KissMeData/003680/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	184100	44460095	5040	5040	5040	5040	12
3	20241230	184000	44460095	5040	5040	5040	5040	0
4	20241230	183900	44460095	5040	5040	5040	5040	0
5	20241230	183800	44460095	5040	5040	5040	5040	0
6	20241230	183700	44460095	5040	5040	5040	5040	0
7	20241230	183600	44460095	5040	5040	5040	5040	0
8	20241230	183500	44460095	5040	5040	5040	5040	0
9	20241230	183400	44460095	5040	5040	5040	5040	0
10	20241230	183300	44460095	5040	5040	5040	5040	0
11	20241230	183200	44460095	5040	5040	5040	5040	0
12	20241230	183100	44460095	5040	5040	5040	5040	0
13	20241230	183000	44460095	5040	5040	5040	5040	0
14	20241230	182900	44460095	5040	5040	5040	5040	0
15	20241230	182800	44460095	5040	5040	5040	5040	0
16	20241230	182700	44460095	5040	5040	5040	5040	0
17	20241230	182600	44460095	5040	5040	5040	5040	0
18	20241230	182500	44460095	5040	5040	5040	5040	0
19	20241230	182400	44460095	5040	5040	5040	5040	0
20	20241230	182300	44460095	5040	5040	5040	5040	0
21	20241230	182200	44460095	5040	5040	5040	5040	0
22	20241230	182100	44460095	5040	5040	5040	5040	0
23	20241230	182000	44460095	5040	5040	5040	5040	0
24	20241230	181900	44460095	5040	5040	5040	5040	0
25	20241230	181800	44460095	5040	5040	5040	5040	0
26	20241230	181700	44460095	5040	5040	5040	5040	0
27	20241230	181600	44460095	5040	5040	5040	5040	0
28	20241230	181500	44460095	5040	5040	5040	5040	0
29	20241230	181400	44460095	5040	5040	5040	5040	0
30	20241230	181300	44460095	5040	5040	5040	5040	0
31	20241230	181200	44460095	5040	5040	5040	5040	0
32	20241230	181100	44460095	5040	5040	5040	5040	12
33	20241230	181000	44460095	5040	5040	5040	5040	0
34	20241230	180900	44460095	5040	5040	5040	5040	0
35	20241230	180800	44460095	5040	5040	5040	5040	0
36	20241230	180700	44460095	5040	5040	5040	5040	0
37	20241230	180600	44460095	5040	5040	5040	5040	0
38	20241230	180500	44460095	5040	5040	5040	5040	0
39	20241230	180400	44460095	5040	5040	5040	5040	0
40	20241230	180300	44460095	5040	5040	5040	5040	0
41	20241230	180200	44460095	5040	5040	5040	5040	0
42	20241230	180100	44460095	5040	5040	5040	5040	0
43	20241230	180000	44460095	5040	5040	5040	5040	0
44	20241230	175900	44460095	5040	5040	5040	5040	0
45	20241230	175800	44460095	5040	5040	5040	5040	0
46	20241230	175700	44460095	5040	5040	5040	5040	0
47	20241230	175600	44460095	5040	5040	5040	5040	0
48	20241230	175500	44460095	5040	5040	5040	5040	0
49	20241230	175400	44460095	5040	5040	5040	5040	0
50	20241230	175300	44460095	5040	5040	5040	5040	0
51	20241230	175200	44460095	5040	5040	5040	5040	0
52	20241230	175100	44460095	5040	5040	5040	5040	0
53	20241230	175000	44460095	5040	5040	5040	5040	0
54	20241230	174900	44460095	5040	5040	5040	5040	0
55	20241230	174800	44460095	5040	5040	5040	5040	0
56	20241230	174700	44460095	5040	5040	5040	5040	0
57	20241230	174600	44460095	5040	5040	5040	5040	0
58	20241230	174500	44460095	5040	5040	5040	5040	0
59	20241230	174400	44460095	5040	5040	5040	5040	0
60	20241230	174300	44460095	5040	5040	5040	5040	0
61	20241230	174200	44460095	5040	5040	5040	5040	0
62	20241230	174100	44460095	5040	5040	5040	5040	12
63	20241230	174000	44460095	5040	5040	5040	5040	0
64	20241230	173900	44460095	5040	5040	5040	5040	0
65	20241230	173800	44460095	5040	5040	5040	5040	0
66	20241230	173700	44460095	5040	5040	5040	5040	0
67	20241230	173600	44460095	5040	5040	5040	5040	0
68	20241230	173500	44460095	5040	5040	5040	5040	0
69	20241230	173400	44460095	5040	5040	5040	5040	0
70	20241230	173300	44460095	5040	5040	5040	5040	0
71	20241230	173200	44460095	5040	5040	5040	5040	0
72	20241230	173100	44460095	5040	5040	5040	5040	0
73	20241230	173000	44460095	5040	5040	5040	5040	0
74	20241230	172900	44460095	5040	5040	5040	5040	0
75	20241230	172800	44460095	5040	5040	5040	5040	0
76	20241230	172700	44460095	5040	5040	5040	5040	0
77	20241230	172600	44460095	5040	5040	5040	5040	0
78	20241230	172500	44460095	5040	5040	5040	5040	0
79	20241230	172400	44460095	5040	5040	5040	5040	0
80	20241230	172300	44460095	5040	5040	5040	5040	0
81	20241230	172200	44460095	5040	5040	5040	5040	0
82	20241230	172100	44460095	5040	5040	5040	5040	0
83	20241230	172000	44460095	5040	5040	5040	5040	0
84	20241230	171900	44460095	5040	5040	5040	5040	0
85	20241230	171800	44460095	5040	5040	5040	5040	0
86	20241230	171700	44460095	5040	5040	5040	5040	0
87	20241230	171600	44460095	5040	5040	5040	5040	0
88	20241230	171500	44460095	5040	5040	5040	5040	0
89	20241230	171400	44460095	5040	5040	5040	5040	0
90	20241230	171300	44460095	5040	5040	5040	5040	0
91	20241230	171200	44460095	5040	5040	5040	5040	0
92	20241230	171100	44460095	5040	5040	5040	5040	12
93	20241230	171000	44460095	5040	5040	5040	5040	0
94	20241230	170900	44460095	5040	5040	5040	5040	0
95	20241230	170800	44460095	5040	5040	5040	5040	0
96	20241230	170700	44460095	5040	5040	5040	5040	0
97	20241230	170600	44460095	5040	5040	5040	5040	0
98	20241230	170500	44460095	5040	5040	5040	5040	0
99	20241230	170400	44460095	5040	5040	5040	5040	0
100	20241230	170300	44460095	5040	5040	5040	5040	0
101	20241230	170200	44460095	5040	5040	5040	5040	0
102	20241230	170100	44460095	5040	5040	5040	5040	0
103	20241230	170000	44460095	5040	5040	5040	5040	0
104	20241230	165900	44460095	5040	5040	5040	5040	0
105	20241230	165800	44460095	5040	5040	5040	5040	0
106	20241230	165700	44460095	5040	5040	5040	5040	0
107	20241230	165600	44460095	5040	5040	5040	5040	0
108	20241230	165500	44460095	5040	5040	5040	5040	0
109	20241230	165400	44460095	5040	5040	5040	5040	0
110	20241230	165300	44460095	5040	5040	5040	5040	0
111	20241230	165200	44460095	5040	5040	5040	5040	0
112	20241230	165100	44460095	5040	5040	5040	5040	0
113	20241230	165000	44460095	5040	5040	5040	5040	0
114	20241230	164900	44460095	5040	5040	5040	5040	0
115	20241230	164800	44460095	5040	5040	5040	5040	0
116	20241230	164700	44460095	5040	5040	5040	5040	0
117	20241230	164600	44460095	5040	5040	5040	5040	0
118	20241230	164500	44460095	5040	5040	5040	5040	0
119	20241230	164400	44460095	5040	5040	5040	5040	0
120	20241230	164300	44460095	5040	5040	5040	5040	0
121	20241230	164200	44460095	5040	5040	5040	5040	0
122	20241230	164100	44460095	5040	5040	5040	5040	12
123	20241230	164000	44460095	5040	5040	5040	5040	0
124	20241230	163900	44460095	5040	5040	5040	5040	0
125	20241230	163800	44460095	5040	5040	5040	5040	0
126	20241230	163700	44460095	5040	5040	5040	5040	0
127	20241230	163600	44460095	5040	5040	5040	5040	0
128	20241230	163500	44460095	5040	5040	5040	5040	0
129	20241230	163400	44460095	5040	5040	5040	5040	0
130	20241230	163300	44460095	5040	5040	5040	5040	0
131	20241230	163200	44460095	5040	5040	5040	5040	0
132	20241230	163100	44460095	5040	5040	5040	5040	0
133	20241230	163000	44460095	5040	5040	5040	5040	0
134	20241230	162900	44460095	5040	5040	5040	5040	0
135	20241230	162800	44460095	5040	5040	5040	5040	0
136	20241230	162700	44460095	5040	5040	5040	5040	0
137	20241230	162600	44460095	5040	5040	5040	5040	0
138	20241230	162500	44460095	5040	5040	5040	5040	0
139	20241230	162400	44460095	5040	5040	5040	5040	0
140	20241230	162300	44460095	5040	5040	5040	5040	0
141	20241230	162200	44460095	5040	5040	5040	5040	0
142	20241230	162100	44460095	5040	5040	5040	5040	0
143	20241230	162000	44460095	5040	5040	5040	5040	0
144	20241230	161900	44460095	5040	5040	5040	5040	0
145	20241230	161800	44460095	5040	5040	5040	5040	0
146	20241230	161700	44460095	5040	5040	5040	5040	0
147	20241230	161600	44460095	5040	5040	5040	5040	0
148	20241230	161500	44460095	5040	5040	5040	5040	0
149	20241230	161400	44460095	5040	5040	5040	5040	0
150	20241230	161300	44460095	5040	5040	5040	5040	0
151	20241230	161200	44460095	5040	5040	5040	5040	0
152	20241230	161100	44460095	5040	5040	5040	5040	12
153	20241230	161000	44460095	5040	5040	5040	5040	0
154	20241230	160900	44460095	5040	5040	5040	5040	0
155	20241230	160800	44460095	5040	5040	5040	5040	0
156	20241230	160700	44460095	5040	5040	5040	5040	0
157	20241230	160600	44460095	5040	5040	5040	5040	0
158	20241230	160500	44460095	5040	5040	5040	5040	0
159	20241230	160400	44460095	5040	5040	5040	5040	0
160	20241230	160300	44460095	5040	5040	5040	5040	0
161	20241230	160200	44460095	5040	5040	5040	5040	0
162	20241230	160100	44460095	5040	5040	5040	5040	0
163	20241230	160000	44460095	5040	5040	5040	5040	0
164	20241230	155900	44460095	5040	5040	5040	5040	0
165	20241230	155800	44460095	5040	5040	5040	5040	0
166	20241230	155700	44460095	5040	5040	5040	5040	0
167	20241230	155600	44460095	5040	5040	5040	5040	0
168	20241230	155500	44460095	5040	5040	5040	5040	0
169	20241230	155400	44460095	5040	5040	5040	5040	0
170	20241230	155300	44460095	5040	5040	5040	5040	0
171	20241230	155200	44460095	5040	5040	5040	5040	0
172	20241230	155100	44460095	5040	5040	5040	5040	0
173	20241230	155000	44460095	5040	5040	5040	5040	0
174	20241230	154900	44460095	5040	5040	5040	5040	0
175	20241230	154800	44460095	5040	5040	5040	5040	0
176	20241230	154700	44460095	5040	5040	5040	5040	0
177	20241230	154600	44460095	5040	5040	5040	5040	0
178	20241230	154500	44460095	5040	5040	5040	5040	0
179	20241230	154400	44460095	5040	5040	5040	5040	0
180	20241230	154300	44460095	5040	5040	5040	5040	0
181	20241230	154200	44460095	5040	5040	5040	5040	0
182	20241230	154100	44460095	5040	5040	5040	5040	12
183	20241230	154000	44460095	5040	5040	5040	5040	0
184	20241230	153900	44460095	5040	5040	5040	5040	0
185	20241230	153800	44460095	5040	5040	5040	5040	0
186	20241230	153700	44460095	5040	5040	5040	5040	0
187	20241230	153600	44460095	5040	5040	5040	5040	0
188	20241230	153500	44460095	5040	5040	5040	5040	0
189	20241230	153400	44460095	5040	5040	5040	5040	0
190	20241230	153300	44460095	5040	5040	5040	5040	0
191	20241230	153200	44460095	5040	5040	5040	5040	0
192	20241230	153100	44460095	5040	5040	5040	5040	0
193	20241230	153000	44460095	5040	5040	5040	5040	12
194	20241230	152900	44399615	5040	5040	5040	5040	0
195	20241230	152800	44399615	5040	5040	5040	5040	0
196	20241230	152700	44399615	5040	5040	5040	5040	0
197	20241230	152600	44399615	5040	5040	5040	5040	0
198	20241230	152500	44399615	5040	5040	5040	5040	0
199	20241230	152400	44399615	5040	5040	5040	5040	0
200	20241230	152300	44399615	5040	5040	5040	5040	0
201	20241230	152200	44399615	5040	5040	5040	5040	0
202	20241230	152100	44399615	5040	5040	5040	5040	0
203	20241230	152000	44399615	5040	5040	5040	5040	0
204	20241230	151900	44399615	5040	5020	5040	5000	105
205	20241230	151800	43871875	5040	5040	5040	5040	0
206	20241230	151700	43871875	5040	5040	5040	5040	0
207	20241230	151600	43871875	5040	5040	5040	5040	0
208	20241230	151500	43871875	5040	5030	5040	5030	260
209	20241230	151400	42563975	5030	5030	5030	5030	0
210	20241230	151300	42563975	5030	5030	5030	5030	0
211	20241230	151200	42563975	5030	5030	5030	5030	0
212	20241230	151100	42563975	5030	5030	5030	5030	0
213	20241230	151000	42563975	5030	5020	5030	5020	130
214	20241230	150900	41911305	5010	5010	5010	5010	200
215	20241230	150800	40909305	5030	5030	5030	5030	0
216	20241230	150700	40909305	5030	5030	5030	5030	0
217	20241230	150600	40909305	5030	5030	5030	5030	0
218	20241230	150500	40909305	5030	5030	5030	5030	0
219	20241230	150400	40909305	5030	5030	5030	5030	0
220	20241230	150300	40909305	5030	5030	5030	5030	0
221	20241230	150200	40909305	5030	5030	5030	5030	0
222	20241230	150100	40909305	5030	5030	5030	5030	0
223	20241230	150000	40909305	5030	5030	5030	5030	0
224	20241230	145900	40909305	5030	5030	5030	5030	0
225	20241230	145800	40909305	5030	5030	5030	5030	0
226	20241230	145700	40909305	5030	5030	5030	5030	0
227	20241230	145600	40909305	5030	5030	5030	5030	0
228	20241230	145500	40909305	5030	5030	5030	5030	0
229	20241230	145400	40909305	5030	5030	5030	5030	0
230	20241230	145300	40909305	5030	5000	5030	5000	2
231	20241230	145200	40899275	5030	5030	5030	5030	0
232	20241230	145100	40899275	5030	5030	5030	5030	0
233	20241230	145000	40899275	5030	5030	5030	5030	0
234	20241230	144900	40899275	5030	5030	5030	5030	0
235	20241230	144800	40899275	5030	5030	5030	5030	0
236	20241230	144700	40899275	5030	5030	5030	5030	0
237	20241230	144600	40899275	5030	5030	5030	5030	0
238	20241230	144500	40899275	5030	5030	5030	5030	0
239	20241230	144400	40899275	5030	5030	5030	5030	0
240	20241230	144300	40899275	5030	5030	5030	5030	0
241	20241230	144200	40899275	5030	5030	5030	5030	0
242	20241230	144100	40899275	5030	5000	5030	5000	2
243	20241230	144000	40889245	5030	5030	5030	5030	0
244	20241230	143900	40889245	5030	5030	5030	5030	0
245	20241230	143800	40889245	5030	5030	5030	5030	0
246	20241230	143700	40889245	5030	5030	5030	5030	0
247	20241230	143600	40889245	5030	5030	5030	5030	0
248	20241230	143500	40889245	5030	5030	5030	5030	0
249	20241230	143400	40889245	5030	5030	5030	5030	0
250	20241230	143300	40889245	5030	5030	5030	5030	1
251	20241230	143200	40884215	5000	5000	5000	5000	0
252	20241230	143100	40884215	5000	5000	5000	5000	0
253	20241230	143000	40884215	5000	5000	5000	5000	0
254	20241230	142900	40884215	5000	5000	5000	5000	1
255	20241230	142800	40879215	5030	5030	5030	5030	0
256	20241230	142700	40879215	5030	5030	5030	5030	0
257	20241230	142600	40879215	5030	5030	5030	5030	0
258	20241230	142500	40879215	5030	5030	5030	5030	0
259	20241230	142400	40879215	5030	5030	5030	5030	0
260	20241230	142300	40879215	5030	5030	5030	5030	0
261	20241230	142200	40879215	5030	5030	5030	5030	0
262	20241230	142100	40879215	5030	5030	5030	5030	0
263	20241230	142000	40879215	5030	5030	5030	5030	0
264	20241230	141900	40879215	5030	5030	5030	5030	0
265	20241230	141800	40879215	5030	5030	5030	5030	0
266	20241230	141700	40879215	5030	5000	5030	5000	3
267	20241230	141600	40864185	5000	5000	5000	5000	0
268	20241230	141500	40864185	5000	5000	5000	5000	0
269	20241230	141400	40864185	5000	5000	5000	5000	0
270	20241230	141300	40864185	5000	5000	5000	5000	0
271	20241230	141200	40864185	5000	5000	5000	5000	0
272	20241230	141100	40864185	5000	5000	5000	5000	0
273	20241230	141000	40864185	5000	5000	5000	5000	23
274	20241230	140900	40749185	4995	4995	4995	4995	0
275	20241230	140800	40749185	4995	4995	4995	4995	0
276	20241230	140700	40749185	4995	4995	4995	4995	0
277	20241230	140600	40749185	4995	4995	4995	4995	0
278	20241230	140500	40749185	4995	4995	4995	4995	2
279	20241230	140400	40739195	4995	4995	4995	4995	0
280	20241230	140300	40739195	4995	4995	4995	4995	0
281	20241230	140200	40739195	4995	4995	4995	4995	0
282	20241230	140100	40739195	4995	4995	4995	4995	23
283	20241230	140000	40624310	4995	4995	4995	4995	50
284	20241230	135900	40374560	4995	4995	4995	4995	0
285	20241230	135800	40374560	4995	4995	4995	4995	0
286	20241230	135700	40374560	4995	4995	4995	4995	0
287	20241230	135600	40374560	4995	4995	4995	4995	0
288	20241230	135500	40374560	4995	4995	4995	4995	0
289	20241230	135400	40374560	4995	4995	4995	4995	0
290	20241230	135300	40374560	4995	4995	4995	4995	2
291	20241230	135200	40364570	5000	5000	5000	5000	23
292	20241230	135100	40249570	5000	5000	5000	5000	0
293	20241230	135000	40249570	5000	5000	5000	5000	0
294	20241230	134900	40249570	5000	5000	5000	5000	1000
295	20241230	134800	35249570	5000	5000	5000	5000	0
296	20241230	134700	35249570	5000	5000	5000	5000	0
297	20241230	134600	35249570	5000	5000	5000	5000	0
298	20241230	134500	35249570	5000	5000	5000	5000	0
299	20241230	134400	35249570	5000	5000	5000	5000	0
300	20241230	134300	35249570	5000	5000	5000	5000	30
301	20241230	134200	35099570	5000	5000	5000	5000	23
302	20241230	134100	34984570	5000	5000	5000	5000	2
303	20241230	134000	34974570	5000	5000	5000	5000	0
304	20241230	133900	34974570	5000	5000	5000	5000	0
305	20241230	133800	34974570	5000	5000	5000	5000	0
306	20241230	133700	34974570	5000	5000	5000	5000	0
307	20241230	133600	34974570	5000	5000	5000	5000	0
308	20241230	133500	34974570	5000	5000	5000	5000	0
309	20241230	133400	34974570	5000	5000	5000	5000	0
310	20241230	133300	34974570	5000	5000	5000	5000	23
311	20241230	133200	34859570	5000	5000	5000	5000	0
312	20241230	133100	34859570	5000	5000	5000	5000	20
313	20241230	133000	34759570	5000	5000	5000	5000	0
314	20241230	132900	34759570	5000	5000	5000	5000	2
315	20241230	132800	34749570	5030	5030	5030	5030	1
316	20241230	132700	34744540	5030	5030	5030	5030	0
317	20241230	132600	34744540	5030	5030	5030	5030	0
318	20241230	132500	34744540	5030	5030	5030	5030	0
319	20241230	132400	34744540	5030	5030	5030	5030	0
320	20241230	132300	34744540	5030	5030	5030	5030	0
321	20241230	132200	34744540	5030	5030	5030	5030	0
322	20241230	132100	34744540	5030	5030	5030	5030	0
323	20241230	132000	34744540	5030	5030	5030	5030	0
324	20241230	131900	34744540	5030	5030	5030	5030	1
325	20241230	131800	34739510	5000	5000	5000	5000	0
326	20241230	131700	34739510	5000	5000	5000	5000	2
327	20241230	131600	34729510	5030	5030	5030	5030	0
328	20241230	131500	34729510	5030	5030	5030	5030	0
329	20241230	131400	34729510	5030	5030	5030	5030	0
330	20241230	131300	34729510	5030	5030	5030	5030	10
331	20241230	131200	34679210	5000	5000	5000	5000	0
332	20241230	131100	34679210	5000	5000	5000	5000	0
333	20241230	131000	34679210	5000	5000	5000	5000	0
334	20241230	130900	34679210	5000	5000	5000	5000	100
335	20241230	130800	34179210	5000	5000	5000	5000	0
336	20241230	130700	34179210	5000	5000	5000	5000	0
337	20241230	130600	34179210	5000	5000	5000	5000	23
338	20241230	130500	34064210	5000	5000	5000	5000	2
339	20241230	130400	34054210	5030	5030	5030	5030	0
340	20241230	130300	34054210	5030	5030	5030	5030	0
341	20241230	130200	34054210	5030	5030	5030	5030	0
342	20241230	130100	34054210	5030	5030	5030	5030	0
343	20241230	130000	34054210	5030	5030	5030	5030	0
344	20241230	125900	34054210	5030	5030	5030	5030	1
345	20241230	125800	34049180	5000	5000	5000	5000	0
346	20241230	125700	34049180	5000	5000	5000	5000	0
347	20241230	125600	34049180	5000	5000	5000	5000	23
348	20241230	125500	33934180	5000	5000	5000	5000	0
349	20241230	125400	33934180	5000	5000	5000	5000	0
350	20241230	125300	33934180	5000	5000	5000	5000	2
351	20241230	125200	33924180	5030	5030	5030	5030	0
352	20241230	125100	33924180	5030	5030	5030	5030	0
353	20241230	125000	33924180	5030	5030	5030	5030	1
354	20241230	124900	33919150	5030	5030	5030	5030	0
355	20241230	124800	33919150	5030	5030	5030	5030	0
356	20241230	124700	33919150	5030	5030	5030	5030	0
357	20241230	124600	33919150	5030	5030	5030	5030	1
358	20241230	124500	33914120	5000	5000	5000	5000	0
359	20241230	124400	33914120	5000	5000	5000	5000	0
360	20241230	124300	33914120	5000	5000	5000	5000	0
361	20241230	124200	33914120	5000	5000	5000	5000	0
362	20241230	124100	33914120	5000	5000	5000	5000	2
363	20241230	124000	33904120	5030	5030	5030	5030	0
364	20241230	123900	33904120	5030	5030	5030	5030	0
365	20241230	123800	33904120	5030	5030	5030	5030	0
366	20241230	123700	33904120	5030	5030	5030	5030	0
367	20241230	123600	33904120	5030	5030	5030	5030	10
368	20241230	123500	33853820	5030	5030	5030	5030	1
369	20241230	123400	33848790	5000	5000	5000	5000	23
370	20241230	123300	33733790	4995	4995	4995	4995	5
371	20241230	123200	33708815	4995	5000	5000	4995	121
372	20241230	123100	33104415	4995	4995	4995	4995	0
373	20241230	123000	33104415	4995	4995	4995	4995	0
374	20241230	122900	33104415	4995	4995	4995	4995	2
375	20241230	122800	33094425	5000	5000	5000	5000	0
376	20241230	122700	33094425	5000	5000	5000	5000	11
377	20241230	122600	33039425	5000	5000	5000	5000	78
378	20241230	122500	32649425	5010	5010	5010	5010	0
379	20241230	122400	32649425	5010	5010	5010	5010	0
380	20241230	122300	32649425	5010	5010	5010	5010	5
381	20241230	122200	32624375	5030	5030	5030	5030	0
382	20241230	122100	32624375	5030	5030	5030	5030	0
383	20241230	122000	32624375	5030	5030	5030	5030	0
384	20241230	121900	32624375	5030	5030	5030	5030	0
385	20241230	121800	32624375	5030	5030	5030	5030	6
386	20241230	121700	32594195	5000	5000	5000	5000	2
387	20241230	121600	32584195	5000	5010	5010	5000	111
388	20241230	121500	32028515	5040	5040	5040	5040	0
389	20241230	121400	32028515	5040	5040	5040	5040	0
390	20241230	121300	32028515	5040	5040	5040	5040	0
391	20241230	121200	32028515	5040	5040	5040	5040	0
392	20241230	121100	32028515	5040	5040	5040	5040	0
393	20241230	121000	32028515	5040	5040	5040	5040	0
394	20241230	120900	32028515	5040	5040	5040	5040	1
395	20241230	120800	32023475	5010	5010	5010	5010	0
396	20241230	120700	32023475	5010	5010	5010	5010	0
397	20241230	120600	32023475	5010	5010	5010	5010	0
398	20241230	120500	32023475	5010	5010	5010	5010	2
399	20241230	120400	32013455	5050	5050	5050	5050	0
400	20241230	120300	32013455	5050	5050	5050	5050	0
401	20241230	120200	32013455	5050	5050	5050	5050	0
402	20241230	120100	32013455	5050	5050	5050	5050	0
403	20241230	120000	32013455	5050	5050	5050	5050	1
404	20241230	115900	32008405	5050	5050	5050	5050	1
405	20241230	115800	32003355	5010	5010	5010	5010	0
406	20241230	115700	32003355	5010	5010	5010	5010	0
407	20241230	115600	32003355	5010	5010	5010	5010	0
408	20241230	115500	32003355	5010	5010	5010	5010	0
409	20241230	115400	32003355	5010	5010	5010	5010	0
410	20241230	115300	32003355	5010	5010	5010	5010	2
411	20241230	115200	31993335	5050	5050	5050	5050	0
412	20241230	115100	31993335	5050	5050	5050	5050	0
413	20241230	115000	31993335	5050	5050	5050	5050	1
414	20241230	114900	31988285	5050	5050	5050	5050	3
415	20241230	114800	31973135	5050	5040	5050	5040	300
416	20241230	114700	30460485	5040	5040	5040	5040	0
417	20241230	114600	30460485	5040	5040	5040	5040	1
418	20241230	114500	30455445	5000	5000	5000	5000	0
419	20241230	114400	30455445	5000	5000	5000	5000	1
420	20241230	114300	30450445	5040	5040	5040	5040	0
421	20241230	114200	30450445	5040	5040	5040	5040	0
422	20241230	114100	30450445	5040	5000	5040	5000	3
423	20241230	114000	30435405	5040	5040	5040	5040	0
424	20241230	113900	30435405	5040	5040	5040	5040	0
425	20241230	113800	30435405	5040	5040	5040	5040	0
426	20241230	113700	30435405	5040	5040	5040	5040	0
427	20241230	113600	30435405	5040	5040	5040	5040	1
428	20241230	113500	30430365	5040	5040	5040	5040	0
429	20241230	113400	30430365	5040	5040	5040	5040	11
430	20241230	113300	30374925	5040	5040	5040	5040	0
431	20241230	113200	30374925	5040	5040	5040	5040	1
432	20241230	113100	30369885	5040	5040	5040	5040	1
433	20241230	113000	30364845	5000	5000	5000	5000	0
434	20241230	112900	30364845	5000	5040	5040	5000	12
435	20241230	112800	30304445	5040	5040	5040	5040	0
436	20241230	112700	30304445	5040	5040	5040	5040	0
437	20241230	112600	30304445	5040	5040	5040	5040	0
438	20241230	112500	30304445	5040	5040	5040	5040	0
439	20241230	112400	30304445	5040	5040	5040	5040	0
440	20241230	112300	30304445	5040	5040	5040	5040	1
441	20241230	112200	30299405	5000	5000	5000	5000	0
442	20241230	112100	30299405	5000	5000	5000	5000	0
443	20241230	112000	30299405	5000	5000	5000	5000	0
444	20241230	111900	30299405	5000	5000	5000	5000	0
445	20241230	111800	30299405	5000	5000	5000	5000	0
446	20241230	111700	30299405	5000	5000	5000	5000	2
447	20241230	111600	30289405	5050	5050	5050	5050	0
448	20241230	111500	30289405	5050	5050	5050	5050	0
449	20241230	111400	30289405	5050	5050	5050	5050	1
450	20241230	111300	30284355	5050	5050	5050	5050	0
451	20241230	111200	30284355	5050	5030	5050	5030	1818
452	20241230	111100	21139795	5060	5060	5060	5060	1
453	20241230	111000	21134735	5060	5060	5060	5060	0
454	20241230	110900	21134735	5060	5060	5060	5060	0
455	20241230	110800	21134735	5060	5060	5060	5060	0
456	20241230	110700	21134735	5060	5060	5060	5060	0
457	20241230	110600	21134735	5060	5060	5060	5060	0
458	20241230	110500	21134735	5060	5030	5060	5030	3
459	20241230	110400	21119615	5060	5060	5060	5060	1
460	20241230	110300	21114555	5060	5060	5060	5060	0
461	20241230	110200	21114555	5060	5060	5060	5060	0
462	20241230	110100	21114555	5060	5060	5060	5060	0
463	20241230	110000	21114555	5060	5060	5060	5060	1
464	20241230	105900	21109495	5040	5060	5060	5040	262
465	20241230	105800	19788995	5060	5060	5060	5060	0
466	20241230	105700	19788995	5060	5060	5060	5060	0
467	20241230	105600	19788995	5060	5060	5060	5060	33
468	20241230	105500	19622015	5060	5060	5060	5060	1
469	20241230	105400	19616955	5060	5060	5060	5060	0
470	20241230	105300	19616955	5060	5060	5060	5060	0
471	20241230	105200	19616955	5060	5060	5060	5060	0
472	20241230	105100	19616955	5060	5060	5060	5060	0
473	20241230	105000	19616955	5060	5060	5060	5060	0
474	20241230	104900	19616955	5060	5060	5060	5060	0
475	20241230	104800	19616955	5060	5060	5060	5060	0
476	20241230	104700	19616955	5060	5060	5060	5060	0
477	20241230	104600	19616955	5060	5060	5060	5060	1
478	20241230	104500	19611895	5060	5060	5060	5060	0
479	20241230	104400	19611895	5060	5060	5060	5060	0
480	20241230	104300	19611895	5060	5060	5060	5060	0
481	20241230	104200	19611895	5060	5060	5060	5060	0
482	20241230	104100	19611895	5060	5060	5060	5060	0
483	20241230	104000	19611895	5060	5060	5060	5060	0
484	20241230	103900	19611895	5060	5060	5060	5060	0
485	20241230	103800	19611895	5060	5060	5060	5060	0
486	20241230	103700	19611895	5060	5060	5060	5060	1
487	20241230	103600	19606835	5040	5040	5040	5040	0
488	20241230	103500	19606835	5040	5040	5040	5040	0
489	20241230	103400	19606835	5040	5040	5040	5040	0
490	20241230	103300	19606835	5040	5040	5040	5040	0
491	20241230	103200	19606835	5040	5040	5040	5040	2
492	20241230	103100	19596755	5060	5060	5060	5060	0
493	20241230	103000	19596755	5060	5060	5060	5060	0
494	20241230	102900	19596755	5060	5060	5060	5060	0
495	20241230	102800	19596755	5060	5060	5060	5060	0
496	20241230	102700	19596755	5060	5060	5060	5060	1
497	20241230	102600	19591695	5060	5060	5060	5060	0
498	20241230	102500	19591695	5060	5060	5060	5060	0
499	20241230	102400	19591695	5060	5060	5060	5060	0
500	20241230	102300	19591695	5060	5060	5060	5060	99
501	20241230	102200	19090755	5060	5060	5060	5060	0
502	20241230	102100	19090755	5060	5060	5060	5060	0
503	20241230	102000	19090755	5060	5060	5060	5060	0
504	20241230	101900	19090755	5060	5060	5060	5060	0
505	20241230	101800	19090755	5060	5060	5060	5060	1
506	20241230	101700	19085695	5060	5060	5060	5060	0
507	20241230	101600	19085695	5060	5060	5060	5060	0
508	20241230	101500	19085695	5060	5060	5060	5060	0
509	20241230	101400	19085695	5060	5060	5060	5060	0
510	20241230	101300	19085695	5060	5060	5060	5060	0
511	20241230	101200	19085695	5060	5060	5060	5060	0
512	20241230	101100	19085695	5060	5060	5060	5060	0
513	20241230	101000	19085695	5060	5060	5060	5060	0
514	20241230	100900	19085695	5060	5060	5060	5060	1
515	20241230	100800	19080635	5060	5060	5060	5060	0
516	20241230	100700	19080635	5060	5060	5060	5060	0
517	20241230	100600	19080635	5060	5060	5060	5060	0
518	20241230	100500	19080635	5060	5060	5060	5060	0
519	20241230	100400	19080635	5060	5060	5060	5060	0
520	20241230	100300	19080635	5060	5060	5060	5060	0
521	20241230	100200	19080635	5060	5060	5060	5060	0
522	20241230	100100	19080635	5060	5060	5060	5060	0
523	20241230	100000	19080635	5060	5060	5060	5060	1
524	20241230	095900	19075575	5070	5070	5070	5070	0
525	20241230	095800	19075575	5070	5070	5070	5070	0
526	20241230	095700	19075575	5070	5070	5070	5070	0
527	20241230	095600	19075575	5070	5070	5070	5070	0
528	20241230	095500	19075575	5070	5070	5070	5070	0
529	20241230	095400	19075575	5070	5070	5070	5070	0
530	20241230	095300	19075575	5070	5070	5070	5070	0
531	20241230	095200	19075575	5070	5070	5070	5070	0
532	20241230	095100	19075575	5070	5070	5070	5070	0
533	20241230	095000	19075575	5070	5070	5070	5070	1
534	20241230	094900	19070505	5040	5040	5040	5040	51
535	20241230	094800	18813465	5040	5040	5040	5040	0
536	20241230	094700	18813465	5040	5040	5040	5040	0
537	20241230	094600	18813465	5040	5040	5040	5040	7
538	20241230	094500	18778185	5070	5070	5070	5070	3
539	20241230	094400	18762975	5070	5070	5070	5070	50
540	20241230	094300	18509475	5070	5070	5070	5070	0
541	20241230	094200	18509475	5070	5060	5070	5060	40
542	20241230	094100	18307015	5060	5060	5060	5060	1
543	20241230	094000	18301955	5040	5040	5040	5040	528
544	20241230	093900	15640835	5040	5040	5040	5040	70
545	20241230	093800	15288035	5040	5040	5040	5040	171
546	20241230	093700	14426195	5040	5040	5040	5040	7
547	20241230	093600	14390915	5070	5070	5070	5070	0
548	20241230	093500	14390915	5070	5070	5070	5070	0
549	20241230	093400	14390915	5070	5070	5070	5070	0
550	20241230	093300	14390915	5070	5070	5070	5070	50
551	20241230	093200	14137415	5070	5070	5070	5070	1
552	20241230	093100	14132345	5070	5070	5070	5070	0
553	20241230	093000	14132345	5070	5070	5070	5070	10
554	20241230	092900	14081645	5070	5070	5070	5070	0
555	20241230	092800	14081645	5070	5070	5070	5070	0
556	20241230	092700	14081645	5070	5060	5070	5060	2
557	20241230	092600	14071515	5030	5030	5030	5030	30
558	20241230	092500	13920615	5070	5070	5070	5070	0
559	20241230	092400	13920615	5070	5030	5070	5030	111
560	20241230	092300	13360535	5030	5030	5030	5030	1
561	20241230	092200	13355505	5030	5060	5060	5030	243
562	20241230	092100	12132315	5060	5060	5060	5060	0
563	20241230	092000	12132315	5060	5060	5060	5060	0
564	20241230	091900	12132315	5060	5060	5060	5060	0
565	20241230	091800	12132315	5060	5060	5060	5060	0
566	20241230	091700	12132315	5060	5060	5060	5060	129
567	20241230	091600	11479575	5060	5060	5060	5060	30
568	20241230	091500	11327775	5070	5070	5070	5070	0
569	20241230	091400	11327775	5070	5040	5070	5040	51
570	20241230	091300	11070705	5050	5080	5080	5050	469
571	20241230	091200	8696255	5090	5090	5090	5090	30
572	20241230	091100	8543555	5120	5120	5120	5120	0
573	20241230	091000	8543555	5120	5120	5120	5120	0
574	20241230	090900	8543555	5120	5040	5120	5040	650
575	20241230	090800	5263555	5040	5040	5040	5040	0
576	20241230	090700	5263555	5040	5040	5040	5040	28
577	20241230	090600	5122435	5040	5030	5040	5030	410
578	20241230	090500	3060005	5030	5030	5030	5030	0
579	20241230	090400	3060005	5030	5030	5030	5030	0
580	20241230	090300	3060005	5030	5030	5030	5030	0
581	20241230	090200	3060005	5030	4985	5030	4920	259
582	20241230	090100	1773755	5020	4990	5020	4990	219
583	20241230	090000	676095	4995	5010	5010	4995	135