KissMeData/042600/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	192700	69298560	9970	9970	9970	9970	666
3	20241224	192600	69298560	9970	9970	9970	9970	0
4	20241224	192500	69298560	9970	9970	9970	9970	0
5	20241224	192400	69298560	9970	9970	9970	9970	0
6	20241224	192300	69298560	9970	9970	9970	9970	0
7	20241224	192200	69298560	9970	9970	9970	9970	0
8	20241224	192100	69298560	9970	9970	9970	9970	0
9	20241224	192000	69298560	9970	9970	9970	9970	0
10	20241224	191900	69298560	9970	9970	9970	9970	0
11	20241224	191800	69298560	9970	9970	9970	9970	0
12	20241224	191700	69298560	9970	9970	9970	9970	0
13	20241224	191600	69298560	9970	9970	9970	9970	0
14	20241224	191500	69298560	9970	9970	9970	9970	0
15	20241224	191400	69298560	9970	9970	9970	9970	0
16	20241224	191300	69298560	9970	9970	9970	9970	0
17	20241224	191200	69298560	9970	9970	9970	9970	0
18	20241224	191100	69298560	9970	9970	9970	9970	0
19	20241224	191000	69298560	9970	9970	9970	9970	0
20	20241224	190900	69298560	9970	9970	9970	9970	0
21	20241224	190800	69298560	9970	9970	9970	9970	0
22	20241224	190700	69298560	9970	9970	9970	9970	0
23	20241224	190600	69298560	9970	9970	9970	9970	0
24	20241224	190500	69298560	9970	9970	9970	9970	0
25	20241224	190400	69298560	9970	9970	9970	9970	0
26	20241224	190300	69298560	9970	9970	9970	9970	0
27	20241224	190200	69298560	9970	9970	9970	9970	0
28	20241224	190100	69298560	9970	9970	9970	9970	0
29	20241224	190000	69298560	9970	9970	9970	9970	0
30	20241224	185900	69298560	9970	9970	9970	9970	0
31	20241224	185800	69298560	9970	9970	9970	9970	0
32	20241224	185700	69298560	9970	9970	9970	9970	666
33	20241224	185600	69298560	9970	9970	9970	9970	0
34	20241224	185500	69298560	9970	9970	9970	9970	0
35	20241224	185400	69298560	9970	9970	9970	9970	0
36	20241224	185300	69298560	9970	9970	9970	9970	0
37	20241224	185200	69298560	9970	9970	9970	9970	0
38	20241224	185100	69298560	9970	9970	9970	9970	0
39	20241224	185000	69298560	9970	9970	9970	9970	0
40	20241224	184900	69298560	9970	9970	9970	9970	0
41	20241224	184800	69298560	9970	9970	9970	9970	0
42	20241224	184700	69298560	9970	9970	9970	9970	0
43	20241224	184600	69298560	9970	9970	9970	9970	0
44	20241224	184500	69298560	9970	9970	9970	9970	0
45	20241224	184400	69298560	9970	9970	9970	9970	0
46	20241224	184300	69298560	9970	9970	9970	9970	0
47	20241224	184200	69298560	9970	9970	9970	9970	0
48	20241224	184100	69298560	9970	9970	9970	9970	0
49	20241224	184000	69298560	9970	9970	9970	9970	0
50	20241224	183900	69298560	9970	9970	9970	9970	0
51	20241224	183800	69298560	9970	9970	9970	9970	0
52	20241224	183700	69298560	9970	9970	9970	9970	0
53	20241224	183600	69298560	9970	9970	9970	9970	0
54	20241224	183500	69298560	9970	9970	9970	9970	0
55	20241224	183400	69298560	9970	9970	9970	9970	0
56	20241224	183300	69298560	9970	9970	9970	9970	0
57	20241224	183200	69298560	9970	9970	9970	9970	0
58	20241224	183100	69298560	9970	9970	9970	9970	0
59	20241224	183000	69298560	9970	9970	9970	9970	0
60	20241224	182900	69298560	9970	9970	9970	9970	0
61	20241224	182800	69298560	9970	9970	9970	9970	0
62	20241224	182700	69298560	9970	9970	9970	9970	666
63	20241224	182600	69298560	9970	9970	9970	9970	0
64	20241224	182500	69298560	9970	9970	9970	9970	0
65	20241224	182400	69298560	9970	9970	9970	9970	0
66	20241224	182300	69298560	9970	9970	9970	9970	0
67	20241224	182200	69298560	9970	9970	9970	9970	0
68	20241224	182100	69298560	9970	9970	9970	9970	0
69	20241224	182000	69298560	9970	9970	9970	9970	0
70	20241224	181900	69298560	9970	9970	9970	9970	0
71	20241224	181800	69298560	9970	9970	9970	9970	0
72	20241224	181700	69298560	9970	9970	9970	9970	0
73	20241224	181600	69298560	9970	9970	9970	9970	0
74	20241224	181500	69298560	9970	9970	9970	9970	0
75	20241224	181400	69298560	9970	9970	9970	9970	0
76	20241224	181300	69298560	9970	9970	9970	9970	0
77	20241224	181200	69298560	9970	9970	9970	9970	0
78	20241224	181100	69298560	9970	9970	9970	9970	0
79	20241224	181000	69298560	9970	9970	9970	9970	0
80	20241224	180900	69298560	9970	9970	9970	9970	0
81	20241224	180800	69298560	9970	9970	9970	9970	0
82	20241224	180700	69298560	9970	9970	9970	9970	0
83	20241224	180600	69298560	9970	9970	9970	9970	0
84	20241224	180500	69298560	9970	9970	9970	9970	0
85	20241224	180400	69298560	9970	9970	9970	9970	0
86	20241224	180300	69298560	9970	9970	9970	9970	0
87	20241224	180200	69298560	9970	9970	9970	9970	0
88	20241224	180100	69298560	9970	9970	9970	9970	0
89	20241224	180000	69298560	9970	9970	9970	9970	0
90	20241224	175900	69298560	9970	9970	9970	9970	0
91	20241224	175800	69298560	9970	9970	9970	9970	0
92	20241224	175700	69298560	9970	9970	9970	9970	666
93	20241224	175600	69298560	9970	9970	9970	9970	0
94	20241224	175500	69298560	9970	9970	9970	9970	0
95	20241224	175400	69298560	9970	9970	9970	9970	0
96	20241224	175300	69298560	9970	9970	9970	9970	0
97	20241224	175200	69298560	9970	9970	9970	9970	0
98	20241224	175100	69298560	9970	9970	9970	9970	0
99	20241224	175000	69298560	9970	9970	9970	9970	0
100	20241224	174900	69298560	9970	9970	9970	9970	0
101	20241224	174800	69298560	9970	9970	9970	9970	0
102	20241224	174700	69298560	9970	9970	9970	9970	0
103	20241224	174600	69298560	9970	9970	9970	9970	0
104	20241224	174500	69298560	9970	9970	9970	9970	0
105	20241224	174400	69298560	9970	9970	9970	9970	0
106	20241224	174300	69298560	9970	9970	9970	9970	0
107	20241224	174200	69298560	9970	9970	9970	9970	0
108	20241224	174100	69298560	9970	9970	9970	9970	0
109	20241224	174000	69298560	9970	9970	9970	9970	0
110	20241224	173900	69298560	9970	9970	9970	9970	0
111	20241224	173800	69298560	9970	9970	9970	9970	0
112	20241224	173700	69298560	9970	9970	9970	9970	0
113	20241224	173600	69298560	9970	9970	9970	9970	0
114	20241224	173500	69298560	9970	9970	9970	9970	0
115	20241224	173400	69298560	9970	9970	9970	9970	0
116	20241224	173300	69298560	9970	9970	9970	9970	0
117	20241224	173200	69298560	9970	9970	9970	9970	0
118	20241224	173100	69298560	9970	9970	9970	9970	0
119	20241224	173000	69298560	9970	9970	9970	9970	0
120	20241224	172900	69298560	9970	9970	9970	9970	0
121	20241224	172800	69298560	9970	9970	9970	9970	0
122	20241224	172700	69298560	9970	9970	9970	9970	666
123	20241224	172600	69298560	9970	9970	9970	9970	0
124	20241224	172500	69298560	9970	9970	9970	9970	0
125	20241224	172400	69298560	9970	9970	9970	9970	0
126	20241224	172300	69298560	9970	9970	9970	9970	0
127	20241224	172200	69298560	9970	9970	9970	9970	0
128	20241224	172100	69298560	9970	9970	9970	9970	0
129	20241224	172000	69298560	9970	9970	9970	9970	0
130	20241224	171900	69298560	9970	9970	9970	9970	0
131	20241224	171800	69298560	9970	9970	9970	9970	0
132	20241224	171700	69298560	9970	9970	9970	9970	0
133	20241224	171600	69298560	9970	9970	9970	9970	0
134	20241224	171500	69298560	9970	9970	9970	9970	0
135	20241224	171400	69298560	9970	9970	9970	9970	0
136	20241224	171300	69298560	9970	9970	9970	9970	0
137	20241224	171200	69298560	9970	9970	9970	9970	0
138	20241224	171100	69298560	9970	9970	9970	9970	0
139	20241224	171000	69298560	9970	9970	9970	9970	0
140	20241224	170900	69298560	9970	9970	9970	9970	0
141	20241224	170800	69298560	9970	9970	9970	9970	0
142	20241224	170700	69298560	9970	9970	9970	9970	0
143	20241224	170600	69298560	9970	9970	9970	9970	0
144	20241224	170500	69298560	9970	9970	9970	9970	0
145	20241224	170400	69298560	9970	9970	9970	9970	0
146	20241224	170300	69298560	9970	9970	9970	9970	0
147	20241224	170200	69298560	9970	9970	9970	9970	0
148	20241224	170100	69298560	9970	9970	9970	9970	0
149	20241224	170000	69298560	9970	9970	9970	9970	0
150	20241224	165900	69298560	9970	9970	9970	9970	0
151	20241224	165800	69298560	9970	9970	9970	9970	0
152	20241224	165700	69298560	9970	9970	9970	9970	666
153	20241224	165600	69298560	9970	9970	9970	9970	0
154	20241224	165500	69298560	9970	9970	9970	9970	0
155	20241224	165400	69298560	9970	9970	9970	9970	0
156	20241224	165300	69298560	9970	9970	9970	9970	0
157	20241224	165200	69298560	9970	9970	9970	9970	0
158	20241224	165100	69298560	9970	9970	9970	9970	0
159	20241224	165000	69298560	9970	9970	9970	9970	0
160	20241224	164900	69298560	9970	9970	9970	9970	0
161	20241224	164800	69298560	9970	9970	9970	9970	0
162	20241224	164700	69298560	9970	9970	9970	9970	0
163	20241224	164600	69298560	9970	9970	9970	9970	0
164	20241224	164500	69298560	9970	9970	9970	9970	0
165	20241224	164400	69298560	9970	9970	9970	9970	0
166	20241224	164300	69298560	9970	9970	9970	9970	0
167	20241224	164200	69298560	9970	9970	9970	9970	0
168	20241224	164100	69298560	9970	9970	9970	9970	0
169	20241224	164000	69298560	9970	9970	9970	9970	0
170	20241224	163900	69298560	9970	9970	9970	9970	0
171	20241224	163800	69298560	9970	9970	9970	9970	0
172	20241224	163700	69298560	9970	9970	9970	9970	0
173	20241224	163600	69298560	9970	9970	9970	9970	0
174	20241224	163500	69298560	9970	9970	9970	9970	0
175	20241224	163400	69298560	9970	9970	9970	9970	0
176	20241224	163300	69298560	9970	9970	9970	9970	0
177	20241224	163200	69298560	9970	9970	9970	9970	0
178	20241224	163100	69298560	9970	9970	9970	9970	0
179	20241224	163000	69298560	9970	9970	9970	9970	0
180	20241224	162900	69298560	9970	9970	9970	9970	0
181	20241224	162800	69298560	9970	9970	9970	9970	0
182	20241224	162700	69298560	9970	9970	9970	9970	666
183	20241224	162600	69298560	9970	9970	9970	9970	0
184	20241224	162500	69298560	9970	9970	9970	9970	0
185	20241224	162400	69298560	9970	9970	9970	9970	0
186	20241224	162300	69298560	9970	9970	9970	9970	0
187	20241224	162200	69298560	9970	9970	9970	9970	0
188	20241224	162100	69298560	9970	9970	9970	9970	0
189	20241224	162000	69298560	9970	9970	9970	9970	0
190	20241224	161900	69298560	9970	9970	9970	9970	0
191	20241224	161800	69298560	9970	9970	9970	9970	0
192	20241224	161700	69298560	9970	9970	9970	9970	0
193	20241224	161600	69298560	9970	9970	9970	9970	0
194	20241224	161500	69298560	9970	9970	9970	9970	0
195	20241224	161400	69298560	9970	9970	9970	9970	0
196	20241224	161300	69298560	9970	9970	9970	9970	0
197	20241224	161200	69298560	9970	9970	9970	9970	0
198	20241224	161100	69298560	9970	9970	9970	9970	0
199	20241224	161000	69298560	9970	9970	9970	9970	0
200	20241224	160900	69298560	9970	9970	9970	9970	0
201	20241224	160800	69298560	9970	9970	9970	9970	0
202	20241224	160700	69298560	9970	9970	9970	9970	0
203	20241224	160600	69298560	9970	9970	9970	9970	0
204	20241224	160500	69298560	9970	9970	9970	9970	0
205	20241224	160400	69298560	9970	9970	9970	9970	0
206	20241224	160300	69298560	9970	9970	9970	9970	0
207	20241224	160200	69298560	9970	9970	9970	9970	0
208	20241224	160100	69298560	9970	9970	9970	9970	0
209	20241224	160000	69298560	9970	9970	9970	9970	0
210	20241224	155900	69298560	9970	9970	9970	9970	0
211	20241224	155800	69298560	9970	9970	9970	9970	0
212	20241224	155700	69298560	9970	9970	9970	9970	666
213	20241224	155600	69298560	9970	9970	9970	9970	0
214	20241224	155500	69298560	9970	9970	9970	9970	0
215	20241224	155400	69298560	9970	9970	9970	9970	0
216	20241224	155300	69298560	9970	9970	9970	9970	0
217	20241224	155200	69298560	9970	9970	9970	9970	0
218	20241224	155100	69298560	9970	9970	9970	9970	0
219	20241224	155000	69298560	9970	9970	9970	9970	0
220	20241224	154900	69298560	9970	9970	9970	9970	0
221	20241224	154800	69298560	9970	9970	9970	9970	0
222	20241224	154700	69298560	9970	9970	9970	9970	0
223	20241224	154600	69298560	9970	9970	9970	9970	0
224	20241224	154500	69298560	9970	9970	9970	9970	0
225	20241224	154400	69298560	9970	9970	9970	9970	0
226	20241224	154300	69298560	9970	9970	9970	9970	0
227	20241224	154200	69298560	9970	9970	9970	9970	0
228	20241224	154100	69298560	9970	9970	9970	9970	0
229	20241224	154000	69298560	9970	9970	9970	9970	0
230	20241224	153900	69298560	9970	9970	9970	9970	0
231	20241224	153800	69298560	9970	9970	9970	9970	0
232	20241224	153700	69298560	9970	9970	9970	9970	0
233	20241224	153600	69298560	9970	9970	9970	9970	0
234	20241224	153500	69298560	9970	9970	9970	9970	0
235	20241224	153400	69298560	9970	9970	9970	9970	0
236	20241224	153300	69298560	9970	9970	9970	9970	0
237	20241224	153200	69298560	9970	9970	9970	9970	0
238	20241224	153100	69298560	9970	9970	9970	9970	0
239	20241224	153000	69298560	9970	9970	9970	9970	666
240	20241224	152900	62658540	9980	9980	9980	9980	0
241	20241224	152800	62658540	9980	9980	9980	9980	0
242	20241224	152700	62658540	9980	9980	9980	9980	0
243	20241224	152600	62658540	9980	9980	9980	9980	0
244	20241224	152500	62658540	9980	9980	9980	9980	0
245	20241224	152400	62658540	9980	9980	9980	9980	0
246	20241224	152300	62658540	9980	9980	9980	9980	0
247	20241224	152200	62658540	9980	9980	9980	9980	0
248	20241224	152100	62658540	9980	9980	9980	9980	0
249	20241224	152000	62658540	9980	9980	9980	9980	0
250	20241224	151900	62658540	9980	9880	9980	9880	513
251	20241224	151800	57563920	9900	9900	9900	9900	14
252	20241224	151700	57425320	9900	9900	9900	9900	0
253	20241224	151600	57425320	9900	9900	9900	9900	10
254	20241224	151500	57326320	9900	9900	9900	9900	0
255	20241224	151400	57326320	9900	9880	9900	9880	2
256	20241224	151300	57306540	9880	9880	9880	9880	0
257	20241224	151200	57306540	9880	9880	9880	9880	39
258	20241224	151100	56921220	9900	9900	9900	9900	42
259	20241224	151000	56505420	9900	9900	9900	9900	20
260	20241224	150900	56307420	9900	9900	9900	9890	21
261	20241224	150800	56099530	9890	9890	9900	9890	23
262	20241224	150700	55871890	9890	9930	9930	9890	723
263	20241224	150600	48713860	9950	9950	9950	9950	96
264	20241224	150500	47758660	9970	9970	9970	9970	1
265	20241224	150400	47748690	9900	9900	9900	9900	0
266	20241224	150300	47748690	9900	9900	9900	9900	0
267	20241224	150200	47748690	9900	9900	9900	9900	0
268	20241224	150100	47748690	9900	9900	9900	9900	0
269	20241224	150000	47748690	9900	9900	9900	9900	0
270	20241224	145900	47748690	9900	9900	9900	9900	0
271	20241224	145800	47748690	9900	9900	9900	9900	0
272	20241224	145700	47748690	9900	9900	9900	9900	0
273	20241224	145600	47748690	9900	9950	9950	9900	150
274	20241224	145500	46259540	9950	9950	9950	9950	0
275	20241224	145400	46259540	9950	9950	9950	9950	1
276	20241224	145300	46249590	9950	9950	9950	9950	0
277	20241224	145200	46249590	9950	9950	9950	9950	0
278	20241224	145100	46249590	9950	9950	9950	9950	0
279	20241224	145000	46249590	9950	9950	9950	9950	0
280	20241224	144900	46249590	9950	9950	9950	9950	0
281	20241224	144800	46249590	9950	9950	9950	9950	0
282	20241224	144700	46249590	9950	9950	9950	9950	0
283	20241224	144600	46249590	9950	9950	9950	9950	0
284	20241224	144500	46249590	9950	9950	9950	9950	0
285	20241224	144400	46249590	9950	9950	9950	9950	0
286	20241224	144300	46249590	9950	9960	9960	9950	32
287	20241224	144200	45931050	9960	9960	9960	9960	0
288	20241224	144100	45931050	9960	9960	9960	9960	0
289	20241224	144000	45931050	9960	9960	9960	9960	0
290	20241224	143900	45931050	9960	9960	9960	9960	0
291	20241224	143800	45931050	9960	9960	9960	9960	4
292	20241224	143700	45891210	9970	9970	9970	9970	0
293	20241224	143600	45891210	9970	9970	9970	9970	0
294	20241224	143500	45891210	9970	9970	9970	9970	0
295	20241224	143400	45891210	9970	9970	9970	9970	35
296	20241224	143300	45542260	9950	9950	9950	9950	1
297	20241224	143200	45532310	9960	9960	9960	9960	0
298	20241224	143100	45532310	9960	9960	9960	9960	0
299	20241224	143000	45532310	9960	9960	9960	9960	0
300	20241224	142900	45532310	9960	9970	9970	9960	7
301	20241224	142800	45462540	9980	9980	9980	9980	0
302	20241224	142700	45462540	9980	9980	9980	9980	0
303	20241224	142600	45462540	9980	9980	9980	9980	0
304	20241224	142500	45462540	9980	9980	9980	9980	0
305	20241224	142400	45462540	9980	9980	9980	9980	0
306	20241224	142300	45462540	9980	9980	9980	9980	1
307	20241224	142200	45452560	9980	9980	9980	9980	1
308	20241224	142100	45442580	9970	9970	9970	9970	0
309	20241224	142000	45442580	9970	9970	9970	9970	0
310	20241224	141900	45442580	9970	9970	9970	9970	0
311	20241224	141800	45442580	9970	9970	9970	9970	0
312	20241224	141700	45442580	9970	9970	9970	9970	0
313	20241224	141600	45442580	9970	9970	9970	9970	0
314	20241224	141500	45442580	9970	9970	9970	9970	0
315	20241224	141400	45442580	9970	9970	9970	9970	0
316	20241224	141300	45442580	9970	9970	9970	9970	0
317	20241224	141200	45442580	9970	9970	9970	9970	0
318	20241224	141100	45442580	9970	9970	9970	9970	6
319	20241224	141000	45382760	9980	9980	9980	9980	0
320	20241224	140900	45382760	9980	9980	9980	9980	0
321	20241224	140800	45382760	9980	9980	9980	9980	1
322	20241224	140700	45372780	9980	9980	9980	9980	0
323	20241224	140600	45372780	9980	9980	9980	9980	0
324	20241224	140500	45372780	9980	9980	9980	9980	0
325	20241224	140400	45372780	9980	9980	9980	9980	2
326	20241224	140300	45352820	9970	9970	9970	9970	96
327	20241224	140200	44395700	9970	9970	9970	9970	1
328	20241224	140100	44385730	9930	9930	9930	9930	0
329	20241224	140000	44385730	9930	9930	9930	9930	1
330	20241224	135900	44375800	9970	9970	9970	9970	0
331	20241224	135800	44375800	9970	9970	9970	9970	0
332	20241224	135700	44375800	9970	9970	9970	9970	0
333	20241224	135600	44375800	9970	9970	9970	9970	0
334	20241224	135500	44375800	9970	9970	9970	9970	0
335	20241224	135400	44375800	9970	9970	9970	9970	0
336	20241224	135300	44375800	9970	9970	9970	9970	0
337	20241224	135200	44375800	9970	9970	9970	9970	0
338	20241224	135100	44375800	9970	9970	9970	9970	0
339	20241224	135000	44375800	9970	9970	9970	9970	1
340	20241224	134900	44365830	9970	9970	9970	9970	0
341	20241224	134800	44365830	9970	9970	9970	9970	1
342	20241224	134700	44355860	9900	9900	9900	9900	0
343	20241224	134600	44355860	9900	9900	9900	9900	0
344	20241224	134500	44355860	9900	9920	9920	9900	30
345	20241224	134400	44058740	9920	9920	9920	9920	67
346	20241224	134300	43394100	9920	9920	9920	9920	0
347	20241224	134200	43394100	9920	9920	9920	9920	0
348	20241224	134100	43394100	9920	9920	9920	9920	23
349	20241224	134000	43165940	9920	9920	9920	9920	0
350	20241224	133900	43165940	9920	9910	9920	9910	66
351	20241224	133800	42511370	9910	9910	9910	9910	18
352	20241224	133700	42332990	9910	9910	9910	9910	126
353	20241224	133600	41084330	9920	9920	9920	9920	0
354	20241224	133500	41084330	9920	9920	9920	9920	10
355	20241224	133400	40985130	9920	9930	9930	9920	122
356	20241224	133300	39774010	9940	9940	9940	9940	0
357	20241224	133200	39774010	9940	9940	9940	9940	165
358	20241224	133100	38133910	9980	9980	9980	9980	0
359	20241224	133000	38133910	9980	9980	9980	9980	0
360	20241224	132900	38133910	9980	9980	9980	9980	0
361	20241224	132800	38133910	9980	9980	9980	9980	0
362	20241224	132700	38133910	9980	9980	9980	9980	0
363	20241224	132600	38133910	9980	9980	9980	9980	0
364	20241224	132500	38133910	9980	9980	9980	9980	5
365	20241224	132400	38084010	9980	9940	9980	9940	11
366	20241224	132300	37974310	9940	9940	9940	9940	0
367	20241224	132200	37974310	9940	9940	9940	9940	0
368	20241224	132100	37974310	9940	9980	9980	9940	34
369	20241224	132000	37635110	9980	9980	9980	9980	0
370	20241224	131900	37635110	9980	9980	9980	9980	0
371	20241224	131800	37635110	9980	9980	9980	9980	0
372	20241224	131700	37635110	9980	9980	9980	9980	0
373	20241224	131600	37635110	9980	9980	9980	9980	0
374	20241224	131500	37635110	9980	9980	9980	9980	1
375	20241224	131400	37625130	9980	9980	9980	9980	0
376	20241224	131300	37625130	9980	9980	9980	9980	0
377	20241224	131200	37625130	9980	9980	9980	9980	0
378	20241224	131100	37625130	9980	9980	9980	9980	0
379	20241224	131000	37625130	9980	9980	9980	9980	5
380	20241224	130900	37575230	9980	9980	9980	9980	1
381	20241224	130800	37565250	9940	9940	9940	9940	0
382	20241224	130700	37565250	9940	9940	9940	9940	0
383	20241224	130600	37565250	9940	9940	9940	9940	0
384	20241224	130500	37565250	9940	9950	9950	9940	120
385	20241224	130400	36372350	9950	9950	9950	9950	0
386	20241224	130300	36372350	9950	9950	9950	9950	0
387	20241224	130200	36372350	9950	9950	9950	9950	0
388	20241224	130100	36372350	9950	9950	9950	9950	0
389	20241224	130000	36372350	9950	9960	9960	9950	22
390	20241224	125900	36153240	9980	9980	9980	9980	0
391	20241224	125800	36153240	9980	9980	9980	9980	7
392	20241224	125700	36083380	9980	9980	9980	9980	0
393	20241224	125600	36083380	9980	9980	9980	9980	99
394	20241224	125500	35095360	9980	9980	9980	9980	0
395	20241224	125400	35095360	9980	9980	9980	9980	1
396	20241224	125300	35085380	9990	9990	9990	9990	0
397	20241224	125200	35085380	9990	9990	9990	9990	0
398	20241224	125100	35085380	9990	9990	9990	9990	0
399	20241224	125000	35085380	9990	9990	9990	9990	0
400	20241224	124900	35085380	9990	9990	9990	9990	0
401	20241224	124800	35085380	9990	9990	9990	9990	0
402	20241224	124700	35085380	9990	9990	9990	9990	20
403	20241224	124600	34885580	9990	9990	9990	9990	0
404	20241224	124500	34885580	9990	9990	9990	9990	0
405	20241224	124400	34885580	9990	9990	9990	9990	0
406	20241224	124300	34885580	9990	9990	9990	9990	0
407	20241224	124200	34885580	9990	9990	9990	9990	30
408	20241224	124100	34585880	10010	10010	10010	10010	0
409	20241224	124000	34585880	10010	10010	10010	10010	0
410	20241224	123900	34585880	10010	10010	10010	10010	0
411	20241224	123800	34585880	10010	10010	10010	10010	0
412	20241224	123700	34585880	10010	10010	10010	10010	0
413	20241224	123600	34585880	10010	10010	10010	10010	0
414	20241224	123500	34585880	10010	10010	10010	10010	0
415	20241224	123400	34585880	10010	10010	10010	10010	0
416	20241224	123300	34585880	10010	10010	10010	10010	5
417	20241224	123200	34535830	10000	10000	10000	10000	0
418	20241224	123100	34535830	10000	10000	10000	10000	0
419	20241224	123000	34535830	10000	10000	10000	10000	0
420	20241224	122900	34535830	10000	10000	10000	10000	0
421	20241224	122800	34535830	10000	10000	10000	10000	0
422	20241224	122700	34535830	10000	10000	10000	10000	0
423	20241224	122600	34535830	10000	10000	10000	10000	0
424	20241224	122500	34535830	10000	10000	10000	10000	0
425	20241224	122400	34535830	10000	10000	10000	10000	0
426	20241224	122300	34535830	10000	10000	10000	10000	0
427	20241224	122200	34535830	10000	10000	10000	10000	0
428	20241224	122100	34535830	10000	10000	10000	10000	100
429	20241224	122000	33535830	10000	10000	10000	10000	98
430	20241224	121900	32555830	10000	10000	10000	10000	3
431	20241224	121800	32525830	10000	10000	10000	10000	0
432	20241224	121700	32525830	10000	10000	10000	10000	1
433	20241224	121600	32515830	9940	9950	9950	9940	8
434	20241224	121500	32436270	10030	10030	10030	10030	0
435	20241224	121400	32436270	10030	10030	10030	10030	0
436	20241224	121300	32436270	10030	10030	10030	10030	0
437	20241224	121200	32436270	10030	10030	10030	10030	0
438	20241224	121100	32436270	10030	10030	10030	10030	0
439	20241224	121000	32436270	10030	10030	10030	10030	0
440	20241224	120900	32436270	10030	10030	10030	10030	0
441	20241224	120800	32436270	10030	10030	10030	10030	0
442	20241224	120700	32436270	10030	10030	10030	10030	0
443	20241224	120600	32436270	10030	10030	10030	10030	0
444	20241224	120500	32436270	10030	10030	10030	10030	0
445	20241224	120400	32436270	10030	10030	10030	10030	0
446	20241224	120300	32436270	10030	10030	10030	10030	0
447	20241224	120200	32436270	10030	10030	10030	10030	0
448	20241224	120100	32436270	10030	10030	10030	10030	0
449	20241224	120000	32436270	10030	10030	10030	10030	0
450	20241224	115900	32436270	10030	10030	10030	10030	0
451	20241224	115800	32436270	10030	10030	10030	10030	0
452	20241224	115700	32436270	10030	10030	10030	10030	0
453	20241224	115600	32436270	10030	10030	10030	10030	0
454	20241224	115500	32436270	10030	10030	10030	10030	0
455	20241224	115400	32436270	10030	10030	10030	10030	0
456	20241224	115300	32436270	10030	10030	10030	10030	0
457	20241224	115200	32436270	10030	10030	10030	10030	0
458	20241224	115100	32436270	10030	10030	10030	10030	0
459	20241224	115000	32436270	10030	10030	10030	10030	0
460	20241224	114900	32436270	10030	10030	10030	10030	0
461	20241224	114800	32436270	10030	10030	10030	10030	0
462	20241224	114700	32436270	10030	10030	10030	10030	0
463	20241224	114600	32436270	10030	10030	10030	10030	0
464	20241224	114500	32436270	10030	9960	10030	9960	9
465	20241224	114400	32346080	9950	9950	9950	9950	0
466	20241224	114300	32346080	9950	9950	9950	9950	0
467	20241224	114200	32346080	9950	9950	9950	9950	0
468	20241224	114100	32346080	9950	9950	9950	9950	0
469	20241224	114000	32346080	9950	9950	9950	9950	0
470	20241224	113900	32346080	9950	9950	9950	9950	0
471	20241224	113800	32346080	9950	9950	9950	9950	1
472	20241224	113700	32336130	9970	9970	9970	9970	0
473	20241224	113600	32336130	9970	9970	9970	9970	0
474	20241224	113500	32336130	9970	9970	9970	9970	0
475	20241224	113400	32336130	9970	9970	9970	9970	26
476	20241224	113300	32076910	9970	9970	9970	9970	0
477	20241224	113200	32076910	9970	9970	9970	9970	0
478	20241224	113100	32076910	9970	9970	9970	9970	3
479	20241224	113000	32047000	9970	9970	9970	9970	0
480	20241224	112900	32047000	9970	9970	9970	9970	0
481	20241224	112800	32047000	9970	9970	9970	9970	1
482	20241224	112700	32037030	9970	9970	9970	9970	0
483	20241224	112600	32037030	9970	9970	9970	9970	0
484	20241224	112500	32037030	9970	9970	9970	9970	0
485	20241224	112400	32037030	9970	9970	9970	9970	0
486	20241224	112300	32037030	9970	9970	9970	9970	1
487	20241224	112200	32027060	9940	9940	9940	9940	0
488	20241224	112100	32027060	9940	9940	9940	9940	47
489	20241224	112000	31559880	9960	9960	9960	9960	0
490	20241224	111900	31559880	9960	9960	9960	9960	5
491	20241224	111800	31510080	9970	9970	9970	9970	0
492	20241224	111700	31510080	9970	9970	9970	9970	0
493	20241224	111600	31510080	9970	10040	10040	9970	155
494	20241224	111500	29963210	10040	10040	10040	10040	0
495	20241224	111400	29963210	10040	10040	10040	10040	0
496	20241224	111300	29963210	10040	10040	10040	10040	0
497	20241224	111200	29963210	10040	10040	10040	10040	0
498	20241224	111100	29963210	10040	10040	10040	10040	6
499	20241224	111000	29902970	9970	9970	9970	9970	0
500	20241224	110900	29902970	9970	9970	9970	9970	0
501	20241224	110800	29902970	9970	9970	9970	9970	0
502	20241224	110700	29902970	9970	9970	9970	9970	0
503	20241224	110600	29902970	9970	9970	9970	9970	0
504	20241224	110500	29902970	9970	9970	9970	9970	0
505	20241224	110400	29902970	9970	9970	9970	9970	0
506	20241224	110300	29902970	9970	9970	9970	9970	0
507	20241224	110200	29902970	9970	9970	9970	9970	0
508	20241224	110100	29902970	9970	9970	9970	9970	0
509	20241224	110000	29902970	9970	9970	9970	9970	0
510	20241224	105900	29902970	9970	9970	9970	9970	0
511	20241224	105800	29902970	9970	9970	9970	9970	17
512	20241224	105700	29733480	10040	10030	10040	10030	7
513	20241224	105600	29663220	10040	10040	10040	10040	0
514	20241224	105500	29663220	10040	10040	10040	10040	0
515	20241224	105400	29663220	10040	10040	10040	10040	0
516	20241224	105300	29663220	10040	10040	10040	10040	0
517	20241224	105200	29663220	10040	10040	10040	10040	0
518	20241224	105100	29663220	10040	10040	10040	10040	0
519	20241224	105000	29663220	10040	10040	10040	10040	0
520	20241224	104900	29663220	10040	10040	10040	10040	0
521	20241224	104800	29663220	10040	10040	10040	10040	0
522	20241224	104700	29663220	10040	10040	10040	10040	0
523	20241224	104600	29663220	10040	10040	10040	10040	0
524	20241224	104500	29663220	10040	10040	10040	10040	0
525	20241224	104400	29663220	10040	10040	10040	10040	0
526	20241224	104300	29663220	10040	10040	10040	10040	0
527	20241224	104200	29663220	10040	10040	10040	10040	1
528	20241224	104100	29653180	9980	9980	9980	9980	1
529	20241224	104000	29643200	9980	9980	9980	9980	7
530	20241224	103900	29573340	10060	10060	10060	10060	0
531	20241224	103800	29573340	10060	10060	10060	10060	0
532	20241224	103700	29573340	10060	9950	10060	9950	2
533	20241224	103600	29553330	9920	9920	9920	9920	0
534	20241224	103500	29553330	9920	9980	9980	9920	8
535	20241224	103400	29473900	9980	9980	9980	9980	4
536	20241224	103300	29433980	10050	10050	10050	10050	1
537	20241224	103200	29423930	10050	10050	10050	10050	0
538	20241224	103100	29423930	10050	10050	10050	10050	0
539	20241224	103000	29423930	10050	10050	10050	10050	0
540	20241224	102900	29423930	10050	10050	10050	10050	0
541	20241224	102800	29423930	10050	10050	10050	10050	0
542	20241224	102700	29423930	10050	10050	10050	10050	0
543	20241224	102600	29423930	10050	10050	10050	10050	0
544	20241224	102500	29423930	10050	10050	10050	10050	0
545	20241224	102400	29423930	10050	10050	10050	10050	0
546	20241224	102300	29423930	10050	10050	10050	10050	0
547	20241224	102200	29423930	10050	10050	10050	10050	0
548	20241224	102100	29423930	10050	10050	10050	10050	0
549	20241224	102000	29423930	10050	10050	10050	10050	2
550	20241224	101900	29403830	10050	10050	10050	10050	0
551	20241224	101800	29403830	10050	10050	10050	10050	0
552	20241224	101700	29403830	10050	10050	10050	10050	0
553	20241224	101600	29403830	10050	10050	10050	10050	0
554	20241224	101500	29403830	10050	10050	10050	10050	0
555	20241224	101400	29403830	10050	10050	10050	10050	0
556	20241224	101300	29403830	10050	10050	10050	10050	0
557	20241224	101200	29403830	10050	10050	10050	10050	0
558	20241224	101100	29403830	10050	10050	10050	10050	1
559	20241224	101000	29393780	9930	9930	9930	9930	347
560	20241224	100900	25948070	9930	9930	9930	9930	223
561	20241224	100800	23733680	9930	9930	9930	9930	1
562	20241224	100700	23723750	9980	9980	9980	9980	0
563	20241224	100600	23723750	9980	9980	9980	9980	0
564	20241224	100500	23723750	9980	9980	9980	9980	1
565	20241224	100400	23713770	9980	9980	9980	9980	11
566	20241224	100300	23603990	9980	9980	9980	9980	0
567	20241224	100200	23603990	9980	10010	10010	9980	897
568	20241224	100100	14636310	10050	10050	10050	10050	0
569	20241224	100000	14636310	10050	10050	10050	10050	0
570	20241224	095900	14636310	10050	10050	10050	10050	0
571	20241224	095800	14636310	10050	10050	10050	10050	0
572	20241224	095700	14636310	10050	10050	10050	10050	2
573	20241224	095600	14616210	10010	10010	10010	10010	0
574	20241224	095500	14616210	10010	10010	10010	10010	3
575	20241224	095400	14586180	10030	10090	10090	10030	15
576	20241224	095300	14435130	10090	10090	10090	10090	0
577	20241224	095200	14435130	10090	10090	10090	10090	0
578	20241224	095100	14435130	10090	10090	10090	10090	0
579	20241224	095000	14435130	10090	10090	10090	10090	1
580	20241224	094900	14425040	10040	10040	10040	10040	0
581	20241224	094800	14425040	10040	10040	10040	10040	0
582	20241224	094700	14425040	10040	10040	10040	10040	0
583	20241224	094600	14425040	10040	10040	10040	10040	0
584	20241224	094500	14425040	10040	10040	10040	10040	0
585	20241224	094400	14425040	10040	10040	10040	10040	1
586	20241224	094300	14415000	10070	10070	10070	10070	10
587	20241224	094200	14314300	10080	10080	10080	10080	0
588	20241224	094100	14314300	10080	10080	10080	10080	20
589	20241224	094000	14112700	10080	10080	10080	10080	0
590	20241224	093900	14112700	10080	10080	10080	10080	16
591	20241224	093800	13951420	10180	10180	10180	10180	10
592	20241224	093700	13849620	10180	10180	10180	10180	0
593	20241224	093600	13849620	10180	10180	10180	10180	0
594	20241224	093500	13849620	10180	10180	10180	10180	0
595	20241224	093400	13849620	10180	10180	10180	10180	0
596	20241224	093300	13849620	10180	10180	10180	10180	1
597	20241224	093200	13839440	10150	10150	10150	10150	0
598	20241224	093100	13839440	10150	10150	10150	10150	70
599	20241224	093000	13128940	10150	10150	10150	10150	200
600	20241224	092900	11098940	10150	10150	10150	10150	0
601	20241224	092800	11098940	10150	10070	10150	10070	115
602	20241224	092700	9934740	10100	10100	10100	10100	1
603	20241224	092600	9924640	10110	10070	10110	10070	247
604	20241224	092500	7429440	10100	10100	10100	10100	3
605	20241224	092400	7399140	10100	10090	10100	10090	97
606	20241224	092300	6419450	10060	10060	10060	10060	0
607	20241224	092200	6419450	10060	10060	10060	10060	0
608	20241224	092100	6419450	10060	10060	10060	10060	10
609	20241224	092000	6318850	10090	10090	10090	10090	0
610	20241224	091900	6318850	10090	10090	10090	10090	0
611	20241224	091800	6318850	10090	10090	10090	10090	5
612	20241224	091700	6268400	10080	10100	10100	10080	7
613	20241224	091600	6197740	10100	10100	10100	10100	1
614	20241224	091500	6187640	10070	10070	10070	10070	0
615	20241224	091400	6187640	10070	10070	10070	10070	6
616	20241224	091300	6127220	10110	10110	10110	10110	3
617	20241224	091200	6096890	10070	10030	10070	10030	2
618	20241224	091100	6076790	10020	10000	10020	10000	177
619	20241224	091000	4306770	10010	10010	10010	10010	0
620	20241224	090900	4306770	10010	10010	10010	10010	0
621	20241224	090800	4306770	10010	10010	10010	10010	0
622	20241224	090700	4306770	10010	10010	10010	10010	0
623	20241224	090600	4306770	10010	10010	10010	10010	263
624	20241224	090500	1674140	10010	10030	10030	10010	80
625	20241224	090400	871970	10040	10040	10040	10040	0
626	20241224	090300	871970	10040	10040	10040	10040	9
627	20241224	090200	781610	10040	10040	10040	10040	1
628	20241224	090100	771570	10030	10030	10030	10030	27
629	20241224	090000	500760	10030	10010	10030	10010	50