KissMeData/005680/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	184600	119210850	10010	10010	10010	10010	85
3	20241223	184500	119210850	10010	10010	10010	10010	0
4	20241223	184400	119210850	10010	10010	10010	10010	0
5	20241223	184300	119210850	10010	10010	10010	10010	0
6	20241223	184200	119210850	10010	10010	10010	10010	0
7	20241223	184100	119210850	10010	10010	10010	10010	0
8	20241223	184000	119210850	10010	10010	10010	10010	0
9	20241223	183900	119210850	10010	10010	10010	10010	0
10	20241223	183800	119210850	10010	10010	10010	10010	0
11	20241223	183700	119210850	10010	10010	10010	10010	0
12	20241223	183600	119210850	10010	10010	10010	10010	0
13	20241223	183500	119210850	10010	10010	10010	10010	0
14	20241223	183400	119210850	10010	10010	10010	10010	0
15	20241223	183300	119210850	10010	10010	10010	10010	0
16	20241223	183200	119210850	10010	10010	10010	10010	0
17	20241223	183100	119210850	10010	10010	10010	10010	0
18	20241223	183000	119210850	10010	10010	10010	10010	0
19	20241223	182900	119210850	10010	10010	10010	10010	0
20	20241223	182800	119210850	10010	10010	10010	10010	0
21	20241223	182700	119210850	10010	10010	10010	10010	0
22	20241223	182600	119210850	10010	10010	10010	10010	0
23	20241223	182500	119210850	10010	10010	10010	10010	0
24	20241223	182400	119210850	10010	10010	10010	10010	0
25	20241223	182300	119210850	10010	10010	10010	10010	0
26	20241223	182200	119210850	10010	10010	10010	10010	0
27	20241223	182100	119210850	10010	10010	10010	10010	0
28	20241223	182000	119210850	10010	10010	10010	10010	0
29	20241223	181900	119210850	10010	10010	10010	10010	0
30	20241223	181800	119210850	10010	10010	10010	10010	0
31	20241223	181700	119210850	10010	10010	10010	10010	0
32	20241223	181600	119210850	10010	10010	10010	10010	85
33	20241223	181500	119210850	10010	10010	10010	10010	0
34	20241223	181400	119210850	10010	10010	10010	10010	0
35	20241223	181300	119210850	10010	10010	10010	10010	0
36	20241223	181200	119210850	10010	10010	10010	10010	0
37	20241223	181100	119210850	10010	10010	10010	10010	0
38	20241223	181000	119210850	10010	10010	10010	10010	0
39	20241223	180900	119210850	10010	10010	10010	10010	0
40	20241223	180800	119210850	10010	10010	10010	10010	0
41	20241223	180700	119210850	10010	10010	10010	10010	0
42	20241223	180600	119210850	10010	10010	10010	10010	0
43	20241223	180500	119210850	10010	10010	10010	10010	0
44	20241223	180400	119210850	10010	10010	10010	10010	0
45	20241223	180300	119210850	10010	10010	10010	10010	0
46	20241223	180200	119210850	10010	10010	10010	10010	0
47	20241223	180100	119210850	10010	10010	10010	10010	0
48	20241223	180000	119210850	10010	10010	10010	10010	0
49	20241223	175900	119210850	10010	10010	10010	10010	0
50	20241223	175800	119210850	10010	10010	10010	10010	0
51	20241223	175700	119210850	10010	10010	10010	10010	0
52	20241223	175600	119210850	10010	10010	10010	10010	0
53	20241223	175500	119210850	10010	10010	10010	10010	0
54	20241223	175400	119210850	10010	10010	10010	10010	0
55	20241223	175300	119210850	10010	10010	10010	10010	0
56	20241223	175200	119210850	10010	10010	10010	10010	0
57	20241223	175100	119210850	10010	10010	10010	10010	0
58	20241223	175000	119210850	10010	10010	10010	10010	0
59	20241223	174900	119210850	10010	10010	10010	10010	0
60	20241223	174800	119210850	10010	10010	10010	10010	0
61	20241223	174700	119210850	10010	10010	10010	10010	0
62	20241223	174600	119210850	10010	10010	10010	10010	85
63	20241223	174500	119210850	10010	10010	10010	10010	0
64	20241223	174400	119210850	10010	10010	10010	10010	0
65	20241223	174300	119210850	10010	10010	10010	10010	0
66	20241223	174200	119210850	10010	10010	10010	10010	0
67	20241223	174100	119210850	10010	10010	10010	10010	0
68	20241223	174000	119210850	10010	10010	10010	10010	0
69	20241223	173900	119210850	10010	10010	10010	10010	0
70	20241223	173800	119210850	10010	10010	10010	10010	0
71	20241223	173700	119210850	10010	10010	10010	10010	0
72	20241223	173600	119210850	10010	10010	10010	10010	0
73	20241223	173500	119210850	10010	10010	10010	10010	0
74	20241223	173400	119210850	10010	10010	10010	10010	0
75	20241223	173300	119210850	10010	10010	10010	10010	0
76	20241223	173200	119210850	10010	10010	10010	10010	0
77	20241223	173100	119210850	10010	10010	10010	10010	0
78	20241223	173000	119210850	10010	10010	10010	10010	0
79	20241223	172900	119210850	10010	10010	10010	10010	0
80	20241223	172800	119210850	10010	10010	10010	10010	0
81	20241223	172700	119210850	10010	10010	10010	10010	0
82	20241223	172600	119210850	10010	10010	10010	10010	0
83	20241223	172500	119210850	10010	10010	10010	10010	0
84	20241223	172400	119210850	10010	10010	10010	10010	0
85	20241223	172300	119210850	10010	10010	10010	10010	0
86	20241223	172200	119210850	10010	10010	10010	10010	0
87	20241223	172100	119210850	10010	10010	10010	10010	0
88	20241223	172000	119210850	10010	10010	10010	10010	0
89	20241223	171900	119210850	10010	10010	10010	10010	0
90	20241223	171800	119210850	10010	10010	10010	10010	0
91	20241223	171700	119210850	10010	10010	10010	10010	0
92	20241223	171600	119210850	10010	10010	10010	10010	85
93	20241223	171500	119210850	10010	10010	10010	10010	0
94	20241223	171400	119210850	10010	10010	10010	10010	0
95	20241223	171300	119210850	10010	10010	10010	10010	0
96	20241223	171200	119210850	10010	10010	10010	10010	0
97	20241223	171100	119210850	10010	10010	10010	10010	0
98	20241223	171000	119210850	10010	10010	10010	10010	0
99	20241223	170900	119210850	10010	10010	10010	10010	0
100	20241223	170800	119210850	10010	10010	10010	10010	0
101	20241223	170700	119210850	10010	10010	10010	10010	0
102	20241223	170600	119210850	10010	10010	10010	10010	0
103	20241223	170500	119210850	10010	10010	10010	10010	0
104	20241223	170400	119210850	10010	10010	10010	10010	0
105	20241223	170300	119210850	10010	10010	10010	10010	0
106	20241223	170200	119210850	10010	10010	10010	10010	0
107	20241223	170100	119210850	10010	10010	10010	10010	0
108	20241223	170000	119210850	10010	10010	10010	10010	0
109	20241223	165900	119210850	10010	10010	10010	10010	0
110	20241223	165800	119210850	10010	10010	10010	10010	0
111	20241223	165700	119210850	10010	10010	10010	10010	0
112	20241223	165600	119210850	10010	10010	10010	10010	0
113	20241223	165500	119210850	10010	10010	10010	10010	0
114	20241223	165400	119210850	10010	10010	10010	10010	0
115	20241223	165300	119210850	10010	10010	10010	10010	0
116	20241223	165200	119210850	10010	10010	10010	10010	0
117	20241223	165100	119210850	10010	10010	10010	10010	0
118	20241223	165000	119210850	10010	10010	10010	10010	0
119	20241223	164900	119210850	10010	10010	10010	10010	0
120	20241223	164800	119210850	10010	10010	10010	10010	0
121	20241223	164700	119210850	10010	10010	10010	10010	0
122	20241223	164600	119210850	10010	10010	10010	10010	85
123	20241223	164500	119210850	10010	10010	10010	10010	0
124	20241223	164400	119210850	10010	10010	10010	10010	0
125	20241223	164300	119210850	10010	10010	10010	10010	0
126	20241223	164200	119210850	10010	10010	10010	10010	0
127	20241223	164100	119210850	10010	10010	10010	10010	0
128	20241223	164000	119210850	10010	10010	10010	10010	0
129	20241223	163900	119210850	10010	10010	10010	10010	0
130	20241223	163800	119210850	10010	10010	10010	10010	0
131	20241223	163700	119210850	10010	10010	10010	10010	0
132	20241223	163600	119210850	10010	10010	10010	10010	0
133	20241223	163500	119210850	10010	10010	10010	10010	0
134	20241223	163400	119210850	10010	10010	10010	10010	0
135	20241223	163300	119210850	10010	10010	10010	10010	0
136	20241223	163200	119210850	10010	10010	10010	10010	0
137	20241223	163100	119210850	10010	10010	10010	10010	0
138	20241223	163000	119210850	10010	10010	10010	10010	0
139	20241223	162900	119210850	10010	10010	10010	10010	0
140	20241223	162800	119210850	10010	10010	10010	10010	0
141	20241223	162700	119210850	10010	10010	10010	10010	0
142	20241223	162600	119210850	10010	10010	10010	10010	0
143	20241223	162500	119210850	10010	10010	10010	10010	0
144	20241223	162400	119210850	10010	10010	10010	10010	0
145	20241223	162300	119210850	10010	10010	10010	10010	0
146	20241223	162200	119210850	10010	10010	10010	10010	0
147	20241223	162100	119210850	10010	10010	10010	10010	0
148	20241223	162000	119210850	10010	10010	10010	10010	0
149	20241223	161900	119210850	10010	10010	10010	10010	0
150	20241223	161800	119210850	10010	10010	10010	10010	0
151	20241223	161700	119210850	10010	10010	10010	10010	0
152	20241223	161600	119210850	10010	10010	10010	10010	85
153	20241223	161500	119210850	10010	10010	10010	10010	0
154	20241223	161400	119210850	10010	10010	10010	10010	0
155	20241223	161300	119210850	10010	10010	10010	10010	0
156	20241223	161200	119210850	10010	10010	10010	10010	0
157	20241223	161100	119210850	10010	10010	10010	10010	0
158	20241223	161000	119210850	10010	10010	10010	10010	0
159	20241223	160900	119210850	10010	10010	10010	10010	0
160	20241223	160800	119210850	10010	10010	10010	10010	0
161	20241223	160700	119210850	10010	10010	10010	10010	0
162	20241223	160600	119210850	10010	10010	10010	10010	0
163	20241223	160500	119210850	10010	10010	10010	10010	0
164	20241223	160400	119210850	10010	10010	10010	10010	0
165	20241223	160300	119210850	10010	10010	10010	10010	0
166	20241223	160200	119210850	10010	10010	10010	10010	0
167	20241223	160100	119210850	10010	10010	10010	10010	0
168	20241223	160000	119210850	10010	10010	10010	10010	0
169	20241223	155900	119210850	10010	10010	10010	10010	0
170	20241223	155800	119210850	10010	10010	10010	10010	0
171	20241223	155700	119210850	10010	10010	10010	10010	0
172	20241223	155600	119210850	10010	10010	10010	10010	0
173	20241223	155500	119210850	10010	10010	10010	10010	0
174	20241223	155400	119210850	10010	10010	10010	10010	0
175	20241223	155300	119210850	10010	10010	10010	10010	0
176	20241223	155200	119210850	10010	10010	10010	10010	0
177	20241223	155100	119210850	10010	10010	10010	10010	0
178	20241223	155000	119210850	10010	10010	10010	10010	0
179	20241223	154900	119210850	10010	10010	10010	10010	0
180	20241223	154800	119210850	10010	10010	10010	10010	0
181	20241223	154700	119210850	10010	10010	10010	10010	0
182	20241223	154600	119210850	10010	10010	10010	10010	85
183	20241223	154500	119210850	10010	10010	10010	10010	0
184	20241223	154400	119210850	10010	10010	10010	10010	0
185	20241223	154300	119210850	10010	10010	10010	10010	0
186	20241223	154200	119210850	10010	10010	10010	10010	0
187	20241223	154100	119210850	10010	10010	10010	10010	0
188	20241223	154000	119210850	10010	10010	10010	10010	0
189	20241223	153900	119210850	10010	10010	10010	10010	0
190	20241223	153800	119210850	10010	10010	10010	10010	0
191	20241223	153700	119210850	10010	10010	10010	10010	0
192	20241223	153600	119210850	10010	10010	10010	10010	0
193	20241223	153500	119210850	10010	10010	10010	10010	0
194	20241223	153400	119210850	10010	10010	10010	10010	0
195	20241223	153300	119210850	10010	10010	10010	10010	0
196	20241223	153200	119210850	10010	10010	10010	10010	0
197	20241223	153100	119210850	10010	10010	10010	10010	0
198	20241223	153000	119210850	10010	10010	10010	10010	85
199	20241223	152900	118360000	10030	10030	10030	10030	0
200	20241223	152800	118360000	10030	10030	10030	10030	0
201	20241223	152700	118360000	10030	10030	10030	10030	0
202	20241223	152600	118360000	10030	10030	10030	10030	0
203	20241223	152500	118360000	10030	10030	10030	10030	0
204	20241223	152400	118360000	10030	10030	10030	10030	0
205	20241223	152300	118360000	10030	10030	10030	10030	0
206	20241223	152200	118360000	10030	10030	10030	10030	0
207	20241223	152100	118360000	10030	10030	10030	10030	0
208	20241223	152000	118360000	10030	10030	10030	10030	0
209	20241223	151900	118360000	10030	10030	10030	10030	0
210	20241223	151800	118360000	10030	10030	10030	10030	1
211	20241223	151700	118349970	10030	10030	10030	10030	0
212	20241223	151600	118349970	10030	10030	10030	10030	0
213	20241223	151500	118349970	10030	10030	10030	10030	0
214	20241223	151400	118349970	10030	10030	10030	10030	1
215	20241223	151300	118339940	10030	10030	10030	10030	0
216	20241223	151200	118339940	10030	10030	10030	10030	0
217	20241223	151100	118339940	10030	10030	10030	10030	1
218	20241223	151000	118329910	10030	10030	10030	10030	0
219	20241223	150900	118329910	10030	10030	10030	10030	1
220	20241223	150800	118319880	10030	10030	10030	10030	0
221	20241223	150700	118319880	10030	10030	10030	10030	0
222	20241223	150600	118319880	10030	10030	10030	10030	1
223	20241223	150500	118309850	10030	10030	10030	10030	0
224	20241223	150400	118309850	10030	10030	10030	10030	0
225	20241223	150300	118309850	10030	10030	10030	10030	1
226	20241223	150200	118299820	10030	10030	10030	10030	0
227	20241223	150100	118299820	10030	10030	10030	10030	1
228	20241223	150000	118289790	10030	10030	10030	10030	0
229	20241223	145900	118289790	10030	10030	10030	10030	1
230	20241223	145800	118279760	10030	10030	10030	10030	0
231	20241223	145700	118279760	10030	10030	10030	10030	0
232	20241223	145600	118279760	10030	10030	10030	10030	0
233	20241223	145500	118279760	10030	10030	10030	10030	1
234	20241223	145400	118269730	10030	10030	10030	10030	0
235	20241223	145300	118269730	10030	10030	10030	10030	1
236	20241223	145200	118259700	10030	10030	10030	10030	0
237	20241223	145100	118259700	10030	10030	10030	10030	1
238	20241223	145000	118249670	10030	10030	10030	10030	0
239	20241223	144900	118249670	10030	10030	10030	10030	1
240	20241223	144800	118239640	10020	10010	10020	10010	102
241	20241223	144700	117218600	10030	10030	10030	10030	0
242	20241223	144600	117218600	10030	10030	10030	10030	0
243	20241223	144500	117218600	10030	10030	10030	10030	1
244	20241223	144400	117208570	10030	10030	10030	10030	0
245	20241223	144300	117208570	10030	10030	10030	10030	1
246	20241223	144200	117198540	10030	10030	10030	10030	0
247	20241223	144100	117198540	10030	10030	10030	10030	1
248	20241223	144000	117188510	10030	10030	10030	10030	0
249	20241223	143900	117188510	10030	10030	10030	10030	0
250	20241223	143800	117188510	10030	10030	10030	10030	1
251	20241223	143700	117178480	10030	10030	10030	10030	0
252	20241223	143600	117178480	10030	10030	10030	10030	0
253	20241223	143500	117178480	10030	10030	10030	10030	1
254	20241223	143400	117168450	10030	10030	10030	10030	0
255	20241223	143300	117168450	10030	10030	10030	10030	1
256	20241223	143200	117158420	10030	10030	10030	10030	0
257	20241223	143100	117158420	10030	10030	10030	10030	0
258	20241223	143000	117158420	10030	10030	10030	10030	1
259	20241223	142900	117148390	10030	10030	10030	10030	0
260	20241223	142800	117148390	10030	10030	10030	10030	1
261	20241223	142700	117138360	10030	10030	10030	10030	0
262	20241223	142600	117138360	10030	10030	10030	10030	0
263	20241223	142500	117138360	10030	10030	10030	10030	1
264	20241223	142400	117128330	10030	10030	10030	10030	0
265	20241223	142300	117128330	10030	10030	10030	10030	0
266	20241223	142200	117128330	10030	10030	10030	10030	1
267	20241223	142100	117118300	10030	10030	10030	10030	0
268	20241223	142000	117118300	10030	10030	10030	10030	1
269	20241223	141900	117108270	10040	10040	10040	10040	0
270	20241223	141800	117108270	10040	10020	10040	10020	501
271	20241223	141700	112084880	10020	10020	10020	10020	0
272	20241223	141600	112084880	10020	10020	10020	10020	0
273	20241223	141500	112084880	10020	10020	10020	10020	0
274	20241223	141400	112084880	10020	10020	10020	10020	23
275	20241223	141300	111854420	10020	10020	10020	10020	0
276	20241223	141200	111854420	10020	10030	10030	10020	434
277	20241223	141100	107505730	10030	10020	10030	10020	153
278	20241223	141000	105972590	10020	10020	10020	10020	1
279	20241223	140900	105962570	10020	10020	10020	10020	0
280	20241223	140800	105962570	10020	10020	10020	10020	1
281	20241223	140700	105952550	10020	10020	10020	10020	0
282	20241223	140600	105952550	10020	10010	10020	10010	22
283	20241223	140500	105732260	10010	10010	10010	10010	0
284	20241223	140400	105732260	10010	10010	10010	10010	1
285	20241223	140300	105722250	10010	10010	10010	10010	0
286	20241223	140200	105722250	10010	10010	10010	10010	1
287	20241223	140100	105712240	10010	10010	10010	10010	0
288	20241223	140000	105712240	10010	10010	10010	10010	1
289	20241223	135900	105702230	10010	10010	10010	10010	0
290	20241223	135800	105702230	10010	10010	10010	10010	0
291	20241223	135700	105702230	10010	10010	10010	10010	0
292	20241223	135600	105702230	10010	10010	10010	10010	35
293	20241223	135500	105351880	10010	10010	10010	10010	0
294	20241223	135400	105351880	10010	10000	10010	10000	51
295	20241223	135300	104841870	10010	10010	10010	10010	0
296	20241223	135200	104841870	10010	10010	10010	10010	1
297	20241223	135100	104831860	10010	10010	10010	10010	0
298	20241223	135000	104831860	10010	10010	10010	10010	0
299	20241223	134900	104831860	10010	10020	10020	10010	2
300	20241223	134800	104811830	10020	10020	10020	10020	0
301	20241223	134700	104811830	10020	10020	10020	10020	0
302	20241223	134600	104811830	10020	10020	10020	10020	1
303	20241223	134500	104801810	10020	10020	10020	10020	0
304	20241223	134400	104801810	10020	10010	10020	10010	11
305	20241223	134300	104691690	10020	10020	10020	10020	0
306	20241223	134200	104691690	10020	10020	10020	10020	0
307	20241223	134100	104691690	10020	10020	10020	10020	1
308	20241223	134000	104681670	10020	10020	10020	10020	0
309	20241223	133900	104681670	10020	10020	10020	10020	1
310	20241223	133800	104671650	10020	10020	10020	10020	0
311	20241223	133700	104671650	10020	10020	10020	10020	0
312	20241223	133600	104671650	10020	10020	10020	10020	1
313	20241223	133500	104661630	10020	10020	10020	10020	0
314	20241223	133400	104661630	10020	10020	10020	10020	0
315	20241223	133300	104661630	10020	10020	10020	10020	1
316	20241223	133200	104651610	10000	10000	10000	10000	2
317	20241223	133100	104631610	10010	10010	10010	10010	1
318	20241223	133000	104621600	10020	10020	10020	10020	0
319	20241223	132900	104621600	10020	10020	10020	10020	1
320	20241223	132800	104611580	10020	10020	10020	10020	0
321	20241223	132700	104611580	10020	10020	10020	10020	0
322	20241223	132600	104611580	10020	10020	10020	10020	1
323	20241223	132500	104601560	10020	10020	10020	10020	0
324	20241223	132400	104601560	10020	10020	10020	10020	0
325	20241223	132300	104601560	10020	10020	10020	10020	1
326	20241223	132200	104591540	10010	10010	10010	10010	0
327	20241223	132100	104591540	10010	10010	10010	10010	10
328	20241223	132000	104491440	10010	10010	10010	10010	0
329	20241223	131900	104491440	10010	10010	10010	10010	1
330	20241223	131800	104481430	10010	10010	10010	10010	0
331	20241223	131700	104481430	10010	10010	10010	10010	0
332	20241223	131600	104481430	10010	10010	10010	10010	0
333	20241223	131500	104481430	10010	10010	10010	10010	1
334	20241223	131400	104471420	10010	10010	10010	10010	0
335	20241223	131300	104471420	10010	10010	10010	10010	1
336	20241223	131200	104461410	10010	10010	10010	10010	0
337	20241223	131100	104461410	10010	10010	10010	10010	1
338	20241223	131000	104451400	10000	10000	10000	10000	0
339	20241223	130900	104451400	10000	10000	10000	10000	0
340	20241223	130800	104451400	10000	10000	10000	10000	1
341	20241223	130700	104441400	10010	10010	10010	10010	0
342	20241223	130600	104441400	10010	10010	10010	10010	0
343	20241223	130500	104441400	10010	10010	10010	10010	1
344	20241223	130400	104431390	10000	10000	10000	10000	0
345	20241223	130300	104431390	10000	10000	10000	10000	0
346	20241223	130200	104431390	10000	10000	10000	10000	569
347	20241223	130100	98741390	10000	10000	10000	10000	100
348	20241223	130000	97741390	10010	10010	10010	10010	0
349	20241223	125900	97741390	10010	10010	10010	10010	0
350	20241223	125800	97741390	10010	10010	10010	10010	0
351	20241223	125700	97741390	10010	10010	10010	10010	0
352	20241223	125600	97741390	10010	10010	10010	10010	0
353	20241223	125500	97741390	10010	10010	10010	10010	0
354	20241223	125400	97741390	10010	10010	10010	10010	0
355	20241223	125300	97741390	10010	10010	10010	10010	0
356	20241223	125200	97741390	10010	10010	10010	10010	0
357	20241223	125100	97741390	10010	10010	10010	10010	0
358	20241223	125000	97741390	10010	10010	10010	10010	0
359	20241223	124900	97741390	10010	10010	10010	10010	0
360	20241223	124800	97741390	10010	10010	10010	10010	0
361	20241223	124700	97741390	10010	10010	10010	10010	0
362	20241223	124600	97741390	10010	10010	10010	10010	0
363	20241223	124500	97741390	10010	10010	10010	10010	0
364	20241223	124400	97741390	10010	10010	10010	10010	0
365	20241223	124300	97741390	10010	10010	10010	10010	0
366	20241223	124200	97741390	10010	10010	10010	10010	0
367	20241223	124100	97741390	10010	10010	10010	10010	0
368	20241223	124000	97741390	10010	10010	10010	10010	0
369	20241223	123900	97741390	10010	10010	10010	10010	0
370	20241223	123800	97741390	10010	10010	10010	10010	0
371	20241223	123700	97741390	10010	10010	10010	10010	0
372	20241223	123600	97741390	10010	10010	10010	10010	0
373	20241223	123500	97741390	10010	10010	10010	10010	0
374	20241223	123400	97741390	10010	10010	10010	10010	0
375	20241223	123300	97741390	10010	10010	10010	10010	0
376	20241223	123200	97741390	10010	10010	10010	10010	0
377	20241223	123100	97741390	10010	10010	10010	10010	0
378	20241223	123000	97741390	10010	10010	10010	10010	0
379	20241223	122900	97741390	10010	10010	10010	10010	0
380	20241223	122800	97741390	10010	10010	10010	10010	0
381	20241223	122700	97741390	10010	10010	10010	10010	0
382	20241223	122600	97741390	10010	10010	10010	10010	0
383	20241223	122500	97741390	10010	10010	10010	10010	0
384	20241223	122400	97741390	10010	10010	10010	10010	0
385	20241223	122300	97741390	10010	10010	10010	10010	0
386	20241223	122200	97741390	10010	10010	10010	10010	157
387	20241223	122100	96169820	10020	10020	10020	10020	0
388	20241223	122000	96169820	10020	10020	10020	10020	2
389	20241223	121900	96149780	10030	10030	10030	10030	0
390	20241223	121800	96149780	10030	10030	10030	10030	0
391	20241223	121700	96149780	10030	10030	10030	10030	0
392	20241223	121600	96149780	10030	10030	10030	10030	0
393	20241223	121500	96149780	10030	10030	10030	10030	0
394	20241223	121400	96149780	10030	10030	10030	10030	2
395	20241223	121300	96129720	10040	10040	10040	10040	0
396	20241223	121200	96129720	10040	10040	10040	10040	0
397	20241223	121100	96129720	10040	10040	10040	10040	150
398	20241223	121000	94623720	10040	10050	10050	10040	132
399	20241223	120900	93298100	10050	10050	10050	10050	0
400	20241223	120800	93298100	10050	10050	10050	10050	0
401	20241223	120700	93298100	10050	10050	10050	10050	0
402	20241223	120600	93298100	10050	10050	10050	10050	0
403	20241223	120500	93298100	10050	10050	10050	10050	0
404	20241223	120400	93298100	10050	10050	10050	10050	0
405	20241223	120300	93298100	10050	10050	10050	10050	0
406	20241223	120200	93298100	10050	10090	10090	10050	1387
407	20241223	120100	79345610	10090	10090	10090	10090	0
408	20241223	120000	79345610	10090	10030	10090	10030	2396
409	20241223	115900	55266100	10010	10010	10010	10010	0
410	20241223	115800	55266100	10010	10010	10010	10010	1
411	20241223	115700	55256090	10020	10020	10020	10020	0
412	20241223	115600	55256090	10020	10020	10020	10020	0
413	20241223	115500	55256090	10020	10020	10020	10020	0
414	20241223	115400	55256090	10020	10020	10020	10020	0
415	20241223	115300	55256090	10020	10020	10020	10020	0
416	20241223	115200	55256090	10020	10020	10020	10020	0
417	20241223	115100	55256090	10020	10020	10020	10020	0
418	20241223	115000	55256090	10020	10020	10020	10020	500
419	20241223	114900	50246090	10000	10000	10000	10000	0
420	20241223	114800	50246090	10000	10000	10000	10000	0
421	20241223	114700	50246090	10000	10000	10000	10000	0
422	20241223	114600	50246090	10000	10000	10000	10000	0
423	20241223	114500	50246090	10000	10000	10000	10000	0
424	20241223	114400	50246090	10000	10000	10000	10000	0
425	20241223	114300	50246090	10000	10000	10000	10000	0
426	20241223	114200	50246090	10000	10000	10000	10000	0
427	20241223	114100	50246090	10000	10000	10000	10000	0
428	20241223	114000	50246090	10000	10000	10000	10000	0
429	20241223	113900	50246090	10000	10000	10000	10000	0
430	20241223	113800	50246090	10000	10000	10000	10000	15
431	20241223	113700	50096090	10010	10010	10010	10010	0
432	20241223	113600	50096090	10010	10010	10010	10010	0
433	20241223	113500	50096090	10010	10010	10010	10010	0
434	20241223	113400	50096090	10010	10010	10010	10010	0
435	20241223	113300	50096090	10010	10010	10010	10010	0
436	20241223	113200	50096090	10010	10010	10010	10010	0
437	20241223	113100	50096090	10010	10010	10010	10010	5
438	20241223	113000	50046040	10020	10020	10020	10020	0
439	20241223	112900	50046040	10020	10010	10020	10010	200
440	20241223	112800	48043050	10000	10000	10000	10000	0
441	20241223	112700	48043050	10000	10000	10000	10000	0
442	20241223	112600	48043050	10000	10000	10000	10000	0
443	20241223	112500	48043050	10000	10000	10000	10000	0
444	20241223	112400	48043050	10000	10000	10000	10000	0
445	20241223	112300	48043050	10000	10000	10000	10000	0
446	20241223	112200	48043050	10000	10000	10000	10000	0
447	20241223	112100	48043050	10000	10000	10000	10000	0
448	20241223	112000	48043050	10000	10000	10000	10000	0
449	20241223	111900	48043050	10000	10000	10000	10000	0
450	20241223	111800	48043050	10000	10000	10000	10000	0
451	20241223	111700	48043050	10000	10000	10000	10000	0
452	20241223	111600	48043050	10000	10000	10000	10000	0
453	20241223	111500	48043050	10000	10000	10000	10000	0
454	20241223	111400	48043050	10000	10000	10000	10000	3
455	20241223	111300	48013050	10010	10010	10010	10010	22
456	20241223	111200	47792830	10010	10010	10010	10010	0
457	20241223	111100	47792830	10010	10010	10010	10010	8
458	20241223	111000	47712750	10010	10010	10010	10010	290
459	20241223	110900	44809850	10000	10000	10000	10000	0
460	20241223	110800	44809850	10000	10000	10000	10000	0
461	20241223	110700	44809850	10000	10000	10000	10000	500
462	20241223	110600	39809850	10000	10000	10000	10000	0
463	20241223	110500	39809850	10000	10000	10000	10000	0
464	20241223	110400	39809850	10000	10000	10000	10000	0
465	20241223	110300	39809850	10000	10000	10000	10000	30
466	20241223	110200	39509850	10000	10000	10000	10000	800
467	20241223	110100	31509850	9990	9990	9990	9990	0
468	20241223	110000	31509850	9990	9990	9990	9990	0
469	20241223	105900	31509850	9990	9990	9990	9990	0
470	20241223	105800	31509850	9990	9990	9990	9990	0
471	20241223	105700	31509850	9990	9990	9990	9990	0
472	20241223	105600	31509850	9990	9990	9990	9990	0
473	20241223	105500	31509850	9990	9990	9990	9990	0
474	20241223	105400	31509850	9990	9990	9990	9990	680
475	20241223	105300	24716650	10000	10000	10000	10000	0
476	20241223	105200	24716650	10000	10000	10000	10000	20
477	20241223	105100	24516650	10000	10000	10000	10000	0
478	20241223	105000	24516650	10000	10000	10000	10000	0
479	20241223	104900	24516650	10000	10000	10000	10000	75
480	20241223	104800	23766650	9990	9990	9990	9990	32
481	20241223	104700	23446970	9960	9960	9960	9960	0
482	20241223	104600	23446970	9960	9960	9960	9960	0
483	20241223	104500	23446970	9960	9960	9960	9960	0
484	20241223	104400	23446970	9960	9960	9960	9960	0
485	20241223	104300	23446970	9960	9960	9960	9960	0
486	20241223	104200	23446970	9960	9960	9960	9960	0
487	20241223	104100	23446970	9960	9960	9960	9960	147
488	20241223	104000	21982850	9960	9990	9990	9960	653
489	20241223	103900	15475670	10010	10010	10010	10010	0
490	20241223	103800	15475670	10010	10010	10010	10010	0
491	20241223	103700	15475670	10010	10010	10010	10010	0
492	20241223	103600	15475670	10010	10010	10010	10010	0
493	20241223	103500	15475670	10010	10010	10010	10010	0
494	20241223	103400	15475670	10010	10010	10010	10010	0
495	20241223	103300	15475670	10010	10010	10010	10010	0
496	20241223	103200	15475670	10010	10000	10010	10000	270
497	20241223	103100	12775260	9990	9990	9990	9990	0
498	20241223	103000	12775260	9990	9990	9990	9990	0
499	20241223	102900	12775260	9990	9990	9990	9990	0
500	20241223	102800	12775260	9990	9990	9990	9990	77
501	20241223	102700	12006030	9980	9980	9980	9980	0
502	20241223	102600	12006030	9980	9980	9980	9980	0
503	20241223	102500	12006030	9980	9980	9980	9980	0
504	20241223	102400	12006030	9980	9980	9980	9980	0
505	20241223	102300	12006030	9980	9980	9980	9980	5
506	20241223	102200	11956130	9980	9980	9980	9980	0
507	20241223	102100	11956130	9980	9980	9980	9980	0
508	20241223	102000	11956130	9980	9980	9980	9980	0
509	20241223	101900	11956130	9980	9980	9980	9980	0
510	20241223	101800	11956130	9980	9980	9980	9980	0
511	20241223	101700	11956130	9980	9980	9980	9980	0
512	20241223	101600	11956130	9980	9980	9980	9980	0
513	20241223	101500	11956130	9980	9980	9980	9980	5
514	20241223	101400	11906230	9980	9980	9980	9980	0
515	20241223	101300	11906230	9980	9980	9980	9980	12
516	20241223	101200	11786470	9990	9990	9990	9990	0
517	20241223	101100	11786470	9990	9990	9990	9990	0
518	20241223	101000	11786470	9990	9990	9990	9990	0
519	20241223	100900	11786470	9990	9990	9990	9990	0
520	20241223	100800	11786470	9990	9990	9990	9990	0
521	20241223	100700	11786470	9990	9990	9990	9990	0
522	20241223	100600	11786470	9990	9990	9990	9990	0
523	20241223	100500	11786470	9990	9990	9990	9990	21
524	20241223	100400	11576680	10000	10000	10000	10000	0
525	20241223	100300	11576680	10000	10000	10000	10000	0
526	20241223	100200	11576680	10000	10000	10000	10000	0
527	20241223	100100	11576680	10000	10000	10000	10000	0
528	20241223	100000	11576680	10000	10000	10000	10000	0
529	20241223	095900	11576680	10000	10000	10000	10000	0
530	20241223	095800	11576680	10000	10000	10000	10000	0
531	20241223	095700	11576680	10000	10000	10000	10000	0
532	20241223	095600	11576680	10000	10000	10000	10000	0
533	20241223	095500	11576680	10000	10000	10000	10000	0
534	20241223	095400	11576680	10000	10000	10000	10000	0
535	20241223	095300	11576680	10000	10000	10000	10000	0
536	20241223	095200	11576680	10000	10000	10000	10000	0
537	20241223	095100	11576680	10000	10000	10000	10000	0
538	20241223	095000	11576680	10000	10000	10000	10000	0
539	20241223	094900	11576680	10000	10000	10000	10000	0
540	20241223	094800	11576680	10000	10000	10000	10000	0
541	20241223	094700	11576680	10000	10000	10000	10000	0
542	20241223	094600	11576680	10000	10000	10000	10000	0
543	20241223	094500	11576680	10000	10000	10000	10000	0
544	20241223	094400	11576680	10000	10000	10000	10000	0
545	20241223	094300	11576680	10000	10000	10000	10000	0
546	20241223	094200	11576680	10000	10000	10000	10000	0
547	20241223	094100	11576680	10000	10000	10000	10000	0
548	20241223	094000	11576680	10000	10000	10000	10000	0
549	20241223	093900	11576680	10000	10000	10000	10000	0
550	20241223	093800	11576680	10000	10000	10000	10000	0
551	20241223	093700	11576680	10000	10000	10000	10000	0
552	20241223	093600	11576680	10000	10000	10000	10000	0
553	20241223	093500	11576680	10000	10000	10000	10000	0
554	20241223	093400	11576680	10000	10000	10000	10000	0
555	20241223	093300	11576680	10000	10000	10000	10000	0
556	20241223	093200	11576680	10000	9980	10000	9980	300
557	20241223	093100	8576700	9970	9970	9970	9970	0
558	20241223	093000	8576700	9970	9970	9970	9970	0
559	20241223	092900	8576700	9970	9970	9970	9970	0
560	20241223	092800	8576700	9970	9970	9970	9970	0
561	20241223	092700	8576700	9970	9970	9970	9970	0
562	20241223	092600	8576700	9970	9970	9970	9970	0
563	20241223	092500	8576700	9970	9970	9970	9970	0
564	20241223	092400	8576700	9970	9960	9970	9960	8
565	20241223	092300	8496990	9950	9950	9950	9950	0
566	20241223	092200	8496990	9950	9950	9950	9950	0
567	20241223	092100	8496990	9950	9950	9950	9950	4
568	20241223	092000	8457190	9920	9920	9920	9920	0
569	20241223	091900	8457190	9920	9920	9920	9920	0
570	20241223	091800	8457190	9920	9920	9920	9920	0
571	20241223	091700	8457190	9920	9920	9920	9920	0
572	20241223	091600	8457190	9920	9920	9920	9920	0
573	20241223	091500	8457190	9920	9920	9920	9920	0
574	20241223	091400	8457190	9920	9920	9920	9920	0
575	20241223	091300	8457190	9920	9920	9920	9920	0
576	20241223	091200	8457190	9920	9920	9920	9920	0
577	20241223	091100	8457190	9920	9920	9920	9920	0
578	20241223	091000	8457190	9920	9920	9920	9920	0
579	20241223	090900	8457190	9920	9920	9920	9920	0
580	20241223	090800	8457190	9920	9920	9920	9920	5
581	20241223	090700	8407590	9920	9920	9920	9920	301
582	20241223	090600	5421670	9990	9990	9990	9990	0
583	20241223	090500	5421670	9990	9990	9990	9990	0
584	20241223	090400	5421670	9990	9990	10000	9990	410
585	20241223	090300	1323770	9990	9990	9990	9990	0
586	20241223	090200	1323770	9990	9990	9990	9990	0
587	20241223	090100	1323770	9990	9990	9990	9990	1
588	20241223	090000	1313780	9950	9990	9990	9950	132