KissMeData/030720/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	191400	34765195	4895	4895	4895	4895	149
3	20241224	191300	34765195	4895	4895	4895	4895	0
4	20241224	191200	34765195	4895	4895	4895	4895	0
5	20241224	191100	34765195	4895	4895	4895	4895	0
6	20241224	191000	34765195	4895	4895	4895	4895	0
7	20241224	190900	34765195	4895	4895	4895	4895	0
8	20241224	190800	34765195	4895	4895	4895	4895	0
9	20241224	190700	34765195	4895	4895	4895	4895	0
10	20241224	190600	34765195	4895	4895	4895	4895	0
11	20241224	190500	34765195	4895	4895	4895	4895	0
12	20241224	190400	34765195	4895	4895	4895	4895	0
13	20241224	190300	34765195	4895	4895	4895	4895	0
14	20241224	190200	34765195	4895	4895	4895	4895	0
15	20241224	190100	34765195	4895	4895	4895	4895	0
16	20241224	190000	34765195	4895	4895	4895	4895	0
17	20241224	185900	34765195	4895	4895	4895	4895	0
18	20241224	185800	34765195	4895	4895	4895	4895	0
19	20241224	185700	34765195	4895	4895	4895	4895	0
20	20241224	185600	34765195	4895	4895	4895	4895	0
21	20241224	185500	34765195	4895	4895	4895	4895	0
22	20241224	185400	34765195	4895	4895	4895	4895	0
23	20241224	185300	34765195	4895	4895	4895	4895	0
24	20241224	185200	34765195	4895	4895	4895	4895	0
25	20241224	185100	34765195	4895	4895	4895	4895	0
26	20241224	185000	34765195	4895	4895	4895	4895	0
27	20241224	184900	34765195	4895	4895	4895	4895	0
28	20241224	184800	34765195	4895	4895	4895	4895	0
29	20241224	184700	34765195	4895	4895	4895	4895	0
30	20241224	184600	34765195	4895	4895	4895	4895	0
31	20241224	184500	34765195	4895	4895	4895	4895	0
32	20241224	184400	34765195	4895	4895	4895	4895	149
33	20241224	184300	34765195	4895	4895	4895	4895	0
34	20241224	184200	34765195	4895	4895	4895	4895	0
35	20241224	184100	34765195	4895	4895	4895	4895	0
36	20241224	184000	34765195	4895	4895	4895	4895	0
37	20241224	183900	34765195	4895	4895	4895	4895	0
38	20241224	183800	34765195	4895	4895	4895	4895	0
39	20241224	183700	34765195	4895	4895	4895	4895	0
40	20241224	183600	34765195	4895	4895	4895	4895	0
41	20241224	183500	34765195	4895	4895	4895	4895	0
42	20241224	183400	34765195	4895	4895	4895	4895	0
43	20241224	183300	34765195	4895	4895	4895	4895	0
44	20241224	183200	34765195	4895	4895	4895	4895	0
45	20241224	183100	34765195	4895	4895	4895	4895	0
46	20241224	183000	34765195	4895	4895	4895	4895	0
47	20241224	182900	34765195	4895	4895	4895	4895	0
48	20241224	182800	34765195	4895	4895	4895	4895	0
49	20241224	182700	34765195	4895	4895	4895	4895	0
50	20241224	182600	34765195	4895	4895	4895	4895	0
51	20241224	182500	34765195	4895	4895	4895	4895	0
52	20241224	182400	34765195	4895	4895	4895	4895	0
53	20241224	182300	34765195	4895	4895	4895	4895	0
54	20241224	182200	34765195	4895	4895	4895	4895	0
55	20241224	182100	34765195	4895	4895	4895	4895	0
56	20241224	182000	34765195	4895	4895	4895	4895	0
57	20241224	181900	34765195	4895	4895	4895	4895	0
58	20241224	181800	34765195	4895	4895	4895	4895	0
59	20241224	181700	34765195	4895	4895	4895	4895	0
60	20241224	181600	34765195	4895	4895	4895	4895	0
61	20241224	181500	34765195	4895	4895	4895	4895	0
62	20241224	181400	34765195	4895	4895	4895	4895	149
63	20241224	181300	34765195	4895	4895	4895	4895	0
64	20241224	181200	34765195	4895	4895	4895	4895	0
65	20241224	181100	34765195	4895	4895	4895	4895	0
66	20241224	181000	34765195	4895	4895	4895	4895	0
67	20241224	180900	34765195	4895	4895	4895	4895	0
68	20241224	180800	34765195	4895	4895	4895	4895	0
69	20241224	180700	34765195	4895	4895	4895	4895	0
70	20241224	180600	34765195	4895	4895	4895	4895	0
71	20241224	180500	34765195	4895	4895	4895	4895	0
72	20241224	180400	34765195	4895	4895	4895	4895	0
73	20241224	180300	34765195	4895	4895	4895	4895	0
74	20241224	180200	34765195	4895	4895	4895	4895	0
75	20241224	180100	34765195	4895	4895	4895	4895	0
76	20241224	180000	34765195	4895	4895	4895	4895	0
77	20241224	175900	34765195	4895	4895	4895	4895	0
78	20241224	175800	34765195	4895	4895	4895	4895	0
79	20241224	175700	34765195	4895	4895	4895	4895	0
80	20241224	175600	34765195	4895	4895	4895	4895	0
81	20241224	175500	34765195	4895	4895	4895	4895	0
82	20241224	175400	34765195	4895	4895	4895	4895	0
83	20241224	175300	34765195	4895	4895	4895	4895	0
84	20241224	175200	34765195	4895	4895	4895	4895	0
85	20241224	175100	34765195	4895	4895	4895	4895	0
86	20241224	175000	34765195	4895	4895	4895	4895	0
87	20241224	174900	34765195	4895	4895	4895	4895	0
88	20241224	174800	34765195	4895	4895	4895	4895	0
89	20241224	174700	34765195	4895	4895	4895	4895	0
90	20241224	174600	34765195	4895	4895	4895	4895	0
91	20241224	174500	34765195	4895	4895	4895	4895	0
92	20241224	174400	34765195	4895	4895	4895	4895	149
93	20241224	174300	34765195	4895	4895	4895	4895	0
94	20241224	174200	34765195	4895	4895	4895	4895	0
95	20241224	174100	34765195	4895	4895	4895	4895	0
96	20241224	174000	34765195	4895	4895	4895	4895	0
97	20241224	173900	34765195	4895	4895	4895	4895	0
98	20241224	173800	34765195	4895	4895	4895	4895	0
99	20241224	173700	34765195	4895	4895	4895	4895	0
100	20241224	173600	34765195	4895	4895	4895	4895	0
101	20241224	173500	34765195	4895	4895	4895	4895	0
102	20241224	173400	34765195	4895	4895	4895	4895	0
103	20241224	173300	34765195	4895	4895	4895	4895	0
104	20241224	173200	34765195	4895	4895	4895	4895	0
105	20241224	173100	34765195	4895	4895	4895	4895	0
106	20241224	173000	34765195	4895	4895	4895	4895	0
107	20241224	172900	34765195	4895	4895	4895	4895	0
108	20241224	172800	34765195	4895	4895	4895	4895	0
109	20241224	172700	34765195	4895	4895	4895	4895	0
110	20241224	172600	34765195	4895	4895	4895	4895	0
111	20241224	172500	34765195	4895	4895	4895	4895	0
112	20241224	172400	34765195	4895	4895	4895	4895	0
113	20241224	172300	34765195	4895	4895	4895	4895	0
114	20241224	172200	34765195	4895	4895	4895	4895	0
115	20241224	172100	34765195	4895	4895	4895	4895	0
116	20241224	172000	34765195	4895	4895	4895	4895	0
117	20241224	171900	34765195	4895	4895	4895	4895	0
118	20241224	171800	34765195	4895	4895	4895	4895	0
119	20241224	171700	34765195	4895	4895	4895	4895	0
120	20241224	171600	34765195	4895	4895	4895	4895	0
121	20241224	171500	34765195	4895	4895	4895	4895	0
122	20241224	171400	34765195	4895	4895	4895	4895	149
123	20241224	171300	34765195	4895	4895	4895	4895	0
124	20241224	171200	34765195	4895	4895	4895	4895	0
125	20241224	171100	34765195	4895	4895	4895	4895	0
126	20241224	171000	34765195	4895	4895	4895	4895	0
127	20241224	170900	34765195	4895	4895	4895	4895	0
128	20241224	170800	34765195	4895	4895	4895	4895	0
129	20241224	170700	34765195	4895	4895	4895	4895	0
130	20241224	170600	34765195	4895	4895	4895	4895	0
131	20241224	170500	34765195	4895	4895	4895	4895	0
132	20241224	170400	34765195	4895	4895	4895	4895	0
133	20241224	170300	34765195	4895	4895	4895	4895	0
134	20241224	170200	34765195	4895	4895	4895	4895	0
135	20241224	170100	34765195	4895	4895	4895	4895	0
136	20241224	170000	34765195	4895	4895	4895	4895	0
137	20241224	165900	34765195	4895	4895	4895	4895	0
138	20241224	165800	34765195	4895	4895	4895	4895	0
139	20241224	165700	34765195	4895	4895	4895	4895	0
140	20241224	165600	34765195	4895	4895	4895	4895	0
141	20241224	165500	34765195	4895	4895	4895	4895	0
142	20241224	165400	34765195	4895	4895	4895	4895	0
143	20241224	165300	34765195	4895	4895	4895	4895	0
144	20241224	165200	34765195	4895	4895	4895	4895	0
145	20241224	165100	34765195	4895	4895	4895	4895	0
146	20241224	165000	34765195	4895	4895	4895	4895	0
147	20241224	164900	34765195	4895	4895	4895	4895	0
148	20241224	164800	34765195	4895	4895	4895	4895	0
149	20241224	164700	34765195	4895	4895	4895	4895	0
150	20241224	164600	34765195	4895	4895	4895	4895	0
151	20241224	164500	34765195	4895	4895	4895	4895	0
152	20241224	164400	34765195	4895	4895	4895	4895	149
153	20241224	164300	34765195	4895	4895	4895	4895	0
154	20241224	164200	34765195	4895	4895	4895	4895	0
155	20241224	164100	34765195	4895	4895	4895	4895	0
156	20241224	164000	34765195	4895	4895	4895	4895	0
157	20241224	163900	34765195	4895	4895	4895	4895	0
158	20241224	163800	34765195	4895	4895	4895	4895	0
159	20241224	163700	34765195	4895	4895	4895	4895	0
160	20241224	163600	34765195	4895	4895	4895	4895	0
161	20241224	163500	34765195	4895	4895	4895	4895	0
162	20241224	163400	34765195	4895	4895	4895	4895	0
163	20241224	163300	34765195	4895	4895	4895	4895	0
164	20241224	163200	34765195	4895	4895	4895	4895	0
165	20241224	163100	34765195	4895	4895	4895	4895	0
166	20241224	163000	34765195	4895	4895	4895	4895	0
167	20241224	162900	34765195	4895	4895	4895	4895	0
168	20241224	162800	34765195	4895	4895	4895	4895	0
169	20241224	162700	34765195	4895	4895	4895	4895	0
170	20241224	162600	34765195	4895	4895	4895	4895	0
171	20241224	162500	34765195	4895	4895	4895	4895	0
172	20241224	162400	34765195	4895	4895	4895	4895	0
173	20241224	162300	34765195	4895	4895	4895	4895	0
174	20241224	162200	34765195	4895	4895	4895	4895	0
175	20241224	162100	34765195	4895	4895	4895	4895	0
176	20241224	162000	34765195	4895	4895	4895	4895	0
177	20241224	161900	34765195	4895	4895	4895	4895	0
178	20241224	161800	34765195	4895	4895	4895	4895	0
179	20241224	161700	34765195	4895	4895	4895	4895	0
180	20241224	161600	34765195	4895	4895	4895	4895	0
181	20241224	161500	34765195	4895	4895	4895	4895	0
182	20241224	161400	34765195	4895	4895	4895	4895	149
183	20241224	161300	34765195	4895	4895	4895	4895	0
184	20241224	161200	34765195	4895	4895	4895	4895	0
185	20241224	161100	34765195	4895	4895	4895	4895	0
186	20241224	161000	34765195	4895	4895	4895	4895	0
187	20241224	160900	34765195	4895	4895	4895	4895	0
188	20241224	160800	34765195	4895	4895	4895	4895	0
189	20241224	160700	34765195	4895	4895	4895	4895	0
190	20241224	160600	34765195	4895	4895	4895	4895	0
191	20241224	160500	34765195	4895	4895	4895	4895	0
192	20241224	160400	34765195	4895	4895	4895	4895	0
193	20241224	160300	34765195	4895	4895	4895	4895	0
194	20241224	160200	34765195	4895	4895	4895	4895	0
195	20241224	160100	34765195	4895	4895	4895	4895	0
196	20241224	160000	34765195	4895	4895	4895	4895	0
197	20241224	155900	34765195	4895	4895	4895	4895	0
198	20241224	155800	34765195	4895	4895	4895	4895	0
199	20241224	155700	34765195	4895	4895	4895	4895	0
200	20241224	155600	34765195	4895	4895	4895	4895	0
201	20241224	155500	34765195	4895	4895	4895	4895	0
202	20241224	155400	34765195	4895	4895	4895	4895	0
203	20241224	155300	34765195	4895	4895	4895	4895	0
204	20241224	155200	34765195	4895	4895	4895	4895	0
205	20241224	155100	34765195	4895	4895	4895	4895	0
206	20241224	155000	34765195	4895	4895	4895	4895	0
207	20241224	154900	34765195	4895	4895	4895	4895	0
208	20241224	154800	34765195	4895	4895	4895	4895	0
209	20241224	154700	34765195	4895	4895	4895	4895	0
210	20241224	154600	34765195	4895	4895	4895	4895	0
211	20241224	154500	34765195	4895	4895	4895	4895	0
212	20241224	154400	34765195	4895	4895	4895	4895	149
213	20241224	154300	34765195	4895	4895	4895	4895	0
214	20241224	154200	34765195	4895	4895	4895	4895	0
215	20241224	154100	34765195	4895	4895	4895	4895	0
216	20241224	154000	34765195	4895	4895	4895	4895	0
217	20241224	153900	34765195	4895	4895	4895	4895	0
218	20241224	153800	34765195	4895	4895	4895	4895	0
219	20241224	153700	34765195	4895	4895	4895	4895	0
220	20241224	153600	34765195	4895	4895	4895	4895	0
221	20241224	153500	34765195	4895	4895	4895	4895	0
222	20241224	153400	34765195	4895	4895	4895	4895	0
223	20241224	153300	34765195	4895	4895	4895	4895	0
224	20241224	153200	34765195	4895	4895	4895	4895	0
225	20241224	153100	34765195	4895	4895	4895	4895	0
226	20241224	153000	34765195	4895	4895	4895	4895	149
227	20241224	152900	34035840	4900	4900	4900	4900	0
228	20241224	152800	34035840	4900	4900	4900	4900	0
229	20241224	152700	34035840	4900	4900	4900	4900	0
230	20241224	152600	34035840	4900	4900	4900	4900	0
231	20241224	152500	34035840	4900	4900	4900	4900	0
232	20241224	152400	34035840	4900	4900	4900	4900	0
233	20241224	152300	34035840	4900	4900	4900	4900	0
234	20241224	152200	34035840	4900	4900	4900	4900	0
235	20241224	152100	34035840	4900	4900	4900	4900	0
236	20241224	152000	34035840	4900	4900	4900	4900	0
237	20241224	151900	34035840	4900	4900	4900	4900	0
238	20241224	151800	34035840	4900	4920	4920	4900	150
239	20241224	151700	33299840	4925	4925	4925	4925	50
240	20241224	151600	33053590	4930	4945	4945	4930	155
241	20241224	151500	32288615	4945	4945	4945	4945	0
242	20241224	151400	32288615	4945	4945	4945	4945	45
243	20241224	151300	32066090	4940	4940	4940	4940	0
244	20241224	151200	32066090	4940	4940	4940	4940	0
245	20241224	151100	32066090	4940	4940	4940	4940	0
246	20241224	151000	32066090	4940	4940	4940	4940	0
247	20241224	150900	32066090	4940	4945	4945	4940	150
248	20241224	150800	31324840	4945	4945	4945	4945	0
249	20241224	150700	31324840	4945	4945	4945	4945	0
250	20241224	150600	31324840	4945	4945	4945	4945	50
251	20241224	150500	31077590	4945	4945	4945	4945	50
252	20241224	150400	30830340	4940	4940	4940	4940	75
253	20241224	150300	30459840	4935	4935	4935	4935	100
254	20241224	150200	29966340	4935	4930	4935	4930	150
255	20241224	150100	29226340	4930	4930	4930	4930	50
256	20241224	150000	28979840	4930	4930	4930	4930	92
257	20241224	145900	28526280	4930	4930	4930	4930	8
258	20241224	145800	28486840	4930	4930	4930	4930	100
259	20241224	145700	27993840	4930	4930	4930	4930	50
260	20241224	145600	27747340	4930	4935	4935	4930	116
261	20241224	145500	27175455	4930	4930	4930	4930	35
262	20241224	145400	27002905	4930	4900	4930	4900	6
263	20241224	145300	26973475	4895	4895	4895	4895	0
264	20241224	145200	26973475	4895	4895	4895	4895	0
265	20241224	145100	26973475	4895	4895	4895	4895	0
266	20241224	145000	26973475	4895	4895	4895	4895	0
267	20241224	144900	26973475	4895	4895	4895	4895	0
268	20241224	144800	26973475	4895	4895	4895	4895	0
269	20241224	144700	26973475	4895	4895	4895	4895	0
270	20241224	144600	26973475	4895	4895	4895	4895	0
271	20241224	144500	26973475	4895	4895	4895	4895	0
272	20241224	144400	26973475	4895	4895	4895	4895	0
273	20241224	144300	26973475	4895	4895	4895	4895	0
274	20241224	144200	26973475	4895	4895	4895	4895	0
275	20241224	144100	26973475	4895	4895	4895	4895	0
276	20241224	144000	26973475	4895	4895	4895	4895	0
277	20241224	143900	26973475	4895	4895	4895	4895	0
278	20241224	143800	26973475	4895	4895	4895	4895	0
279	20241224	143700	26973475	4895	4895	4895	4895	0
280	20241224	143600	26973475	4895	4895	4895	4895	0
281	20241224	143500	26973475	4895	4910	4910	4895	431
282	20241224	143400	24861745	4915	4915	4915	4915	0
283	20241224	143300	24861745	4915	4915	4915	4915	492
284	20241224	143200	22443565	4920	4920	4920	4920	51
285	20241224	143100	22192645	4980	4980	4980	4980	0
286	20241224	143000	22192645	4980	4980	4980	4980	0
287	20241224	142900	22192645	4980	4980	4980	4980	0
288	20241224	142800	22192645	4980	4980	4980	4980	0
289	20241224	142700	22192645	4980	4980	4980	4980	0
290	20241224	142600	22192645	4980	4980	4980	4980	0
291	20241224	142500	22192645	4980	4980	4980	4980	0
292	20241224	142400	22192645	4980	4980	4980	4980	0
293	20241224	142300	22192645	4980	4980	4980	4980	0
294	20241224	142200	22192645	4980	4980	4980	4980	0
295	20241224	142100	22192645	4980	4980	4980	4980	0
296	20241224	142000	22192645	4980	4980	4980	4980	0
297	20241224	141900	22192645	4980	4980	4980	4980	0
298	20241224	141800	22192645	4980	4980	4980	4980	0
299	20241224	141700	22192645	4980	4980	4980	4980	0
300	20241224	141600	22192645	4980	4980	4980	4980	0
301	20241224	141500	22192645	4980	4980	4980	4980	0
302	20241224	141400	22192645	4980	4980	4980	4980	0
303	20241224	141300	22192645	4980	4980	4980	4980	0
304	20241224	141200	22192645	4980	4980	4980	4980	0
305	20241224	141100	22192645	4980	4980	4980	4980	0
306	20241224	141000	22192645	4980	4980	4980	4980	0
307	20241224	140900	22192645	4980	4980	4980	4980	0
308	20241224	140800	22192645	4980	4980	4980	4980	0
309	20241224	140700	22192645	4980	4980	4980	4980	0
310	20241224	140600	22192645	4980	4980	4980	4980	0
311	20241224	140500	22192645	4980	4980	4980	4980	0
312	20241224	140400	22192645	4980	4980	4980	4980	0
313	20241224	140300	22192645	4980	4980	4980	4980	0
314	20241224	140200	22192645	4980	4980	4980	4980	0
315	20241224	140100	22192645	4980	4980	4980	4980	0
316	20241224	140000	22192645	4980	4980	4980	4980	0
317	20241224	135900	22192645	4980	4980	4980	4980	0
318	20241224	135800	22192645	4980	4980	4980	4980	0
319	20241224	135700	22192645	4980	4980	4980	4980	0
320	20241224	135600	22192645	4980	4980	4980	4980	0
321	20241224	135500	22192645	4980	4980	4980	4980	0
322	20241224	135400	22192645	4980	4980	4980	4980	0
323	20241224	135300	22192645	4980	4980	4980	4980	0
324	20241224	135200	22192645	4980	4980	4980	4980	0
325	20241224	135100	22192645	4980	4980	4980	4980	0
326	20241224	135000	22192645	4980	4980	4980	4980	0
327	20241224	134900	22192645	4980	4980	4980	4980	0
328	20241224	134800	22192645	4980	4980	4980	4980	0
329	20241224	134700	22192645	4980	4980	4980	4980	0
330	20241224	134600	22192645	4980	4980	4980	4980	0
331	20241224	134500	22192645	4980	4980	4980	4980	0
332	20241224	134400	22192645	4980	4980	4980	4980	0
333	20241224	134300	22192645	4980	4980	4980	4980	0
334	20241224	134200	22192645	4980	4980	4980	4980	0
335	20241224	134100	22192645	4980	4980	4980	4980	30
336	20241224	134000	22043245	4980	4980	4980	4980	0
337	20241224	133900	22043245	4980	4980	4980	4980	6
338	20241224	133800	22013365	4920	4920	4920	4920	39
339	20241224	133700	21821485	4980	4980	4980	4980	1
340	20241224	133600	21816505	4980	4980	4980	4980	0
341	20241224	133500	21816505	4980	4980	4980	4980	0
342	20241224	133400	21816505	4980	4980	4980	4980	0
343	20241224	133300	21816505	4980	4980	4980	4980	0
344	20241224	133200	21816505	4980	4980	4980	4980	0
345	20241224	133100	21816505	4980	4980	4980	4980	0
346	20241224	133000	21816505	4980	4980	4980	4980	0
347	20241224	132900	21816505	4980	4980	4980	4980	0
348	20241224	132800	21816505	4980	4980	4980	4980	78
349	20241224	132700	21428065	5000	5000	5000	5000	0
350	20241224	132600	21428065	5000	5000	5000	5000	0
351	20241224	132500	21428065	5000	5000	5000	5000	0
352	20241224	132400	21428065	5000	5000	5000	5000	0
353	20241224	132300	21428065	5000	5000	5000	5000	0
354	20241224	132200	21428065	5000	5000	5000	5000	4
355	20241224	132100	21408065	5010	5010	5010	5010	0
356	20241224	132000	21408065	5010	5010	5010	5010	0
357	20241224	131900	21408065	5010	5010	5010	5010	0
358	20241224	131800	21408065	5010	5010	5010	5010	0
359	20241224	131700	21408065	5010	5010	5010	5010	0
360	20241224	131600	21408065	5010	5000	5010	5000	26
361	20241224	131500	21278055	4985	4985	4985	4985	0
362	20241224	131400	21278055	4985	4985	4985	4985	0
363	20241224	131300	21278055	4985	4985	4985	4985	0
364	20241224	131200	21278055	4985	4985	4985	4985	0
365	20241224	131100	21278055	4985	4985	4985	4985	0
366	20241224	131000	21278055	4985	4985	4985	4985	133
367	20241224	130900	20615050	4995	4995	4995	4995	200
368	20241224	130800	19616050	4985	4985	4985	4985	17
369	20241224	130700	19531305	4985	4985	4985	4985	1000
370	20241224	130600	14546305	4985	4985	4985	4985	200
371	20241224	130500	13549305	4980	4985	4985	4980	333
372	20241224	130400	11889460	4950	4950	4950	4950	9
373	20241224	130300	11844910	4950	4950	4950	4950	0
374	20241224	130200	11844910	4950	4950	4950	4950	0
375	20241224	130100	11844910	4950	4950	4950	4950	0
376	20241224	130000	11844910	4950	4950	4950	4950	0
377	20241224	125900	11844910	4950	4950	4950	4950	0
378	20241224	125800	11844910	4950	4950	4950	4950	1
379	20241224	125700	11839960	4950	4950	4950	4950	0
380	20241224	125600	11839960	4950	4950	4950	4950	0
381	20241224	125500	11839960	4950	4950	4950	4950	0
382	20241224	125400	11839960	4950	4950	4950	4950	0
383	20241224	125300	11839960	4950	4950	4950	4950	0
384	20241224	125200	11839960	4950	4950	4950	4950	0
385	20241224	125100	11839960	4950	4950	4950	4950	0
386	20241224	125000	11839960	4950	4950	4950	4950	22
387	20241224	124900	11731060	4985	4985	4985	4985	0
388	20241224	124800	11731060	4985	4985	4985	4985	0
389	20241224	124700	11731060	4985	4985	4985	4985	1
390	20241224	124600	11726075	4985	4985	4985	4985	0
391	20241224	124500	11726075	4985	4985	4985	4985	0
392	20241224	124400	11726075	4985	4985	4985	4985	92
393	20241224	124300	11267455	4985	4985	4985	4985	0
394	20241224	124200	11267455	4985	4985	4985	4985	0
395	20241224	124100	11267455	4985	4985	4985	4985	0
396	20241224	124000	11267455	4985	4985	4985	4985	0
397	20241224	123900	11267455	4985	4985	4985	4985	0
398	20241224	123800	11267455	4985	4985	4985	4985	5
399	20241224	123700	11242530	4995	4995	4995	4995	0
400	20241224	123600	11242530	4995	4995	4995	4995	0
401	20241224	123500	11242530	4995	4995	4995	4995	0
402	20241224	123400	11242530	4995	4995	4995	4995	0
403	20241224	123300	11242530	4995	4995	4995	4995	0
404	20241224	123200	11242530	4995	4995	4995	4995	0
405	20241224	123100	11242530	4995	4995	4995	4995	0
406	20241224	123000	11242530	4995	4995	4995	4995	0
407	20241224	122900	11242530	4995	4995	4995	4995	0
408	20241224	122800	11242530	4995	4995	4995	4995	0
409	20241224	122700	11242530	4995	4995	4995	4995	0
410	20241224	122600	11242530	4995	4995	4995	4995	0
411	20241224	122500	11242530	4995	4995	4995	4995	0
412	20241224	122400	11242530	4995	4995	4995	4995	0
413	20241224	122300	11242530	4995	4995	4995	4995	0
414	20241224	122200	11242530	4995	4995	4995	4995	0
415	20241224	122100	11242530	4995	4995	4995	4995	0
416	20241224	122000	11242530	4995	4995	4995	4995	0
417	20241224	121900	11242530	4995	4990	4995	4990	450
418	20241224	121800	8994970	4950	4950	4950	4950	0
419	20241224	121700	8994970	4950	4950	4950	4950	0
420	20241224	121600	8994970	4950	4950	4950	4950	0
421	20241224	121500	8994970	4950	4950	4950	4950	0
422	20241224	121400	8994970	4950	4950	4950	4950	0
423	20241224	121300	8994970	4950	4950	4950	4950	0
424	20241224	121200	8994970	4950	4950	4950	4950	0
425	20241224	121100	8994970	4950	4950	4950	4950	0
426	20241224	121000	8994970	4950	4950	4950	4950	0
427	20241224	120900	8994970	4950	4950	4950	4950	0
428	20241224	120800	8994970	4950	4950	4950	4950	0
429	20241224	120700	8994970	4950	4950	4950	4950	177
430	20241224	120600	8118820	4950	4950	4950	4950	20
431	20241224	120500	8019820	4985	4985	4985	4985	0
432	20241224	120400	8019820	4985	4985	4985	4985	0
433	20241224	120300	8019820	4985	4985	4985	4985	0
434	20241224	120200	8019820	4985	4985	4985	4985	0
435	20241224	120100	8019820	4985	4985	4985	4985	0
436	20241224	120000	8019820	4985	4985	4985	4985	0
437	20241224	115900	8019820	4985	4985	4985	4985	0
438	20241224	115800	8019820	4985	4985	4985	4985	0
439	20241224	115700	8019820	4985	4985	4985	4985	0
440	20241224	115600	8019820	4985	4985	4985	4985	0
441	20241224	115500	8019820	4985	4985	4985	4985	1
442	20241224	115400	8014835	4985	4985	4985	4985	0
443	20241224	115300	8014835	4985	4985	4985	4985	0
444	20241224	115200	8014835	4985	4985	4985	4985	0
445	20241224	115100	8014835	4985	4985	4985	4985	0
446	20241224	115000	8014835	4985	4985	4985	4985	0
447	20241224	114900	8014835	4985	4985	4985	4985	0
448	20241224	114800	8014835	4985	4985	4985	4985	0
449	20241224	114700	8014835	4985	4985	4985	4985	0
450	20241224	114600	8014835	4985	4985	4985	4985	0
451	20241224	114500	8014835	4985	4985	4985	4985	0
452	20241224	114400	8014835	4985	4985	4985	4985	0
453	20241224	114300	8014835	4985	4985	4985	4985	0
454	20241224	114200	8014835	4985	4985	4985	4985	0
455	20241224	114100	8014835	4985	4985	4985	4985	11
456	20241224	114000	7960000	4985	4985	4985	4985	0
457	20241224	113900	7960000	4985	4985	4985	4985	0
458	20241224	113800	7960000	4985	4985	4985	4985	0
459	20241224	113700	7960000	4985	4985	4985	4985	0
460	20241224	113600	7960000	4985	4985	4985	4985	0
461	20241224	113500	7960000	4985	4985	4985	4985	0
462	20241224	113400	7960000	4985	4985	4985	4985	0
463	20241224	113300	7960000	4985	4985	4985	4985	0
464	20241224	113200	7960000	4985	4985	4985	4985	0
465	20241224	113100	7960000	4985	4985	4985	4985	0
466	20241224	113000	7960000	4985	4985	4985	4985	0
467	20241224	112900	7960000	4985	4985	4985	4985	0
468	20241224	112800	7960000	4985	4985	4985	4985	0
469	20241224	112700	7960000	4985	4985	4985	4985	1
470	20241224	112600	7955015	4985	4985	4985	4985	0
471	20241224	112500	7955015	4985	4985	4985	4985	187
472	20241224	112400	7022820	4985	4985	4985	4985	0
473	20241224	112300	7022820	4985	4985	4985	4985	0
474	20241224	112200	7022820	4985	4985	4985	4985	0
475	20241224	112100	7022820	4985	4985	4985	4985	0
476	20241224	112000	7022820	4985	4985	4985	4985	0
477	20241224	111900	7022820	4985	4985	4985	4985	0
478	20241224	111800	7022820	4985	4985	4985	4985	0
479	20241224	111700	7022820	4985	4985	4985	4985	0
480	20241224	111600	7022820	4985	4985	4985	4985	0
481	20241224	111500	7022820	4985	4985	4985	4985	0
482	20241224	111400	7022820	4985	4985	4985	4985	0
483	20241224	111300	7022820	4985	4985	4985	4985	0
484	20241224	111200	7022820	4985	4985	4985	4985	4
485	20241224	111100	7002880	4985	4985	4985	4985	0
486	20241224	111000	7002880	4985	4985	4985	4985	0
487	20241224	110900	7002880	4985	4985	4985	4985	0
488	20241224	110800	7002880	4985	4985	4985	4985	0
489	20241224	110700	7002880	4985	4985	4985	4985	0
490	20241224	110600	7002880	4985	4990	4990	4985	411
491	20241224	110500	4952045	4985	4985	4985	4985	86
492	20241224	110400	4523335	4980	4980	4980	4980	0
493	20241224	110300	4523335	4980	4980	4980	4980	0
494	20241224	110200	4523335	4980	4980	4980	4980	0
495	20241224	110100	4523335	4980	4980	4980	4980	0
496	20241224	110000	4523335	4980	4980	4980	4980	0
497	20241224	105900	4523335	4980	4980	4980	4980	0
498	20241224	105800	4523335	4980	4980	4980	4980	0
499	20241224	105700	4523335	4980	4980	4980	4980	0
500	20241224	105600	4523335	4980	4980	4980	4980	0
501	20241224	105500	4523335	4980	4980	4980	4980	0
502	20241224	105400	4523335	4980	4980	4980	4980	0
503	20241224	105300	4523335	4980	4980	4980	4980	0
504	20241224	105200	4523335	4980	4980	4980	4980	2
505	20241224	105100	4513375	4980	4980	4980	4980	0
506	20241224	105000	4513375	4980	4980	4980	4980	0
507	20241224	104900	4513375	4980	4980	4980	4980	0
508	20241224	104800	4513375	4980	4980	4980	4980	0
509	20241224	104700	4513375	4980	4980	4980	4980	0
510	20241224	104600	4513375	4980	4980	4980	4980	0
511	20241224	104500	4513375	4980	4980	4980	4980	1
512	20241224	104400	4508395	4985	4985	4985	4985	0
513	20241224	104300	4508395	4985	4985	4985	4985	0
514	20241224	104200	4508395	4985	4985	4985	4985	0
515	20241224	104100	4508395	4985	4985	4985	4985	0
516	20241224	104000	4508395	4985	4985	4985	4985	0
517	20241224	103900	4508395	4985	4985	4985	4985	0
518	20241224	103800	4508395	4985	4985	4985	4985	0
519	20241224	103700	4508395	4985	4985	4985	4985	0
520	20241224	103600	4508395	4985	4985	4985	4985	0
521	20241224	103500	4508395	4985	4985	4985	4985	0
522	20241224	103400	4508395	4985	4985	4985	4985	0
523	20241224	103300	4508395	4985	4985	4985	4985	0
524	20241224	103200	4508395	4985	4970	4985	4970	3
525	20241224	103100	4493455	4990	4990	4990	4990	0
526	20241224	103000	4493455	4990	4990	4990	4990	0
527	20241224	102900	4493455	4990	4990	4990	4990	0
528	20241224	102800	4493455	4990	4990	4990	4990	0
529	20241224	102700	4493455	4990	4990	4990	4990	0
530	20241224	102600	4493455	4990	4990	4990	4990	0
531	20241224	102500	4493455	4990	4990	4990	4990	0
532	20241224	102400	4493455	4990	4990	4990	4990	0
533	20241224	102300	4493455	4990	4990	4990	4990	0
534	20241224	102200	4493455	4990	4990	4990	4990	0
535	20241224	102100	4493455	4990	4990	4990	4990	0
536	20241224	102000	4493455	4990	4990	4990	4990	0
537	20241224	101900	4493455	4990	4990	4990	4990	0
538	20241224	101800	4493455	4990	4990	4990	4990	0
539	20241224	101700	4493455	4990	4990	4990	4990	0
540	20241224	101600	4493455	4990	4990	4990	4990	0
541	20241224	101500	4493455	4990	4990	4990	4990	0
542	20241224	101400	4493455	4990	4990	4990	4990	0
543	20241224	101300	4493455	4990	4990	4990	4990	0
544	20241224	101200	4493455	4990	4990	4990	4990	50
545	20241224	101100	4243955	4990	4990	4990	4990	200
546	20241224	101000	3245955	4990	4985	4990	4985	180
547	20241224	100900	2348105	4985	4980	4985	4980	15
548	20241224	100800	2273345	4980	4980	4980	4980	0
549	20241224	100700	2273345	4980	4980	4980	4980	0
550	20241224	100600	2273345	4980	4985	4985	4980	13
551	20241224	100500	2208555	4985	4980	4985	4980	15
552	20241224	100400	2133825	4975	4975	4975	4975	0
553	20241224	100300	2133825	4975	4975	4975	4975	1
554	20241224	100200	2128850	4965	4965	4965	4965	6
555	20241224	100100	2099060	4965	4915	4965	4915	89
556	20241224	100000	1657625	4965	4965	4965	4965	0
557	20241224	095900	1657625	4965	4965	4965	4965	0
558	20241224	095800	1657625	4965	4965	4965	4965	0
559	20241224	095700	1657625	4965	4965	4965	4965	0
560	20241224	095600	1657625	4965	4965	4965	4965	0
561	20241224	095500	1657625	4965	4965	4965	4965	0
562	20241224	095400	1657625	4965	4965	4965	4965	0
563	20241224	095300	1657625	4965	4965	4965	4965	0
564	20241224	095200	1657625	4965	4965	4965	4965	0
565	20241224	095100	1657625	4965	4965	4965	4965	0
566	20241224	095000	1657625	4965	4965	4965	4965	0
567	20241224	094900	1657625	4965	4965	4965	4965	0
568	20241224	094800	1657625	4965	4965	4965	4965	0
569	20241224	094700	1657625	4965	4965	4965	4965	1
570	20241224	094600	1652660	4990	4990	4990	4990	0
571	20241224	094500	1652660	4990	4990	4990	4990	0
572	20241224	094400	1652660	4990	4990	4990	4990	0
573	20241224	094300	1652660	4990	4990	4990	4990	0
574	20241224	094200	1652660	4990	4990	4990	4990	0
575	20241224	094100	1652660	4990	4990	4990	4990	0
576	20241224	094000	1652660	4990	4990	4990	4990	0
577	20241224	093900	1652660	4990	4990	4990	4990	0
578	20241224	093800	1652660	4990	4990	4990	4990	0
579	20241224	093700	1652660	4990	4990	4990	4990	0
580	20241224	093600	1652660	4990	4990	4990	4990	1
581	20241224	093500	1647670	4995	4930	4995	4930	5
582	20241224	093400	1622895	4930	4930	4930	4930	0
583	20241224	093300	1622895	4930	4930	4930	4930	1
584	20241224	093200	1617965	4915	4915	4915	4915	0
585	20241224	093100	1617965	4915	4915	4915	4915	0
586	20241224	093000	1617965	4915	4915	4915	4915	1
587	20241224	092900	1613050	4930	4930	4930	4930	2
588	20241224	092800	1603190	4930	4930	4930	4930	0
589	20241224	092700	1603190	4930	4930	4930	4930	0
590	20241224	092600	1603190	4930	4930	4930	4930	0
591	20241224	092500	1603190	4930	4930	4930	4930	0
592	20241224	092400	1603190	4930	4930	4930	4930	0
593	20241224	092300	1603190	4930	4930	4930	4930	0
594	20241224	092200	1603190	4930	4930	4930	4930	0
595	20241224	092100	1603190	4930	4930	4930	4930	0
596	20241224	092000	1603190	4930	4930	4930	4930	0
597	20241224	091900	1603190	4930	4930	4930	4930	0
598	20241224	091800	1603190	4930	4930	4930	4930	0
599	20241224	091700	1603190	4930	4930	4930	4930	0
600	20241224	091600	1603190	4930	4930	4930	4930	0
601	20241224	091500	1603190	4930	4930	4930	4930	0
602	20241224	091400	1603190	4930	4930	4930	4930	0
603	20241224	091300	1603190	4930	4930	4930	4930	0
604	20241224	091200	1603190	4930	4930	4930	4930	0
605	20241224	091100	1603190	4930	4930	4930	4930	0
606	20241224	091000	1603190	4930	4930	4930	4930	0
607	20241224	090900	1603190	4930	4930	4930	4930	0
608	20241224	090800	1603190	4930	4930	4930	4930	10
609	20241224	090700	1553890	4885	4885	4885	4885	0
610	20241224	090600	1553890	4885	4885	4885	4885	0
611	20241224	090500	1553890	4885	4885	4885	4885	10
612	20241224	090400	1505040	4875	4875	4875	4875	0
613	20241224	090300	1505040	4875	4875	4875	4875	0
614	20241224	090200	1505040	4875	4875	4875	4875	0
615	20241224	090100	1505040	4875	4950	4950	4875	259
616	20241224	090000	240000	5000	5000	5000	5000	48