	4985	4985	0
344	20241230	125500	11989010	4985	4985	4985	4985	0
345	20241230	125400	11989010	4985	4985	4985	4985	0
346	20241230	125300	11989010	4985	4985	4985	4985	0
347	20241230	125200	11989010	4985	4985	4985	4985	0
348	20241230	125100	11989010	4985	4985	4985	4985	0
349	20241230	125000	11989010	4985	4985	4985	4985	0
350	20241230	124900	11989010	4985	4985	4985	4985	0
351	20241230	124800	11989010	4985	4985	4985	4985	0
352	20241230	124700	11989010	4985	4985	4985	4985	0
353	20241230	124600	11989010	4985	4985	4985	4985	0
354	20241230	124500	11989010	4985	4990	4990	4985	69
355	20241230	124400	11644705	4990	4990	4990	4990	0
356	20241230	124300	11644705	4990	4990	4990	4990	0
357	20241230	124200	11644705	4990	4990	4990	4990	0
358	20241230	124100	11644705	4990	4990	4990	4990	0
359	20241230	124000	11644705	4990	4990	4990	4990	0
360	20241230	123900	11644705	4990	4990	4990	4990	0
361	20241230	123800	11644705	4990	4990	4990	4990	0
362	20241230	123700	11644705	4990	4990	4990	4990	0
363	20241230	123600	11644705	4990	4990	4990	4990	0
364	20241230	123500	11644705	4990	4990	4990	4990	0
365	20241230	123400	11644705	4990	4990	4990	4990	0
366	20241230	123300	11644705	4990	4990	4990	4990	1
367	20241230	123200	11639715	5010	5010	5010	5010	0
368	20241230	123100	11639715	5010	5010	5010	5010	0
369	20241230	123000	11639715	5010	5010	5010	5010	0
370	20241230	122900	11639715	5010	5010	5010	5010	0
371	20241230	122800	11639715	5010	5010	5010	5010	0
372	20241230	122700	11639715	5010	5010	5010	5010	0
373	20241230	122600	11639715	5010	5010	5010	5010	0
374	20241230	122500	11639715	5010	5010	5010	5010	0
375	20241230	122400	11639715	5010	5010	5010	5010	0
376	20241230	122300	11639715	5010	5010	5010	5010	0
377	20241230	122200	11639715	5010	5010	5010	5010	0
378	20241230	122100	11639715	5010	5010	5010	5010	0
379	20241230	122000	11639715	5010	5010	5010	5010	0
380	20241230	121900	11639715	5010	5010	5010	5010	0
381	20241230	121800	11639715	5010	5010	5010	5010	0
382	20241230	121700	11639715	5010	5010	5010	5010	1
383	20241230	121600	11634705	5010	5010	5010	5010	1
384	20241230	121500	11629695	5000	5000	5000	5000	0
385	20241230	121400	11629695	5000	5000	5000	5000	0
386	20241230	121300	11629695	5000	5000	5000	5000	0
387	20241230	121200	11629695	5000	5000	5000	5000	0
388	20241230	121100	11629695	5000	5000	5000	5000	0
389	20241230	121000	11629695	5000	5000	5000	5000	0
390	20241230	120900	11629695	5000	5000	5000	5000	0
391	20241230	120800	11629695	5000	5000	5000	5000	0
392	20241230	120700	11629695	5000	5000	5000	5000	0
393	20241230	120600	11629695	5000	5000	5000	5000	0
394	20241230	120500	11629695	5000	5000	5000	5000	0
395	20241230	120400	11629695	5000	5000	5000	5000	0
396	20241230	120300	11629695	5000	5000	5000	5000	0
397	20241230	120200	11629695	5000	5000	5000	5000	0
398	20241230	120100	11629695	5000	5000	5000	5000	0
399	20241230	120000	11629695	5000	5000	5000	5000	0
400	20241230	115900	11629695	5000	5000	5000	5000	0
401	20241230	115800	11629695	5000	5000	5000	5000	0
402	20241230	115700	11629695	5000	5000	5000	5000	0
403	20241230	115600	11629695	5000	5000	5000	5000	0
404	20241230	115500	11629695	5000	5000	5000	5000	0
405	20241230	115400	11629695	5000	5000	5000	5000	0
406	20241230	115300	11629695	5000	5000	5000	5000	0
407	20241230	115200	11629695	5000	5000	5000	5000	0
408	20241230	115100	11629695	5000	5000	5000	5000	0
409	20241230	115000	11629695	5000	5000	5000	5000	0
410	20241230	114900	11629695	5000	5000	5000	5000	0
411	20241230	114800	11629695	5000	5000	5000	5000	5
412	20241230	114700	11604695	4975	4975	4975	4975	0
413	20241230	114600	11604695	4975	4975	4975	4975	0
414	20241230	114500	11604695	4975	4975	4975	4975	0
415	20241230	114400	11604695	4975	4975	4975	4975	0
416	20241230	114300	11604695	4975	4975	4975	4975	0
417	20241230	114200	11604695	4975	4975	4975	4975	0
418	20241230	114100	11604695	4975	4975	4975	4975	0
419	20241230	114000	11604695	4975	4975	4975	4975	0
420	20241230	113900	11604695	4975	4975	4975	4975	0
421	20241230	113800	11604695	4975	4975	4975	4975	0
422	20241230	113700	11604695	4975	4975	4975	4975	0
423	20241230	113600	11604695	4975	4975	4975	4975	0
424	20241230	113500	11604695	4975	4975	4975	4975	0
425	20241230	113400	11604695	4975	4975	4975	4975	0
426	20241230	113300	11604695	4975	4975	4975	4975	0
427	20241230	113200	11604695	4975	4975	4975	4975	0
428	20241230	113100	11604695	4975	4975	4975	4975	0
429	20241230	113000	11604695	4975	4975	4975	4975	0
430	20241230	112900	11604695	4975	4975	4975	4975	0
431	20241230	112800	11604695	4975	4975	4975	4975	0
432	20241230	112700	11604695	4975	4975	4975	4975	0
433	20241230	112600	11604695	4975	4975	4975	4975	0
434	20241230	112500	11604695	4975	4975	4975	4975	0
435	20241230	112400	11604695	4975	4975	4975	4975	0
436	20241230	112300	11604695	4975	4975	4975	4975	0
437	20241230	112200	11604695	4975	4975	4975	4975	0
438	20241230	112100	11604695	4975	4975	4975	4975	0
439	20241230	112000	11604695	4975	4975	4975	4975	0
440	20241230	111900	11604695	4975	4975	4975	4975	0
441	20241230	111800	11604695	4975	4975	4975	4975	0
442	20241230	111700	11604695	4975	4975	4975	4975	0
443	20241230	111600	11604695	4975	4975	4975	4975	0
444	20241230	111500	11604695	4975	4975	4975	4975	0
445	20241230	111400	11604695	4975	4975	4975	4975	0
446	20241230	111300	11604695	4975	4975	4975	4975	0
447	20241230	111200	11604695	4975	4975	4975	4975	0
448	20241230	111100	11604695	4975	4975	4975	4975	0
449	20241230	111000	11604695	4975	4975	4975	4975	0
450	20241230	110900	11604695	4975	4975	4975	4975	1
451	20241230	110800	11599720	5010	5010	5010	5010	1
452	20241230	110700	11594710	4975	4975	4975	4975	0
453	20241230	110600	11594710	4975	4975	4975	4975	0
454	20241230	110500	11594710	4975	4975	4975	4975	1
455	20241230	110400	11589735	5000	5000	5000	5000	65
456	20241230	110300	11264735	4965	4965	4965	4965	0
457	20241230	110200	11264735	4965	4965	4965	4965	0
458	20241230	110100	11264735	4965	4965	4965	4965	0
459	20241230	110000	11264735	4965	4965	4965	4965	0
460	20241230	105900	11264735	4965	4965	4965	4965	0
461	20241230	105800	11264735	4965	4965	4965	4965	0
462	20241230	105700	11264735	4965	4965	4965	4965	0
463	20241230	105600	11264735	4965	4965	4965	4965	0
464	20241230	105500	11264735	4965	4965	4965	4965	0
465	20241230	105400	11264735	4965	4965	4965	4965	0
466	20241230	105300	11264735	4965	4965	4965	4965	0
467	20241230	105200	11264735	4965	4965	4965	4965	0
468	20241230	105100	11264735	4965	4965	4965	4965	0
469	20241230	105000	11264735	4965	5030	5030	4965	291
470	20241230	104900	9801610	5030	5030	5030	5030	19
471	20241230	104800	9706040	5030	5030	5030	5030	10
472	20241230	104700	9655740	5030	5030	5030	5030	111
473	20241230	104600	9097410	5020	5020	5020	5020	96
474	20241230	104500	8615490	5010	5010	5010	5010	0
475	20241230	104400	8615490	5010	5010	5010	5010	0
476	20241230	104300	8615490	5010	5010	5010	5010	0
477	20241230	104200	8615490	5010	5010	5010	5010	0
478	20241230	104100	8615490	5010	5010	5010	5010	0
479	20241230	104000	8615490	5010	5010	5010	5010	0
480	20241230	103900	8615490	5010	5010	5010	5010	0
481	20241230	103800	8615490	5010	4960	5010	4960	362
482	20241230	103700	6810200	4955	5000	5000	4955	165
483	20241230	103600	5990920	5000	5000	5000	5000	0
484	20241230	103500	5990920	5000	5000	5000	5000	0
485	20241230	103400	5990920	5000	5000	5000	5000	0
486	20241230	103300	5990920	5000	5000	5000	5000	5
487	20241230	103200	5965920	5000	5000	5000	5000	0
488	20241230	103100	5965920	5000	5000	5000	5000	0
489	20241230	103000	5965920	5000	5000	5000	5000	0
490	20241230	102900	5965920	5000	5000	5000	5000	0
491	20241230	102800	5965920	5000	5000	5000	5000	0
492	20241230	102700	5965920	5000	5000	5000	5000	0
493	20241230	102600	5965920	5000	5000	5000	5000	0
494	20241230	102500	5965920	5000	5000	5000	5000	0
495	20241230	102400	5965920	5000	5000	5000	5000	0
496	20241230	102300	5965920	5000	5000	5000	5000	0
497	20241230	102200	5965920	5000	5000	5000	5000	0
498	20241230	102100	5965920	5000	5000	5000	5000	0
499	20241230	102000	5965920	5000	5000	5000	5000	0
500	20241230	101900	5965920	5000	5000	5000	5000	0
501	20241230	101800	5965920	5000	5000	5000	5000	0
502	20241230	101700	5965920	5000	5000	5000	5000	0
503	20241230	101600	5965920	5000	5000	5000	5000	18
504	20241230	101500	5875920	5000	5000	5000	5000	0
505	20241230	101400	5875920	5000	5000	5000	5000	0
506	20241230	101300	5875920	5000	5000	5000	5000	301
507	20241230	101200	4370920	5040	5040	5040	5040	0
508	20241230	101100	4370920	5040	5040	5040	5040	0
509	20241230	101000	4370920	5040	5040	5040	5040	1
510	20241230	100900	4365880	5000	5000	5000	5000	0
511	20241230	100800	4365880	5000	5000	5000	5000	0
512	20241230	100700	4365880	5000	5000	5000	5000	0
513	20241230	100600	4365880	5000	5000	5000	5000	0
514	20241230	100500	4365880	5000	5000	5000	5000	0
515	20241230	100400	4365880	5000	5010	5010	5000	44
516	20241230	100300	4145450	5010	5010	5010	5010	0
517	20241230	100200	4145450	5010	5010	5010	5010	0
518	20241230	100100	4145450	5010	5010	5010	5010	0
519	20241230	100000	4145450	5010	5010	5010	5010	0
520	20241230	095900	4145450	5010	5060	5060	5010	50
521	20241230	095800	3892620	5030	5030	5030	5030	0
522	20241230	095700	3892620	5030	5030	5030	5030	0
523	20241230	095600	3892620	5030	5030	5030	5030	0
524	20241230	095500	3892620	5030	5030	5030	5030	0
525	20241230	095400	3892620	5030	5030	5030	5030	0
526	20241230	095300	3892620	5030	5030	5030	5030	0
527	20241230	095200	3892620	5030	5030	5030	5030	0
528	20241230	095100	3892620	5030	5030	5030	5030	0
529	20241230	095000	3892620	5030	5030	5030	5030	0
530	20241230	094900	3892620	5030	5030	5030	5030	1
531	20241230	094800	3887590	5060	5060	5060	5060	0
532	20241230	094700	3887590	5060	5060	5060	5060	0
533	20241230	094600	3887590	5060	5060	5060	5060	0
534	20241230	094500	3887590	5060	5060	5060	5060	0
535	20241230	094400	3887590	5060	5060	5060	5060	0
536	20241230	094300	3887590	5060	5060	5060	5060	0
537	20241230	094200	3887590	5060	5060	5060	5060	11
538	20241230	094100	3831930	5030	5030	5030	5030	1
539	20241230	094000	3826900	5020	5020	5020	5020	0
540	20241230	093900	3826900	5020	5020	5020	5020	0
541	20241230	093800	3826900	5020	5020	5020	5020	0
542	20241230	093700	3826900	5020	5020	5020	5020	0
543	20241230	093600	3826900	5020	5020	5020	5020	0
544	20241230	093500	3826900	5020	5020	5020	5020	0
545	20241230	093400	3826900	5020	5020	5020	5020	0
546	20241230	093300	3826900	5020	5040	5040	5020	5
547	20241230	093200	3801740	5050	5010	5050	5010	34
548	20241230	093100	3630890	5060	5010	5060	5010	6
549	20241230	093000	3600580	5100	5050	5100	4990	107
550	20241230	092900	3056400	5060	5060	5060	5060	6
551	20241230	092800	3026040	5090	5090	5090	5090	1
552	20241230	092700	3020950	5060	5060	5060	5060	0
553	20241230	092600	3020950	5060	5070	5070	5060	27
554	20241230	092500	2884200	5060	5060	5060	5060	0
555	20241230	092400	2884200	5060	5060	5060	5060	0
556	20241230	092300	2884200	5060	5060	5060	5060	0
557	20241230	092200	2884200	5060	5060	5060	5060	0
558	20241230	092100	2884200	5060	5060	5060	5060	0
559	20241230	092000	2884200	5060	5060	5060	5060	0
560	20241230	091900	2884200	5060	5060	5060	5060	548
561	20241230	091800	111320	5060	5060	5060	5060	0
562	20241230	091700	111320	5060	5060	5060	5060	0
563	20241230	091600	111320	5060	5060	5060	5060	0
564	20241230	091500	111320	5060	5060	5060	5060	0
565	20241230	091400	111320	5060	5060	5060	5060	17
566	20241230	091300	25300	5060	5060	5060	5060	0
567	20241230	091200	25300	5060	5060	5060	5060	1
568	20241230	091100	20240	5060	5060	5060	5060	0
569	20241230	091000	20240	5060	5060	5060	5060	0
570	20241230	090900	20240	5060	5060	5060	5060	0
571	20241230	090800	20240	5060	5060	5060	5060	0
572	20241230	090700	20240	5060	5060	5060	5060	1
573	20241230	090600	15180	5060	5060	5060	5060	0
574	20241230	090500	15180	5060	5060	5060	5060	0
575	20241230	090400	15180	5060	5060	5060	5060	0
576	20241230	090300	15180	5060	5060	5060	5060	1
577	20241230	090200	10120	5060	5060	5060	5060	2
578	20241230	090100	0	5060	5060	5060	5060	0
579	20241230	090000	0	5060	5060	5060	5060	0