KissMeData/002460/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	183700	97966560	9980	9980	9980	9980	204
3	20241223	183600	97966560	9980	9980	9980	9980	0
4	20241223	183500	97966560	9980	9980	9980	9980	0
5	20241223	183400	97966560	9980	9980	9980	9980	0
6	20241223	183300	97966560	9980	9980	9980	9980	0
7	20241223	183200	97966560	9980	9980	9980	9980	0
8	20241223	183100	97966560	9980	9980	9980	9980	0
9	20241223	183000	97966560	9980	9980	9980	9980	0
10	20241223	182900	97966560	9980	9980	9980	9980	0
11	20241223	182800	97966560	9980	9980	9980	9980	0
12	20241223	182700	97966560	9980	9980	9980	9980	0
13	20241223	182600	97966560	9980	9980	9980	9980	0
14	20241223	182500	97966560	9980	9980	9980	9980	0
15	20241223	182400	97966560	9980	9980	9980	9980	0
16	20241223	182300	97966560	9980	9980	9980	9980	0
17	20241223	182200	97966560	9980	9980	9980	9980	0
18	20241223	182100	97966560	9980	9980	9980	9980	0
19	20241223	182000	97966560	9980	9980	9980	9980	0
20	20241223	181900	97966560	9980	9980	9980	9980	0
21	20241223	181800	97966560	9980	9980	9980	9980	0
22	20241223	181700	97966560	9980	9980	9980	9980	0
23	20241223	181600	97966560	9980	9980	9980	9980	0
24	20241223	181500	97966560	9980	9980	9980	9980	0
25	20241223	181400	97966560	9980	9980	9980	9980	0
26	20241223	181300	97966560	9980	9980	9980	9980	0
27	20241223	181200	97966560	9980	9980	9980	9980	0
28	20241223	181100	97966560	9980	9980	9980	9980	0
29	20241223	181000	97966560	9980	9980	9980	9980	0
30	20241223	180900	97966560	9980	9980	9980	9980	0
31	20241223	180800	97966560	9980	9980	9980	9980	0
32	20241223	180700	97966560	9980	9980	9980	9980	204
33	20241223	180600	97966560	9980	9980	9980	9980	0
34	20241223	180500	97966560	9980	9980	9980	9980	0
35	20241223	180400	97966560	9980	9980	9980	9980	0
36	20241223	180300	97966560	9980	9980	9980	9980	0
37	20241223	180200	97966560	9980	9980	9980	9980	0
38	20241223	180100	97966560	9980	9980	9980	9980	0
39	20241223	180000	97966560	9980	9980	9980	9980	0
40	20241223	175900	97966560	9980	9980	9980	9980	0
41	20241223	175800	97966560	9980	9980	9980	9980	0
42	20241223	175700	97966560	9980	9980	9980	9980	0
43	20241223	175600	97966560	9980	9980	9980	9980	0
44	20241223	175500	97966560	9980	9980	9980	9980	0
45	20241223	175400	97966560	9980	9980	9980	9980	0
46	20241223	175300	97966560	9980	9980	9980	9980	0
47	20241223	175200	97966560	9980	9980	9980	9980	0
48	20241223	175100	97966560	9980	9980	9980	9980	0
49	20241223	175000	97966560	9980	9980	9980	9980	0
50	20241223	174900	97966560	9980	9980	9980	9980	0
51	20241223	174800	97966560	9980	9980	9980	9980	0
52	20241223	174700	97966560	9980	9980	9980	9980	0
53	20241223	174600	97966560	9980	9980	9980	9980	0
54	20241223	174500	97966560	9980	9980	9980	9980	0
55	20241223	174400	97966560	9980	9980	9980	9980	0
56	20241223	174300	97966560	9980	9980	9980	9980	0
57	20241223	174200	97966560	9980	9980	9980	9980	0
58	20241223	174100	97966560	9980	9980	9980	9980	0
59	20241223	174000	97966560	9980	9980	9980	9980	0
60	20241223	173900	97966560	9980	9980	9980	9980	0
61	20241223	173800	97966560	9980	9980	9980	9980	0
62	20241223	173700	97966560	9980	9980	9980	9980	204
63	20241223	173600	97966560	9980	9980	9980	9980	0
64	20241223	173500	97966560	9980	9980	9980	9980	0
65	20241223	173400	97966560	9980	9980	9980	9980	0
66	20241223	173300	97966560	9980	9980	9980	9980	0
67	20241223	173200	97966560	9980	9980	9980	9980	0
68	20241223	173100	97966560	9980	9980	9980	9980	0
69	20241223	173000	97966560	9980	9980	9980	9980	0
70	20241223	172900	97966560	9980	9980	9980	9980	0
71	20241223	172800	97966560	9980	9980	9980	9980	0
72	20241223	172700	97966560	9980	9980	9980	9980	0
73	20241223	172600	97966560	9980	9980	9980	9980	0
74	20241223	172500	97966560	9980	9980	9980	9980	0
75	20241223	172400	97966560	9980	9980	9980	9980	0
76	20241223	172300	97966560	9980	9980	9980	9980	0
77	20241223	172200	97966560	9980	9980	9980	9980	0
78	20241223	172100	97966560	9980	9980	9980	9980	0
79	20241223	172000	97966560	9980	9980	9980	9980	0
80	20241223	171900	97966560	9980	9980	9980	9980	0
81	20241223	171800	97966560	9980	9980	9980	9980	0
82	20241223	171700	97966560	9980	9980	9980	9980	0
83	20241223	171600	97966560	9980	9980	9980	9980	0
84	20241223	171500	97966560	9980	9980	9980	9980	0
85	20241223	171400	97966560	9980	9980	9980	9980	0
86	20241223	171300	97966560	9980	9980	9980	9980	0
87	20241223	171200	97966560	9980	9980	9980	9980	0
88	20241223	171100	97966560	9980	9980	9980	9980	0
89	20241223	171000	97966560	9980	9980	9980	9980	0
90	20241223	170900	97966560	9980	9980	9980	9980	0
91	20241223	170800	97966560	9980	9980	9980	9980	0
92	20241223	170700	97966560	9980	9980	9980	9980	204
93	20241223	170600	97966560	9980	9980	9980	9980	0
94	20241223	170500	97966560	9980	9980	9980	9980	0
95	20241223	170400	97966560	9980	9980	9980	9980	0
96	20241223	170300	97966560	9980	9980	9980	9980	0
97	20241223	170200	97966560	9980	9980	9980	9980	0
98	20241223	170100	97966560	9980	9980	9980	9980	0
99	20241223	170000	97966560	9980	9980	9980	9980	0
100	20241223	165900	97966560	9980	9980	9980	9980	0
101	20241223	165800	97966560	9980	9980	9980	9980	0
102	20241223	165700	97966560	9980	9980	9980	9980	0
103	20241223	165600	97966560	9980	9980	9980	9980	0
104	20241223	165500	97966560	9980	9980	9980	9980	0
105	20241223	165400	97966560	9980	9980	9980	9980	0
106	20241223	165300	97966560	9980	9980	9980	9980	0
107	20241223	165200	97966560	9980	9980	9980	9980	0
108	20241223	165100	97966560	9980	9980	9980	9980	0
109	20241223	165000	97966560	9980	9980	9980	9980	0
110	20241223	164900	97966560	9980	9980	9980	9980	0
111	20241223	164800	97966560	9980	9980	9980	9980	0
112	20241223	164700	97966560	9980	9980	9980	9980	0
113	20241223	164600	97966560	9980	9980	9980	9980	0
114	20241223	164500	97966560	9980	9980	9980	9980	0
115	20241223	164400	97966560	9980	9980	9980	9980	0
116	20241223	164300	97966560	9980	9980	9980	9980	0
117	20241223	164200	97966560	9980	9980	9980	9980	0
118	20241223	164100	97966560	9980	9980	9980	9980	0
119	20241223	164000	97966560	9980	9980	9980	9980	0
120	20241223	163900	97966560	9980	9980	9980	9980	0
121	20241223	163800	97966560	9980	9980	9980	9980	0
122	20241223	163700	97966560	9980	9980	9980	9980	204
123	20241223	163600	97966560	9980	9980	9980	9980	0
124	20241223	163500	97966560	9980	9980	9980	9980	0
125	20241223	163400	97966560	9980	9980	9980	9980	0
126	20241223	163300	97966560	9980	9980	9980	9980	0
127	20241223	163200	97966560	9980	9980	9980	9980	0
128	20241223	163100	97966560	9980	9980	9980	9980	0
129	20241223	163000	97966560	9980	9980	9980	9980	0
130	20241223	162900	97966560	9980	9980	9980	9980	0
131	20241223	162800	97966560	9980	9980	9980	9980	0
132	20241223	162700	97966560	9980	9980	9980	9980	0
133	20241223	162600	97966560	9980	9980	9980	9980	0
134	20241223	162500	97966560	9980	9980	9980	9980	0
135	20241223	162400	97966560	9980	9980	9980	9980	0
136	20241223	162300	97966560	9980	9980	9980	9980	0
137	20241223	162200	97966560	9980	9980	9980	9980	0
138	20241223	162100	97966560	9980	9980	9980	9980	0
139	20241223	162000	97966560	9980	9980	9980	9980	0
140	20241223	161900	97966560	9980	9980	9980	9980	0
141	20241223	161800	97966560	9980	9980	9980	9980	0
142	20241223	161700	97966560	9980	9980	9980	9980	0
143	20241223	161600	97966560	9980	9980	9980	9980	0
144	20241223	161500	97966560	9980	9980	9980	9980	0
145	20241223	161400	97966560	9980	9980	9980	9980	0
146	20241223	161300	97966560	9980	9980	9980	9980	0
147	20241223	161200	97966560	9980	9980	9980	9980	0
148	20241223	161100	97966560	9980	9980	9980	9980	0
149	20241223	161000	97966560	9980	9980	9980	9980	0
150	20241223	160900	97966560	9980	9980	9980	9980	0
151	20241223	160800	97966560	9980	9980	9980	9980	0
152	20241223	160700	97966560	9980	9980	9980	9980	204
153	20241223	160600	97966560	9980	9980	9980	9980	0
154	20241223	160500	97966560	9980	9980	9980	9980	0
155	20241223	160400	97966560	9980	9980	9980	9980	0
156	20241223	160300	97966560	9980	9980	9980	9980	0
157	20241223	160200	97966560	9980	9980	9980	9980	0
158	20241223	160100	97966560	9980	9980	9980	9980	0
159	20241223	160000	97966560	9980	9980	9980	9980	0
160	20241223	155900	97966560	9980	9980	9980	9980	0
161	20241223	155800	97966560	9980	9980	9980	9980	0
162	20241223	155700	97966560	9980	9980	9980	9980	0
163	20241223	155600	97966560	9980	9980	9980	9980	0
164	20241223	155500	97966560	9980	9980	9980	9980	0
165	20241223	155400	97966560	9980	9980	9980	9980	0
166	20241223	155300	97966560	9980	9980	9980	9980	0
167	20241223	155200	97966560	9980	9980	9980	9980	0
168	20241223	155100	97966560	9980	9980	9980	9980	0
169	20241223	155000	97966560	9980	9980	9980	9980	0
170	20241223	154900	97966560	9980	9980	9980	9980	0
171	20241223	154800	97966560	9980	9980	9980	9980	0
172	20241223	154700	97966560	9980	9980	9980	9980	0
173	20241223	154600	97966560	9980	9980	9980	9980	0
174	20241223	154500	97966560	9980	9980	9980	9980	0
175	20241223	154400	97966560	9980	9980	9980	9980	0
176	20241223	154300	97966560	9980	9980	9980	9980	0
177	20241223	154200	97966560	9980	9980	9980	9980	0
178	20241223	154100	97966560	9980	9980	9980	9980	0
179	20241223	154000	97966560	9980	9980	9980	9980	0
180	20241223	153900	97966560	9980	9980	9980	9980	0
181	20241223	153800	97966560	9980	9980	9980	9980	0
182	20241223	153700	97966560	9980	9980	9980	9980	204
183	20241223	153600	97966560	9980	9980	9980	9980	0
184	20241223	153500	97966560	9980	9980	9980	9980	0
185	20241223	153400	97966560	9980	9980	9980	9980	0
186	20241223	153300	97966560	9980	9980	9980	9980	0
187	20241223	153200	97966560	9980	9980	9980	9980	0
188	20241223	153100	97966560	9980	9980	9980	9980	0
189	20241223	153000	97966560	9980	9980	9980	9980	204
190	20241223	152900	95930640	9970	9970	9970	9970	0
191	20241223	152800	95930640	9970	9970	9970	9970	0
192	20241223	152700	95930640	9970	9970	9970	9970	0
193	20241223	152600	95930640	9970	9970	9970	9970	0
194	20241223	152500	95930640	9970	9970	9970	9970	0
195	20241223	152400	95930640	9970	9970	9970	9970	0
196	20241223	152300	95930640	9970	9970	9970	9970	0
197	20241223	152200	95930640	9970	9970	9970	9970	0
198	20241223	152100	95930640	9970	9970	9970	9970	0
199	20241223	152000	95930640	9970	9970	9970	9970	0
200	20241223	151900	95930640	9970	9970	9970	9970	0
201	20241223	151800	95930640	9970	9970	9970	9970	0
202	20241223	151700	95930640	9970	9970	9970	9970	0
203	20241223	151600	95930640	9970	9970	9970	9970	0
204	20241223	151500	95930640	9970	9970	9970	9970	0
205	20241223	151400	95930640	9970	9970	9970	9970	0
206	20241223	151300	95930640	9970	9970	9970	9970	189
207	20241223	151200	94046310	9970	9970	9970	9970	0
208	20241223	151100	94046310	9970	9970	9970	9970	50
209	20241223	151000	93547810	9970	9970	9970	9970	54
210	20241223	150900	93009430	9970	9970	9970	9970	0
211	20241223	150800	93009430	9970	9970	9970	9970	1
212	20241223	150700	92999460	9960	9960	9960	9960	0
213	20241223	150600	92999460	9960	9960	9960	9960	0
214	20241223	150500	92999460	9960	9960	9960	9960	0
215	20241223	150400	92999460	9960	9960	9960	9960	0
216	20241223	150300	92999460	9960	9960	9960	9960	0
217	20241223	150200	92999460	9960	9960	9960	9960	0
218	20241223	150100	92999460	9960	9970	9970	9960	11
219	20241223	150000	92889890	9970	9970	9970	9970	187
220	20241223	145900	91025500	9980	9980	9980	9980	50
221	20241223	145800	90526500	9990	9990	9990	9990	298
222	20241223	145700	87549480	10020	10000	10020	10000	3
223	20241223	145600	87519440	10040	10040	10040	10040	0
224	20241223	145500	87519440	10040	10000	10040	10000	4
225	20241223	145400	87479360	10000	10000	10000	10000	1851
226	20241223	145300	68969360	10000	10000	10000	10000	0
227	20241223	145200	68969360	10000	10000	10000	10000	0
228	20241223	145100	68969360	10000	10000	10000	10000	0
229	20241223	145000	68969360	10000	10000	10000	10000	0
230	20241223	144900	68969360	10000	10000	10000	10000	1
231	20241223	144800	68959360	9990	9990	9990	9990	0
232	20241223	144700	68959360	9990	9990	9990	9990	0
233	20241223	144600	68959360	9990	9990	9990	9990	0
234	20241223	144500	68959360	9990	9990	9990	9990	0
235	20241223	144400	68959360	9990	9990	9990	9990	0
236	20241223	144300	68959360	9990	9990	9990	9990	0
237	20241223	144200	68959360	9990	9990	9990	9990	0
238	20241223	144100	68959360	9990	9990	9990	9990	0
239	20241223	144000	68959360	9990	9990	9990	9990	0
240	20241223	143900	68959360	9990	9990	9990	9990	0
241	20241223	143800	68959360	9990	9990	9990	9990	0
242	20241223	143700	68959360	9990	9990	9990	9990	0
243	20241223	143600	68959360	9990	9990	9990	9990	10
244	20241223	143500	68859460	9990	9990	9990	9990	0
245	20241223	143400	68859460	9990	9990	9990	9990	0
246	20241223	143300	68859460	9990	9990	9990	9990	0
247	20241223	143200	68859460	9990	9990	9990	9990	0
248	20241223	143100	68859460	9990	9990	9990	9990	0
249	20241223	143000	68859460	9990	9990	9990	9990	0
250	20241223	142900	68859460	9990	9990	9990	9990	0
251	20241223	142800	68859460	9990	9990	9990	9990	0
252	20241223	142700	68859460	9990	9990	9990	9990	0
253	20241223	142600	68859460	9990	9990	9990	9990	0
254	20241223	142500	68859460	9990	9990	9990	9990	0
255	20241223	142400	68859460	9990	9990	9990	9990	1000
256	20241223	142300	58869460	9990	9990	9990	9990	0
257	20241223	142200	58869460	9990	9990	9990	9990	0
258	20241223	142100	58869460	9990	9990	9990	9990	0
259	20241223	142000	58869460	9990	9990	9990	9990	0
260	20241223	141900	58869460	9990	9990	9990	9990	0
261	20241223	141800	58869460	9990	10010	10010	9990	205
262	20241223	141700	56819470	10050	10050	10050	10050	0
263	20241223	141600	56819470	10050	10050	10050	10050	0
264	20241223	141500	56819470	10050	10050	10050	10050	0
265	20241223	141400	56819470	10050	10020	10050	10020	3
266	20241223	141300	56789350	10050	10020	10050	10020	301
267	20241223	141200	53764330	10050	10050	10050	10050	0
268	20241223	141100	53764330	10050	10020	10050	10020	290
269	20241223	141000	50849860	10050	10050	10050	10050	0
270	20241223	140900	50849860	10050	10050	10050	10050	0
271	20241223	140800	50849860	10050	10050	10050	10050	0
272	20241223	140700	50849860	10050	10050	10050	10050	0
273	20241223	140600	50849860	10050	10050	10050	10050	0
274	20241223	140500	50849860	10050	10020	10050	10020	8
275	20241223	140400	50769560	10000	10000	10000	10000	0
276	20241223	140300	50769560	10000	10000	10000	10000	0
277	20241223	140200	50769560	10000	10000	10000	10000	0
278	20241223	140100	50769560	10000	10000	10000	10000	0
279	20241223	140000	50769560	10000	10000	10000	10000	0
280	20241223	135900	50769560	10000	10000	10000	10000	0
281	20241223	135800	50769560	10000	10000	10000	10000	0
282	20241223	135700	50769560	10000	10000	10000	10000	0
283	20241223	135600	50769560	10000	10000	10000	10000	0
284	20241223	135500	50769560	10000	10000	10000	10000	1
285	20241223	135400	50759560	10000	10000	10000	10000	1
286	20241223	135300	50749560	10000	10000	10000	10000	0
287	20241223	135200	50749560	10000	10000	10000	10000	0
288	20241223	135100	50749560	10000	10000	10000	10000	0
289	20241223	135000	50749560	10000	10000	10000	10000	0
290	20241223	134900	50749560	10000	10000	10000	10000	0
291	20241223	134800	50749560	10000	10000	10000	10000	0
292	20241223	134700	50749560	10000	10000	10000	10000	0
293	20241223	134600	50749560	10000	10000	10000	10000	0
294	20241223	134500	50749560	10000	10000	10000	10000	0
295	20241223	134400	50749560	10000	10000	10000	10000	0
296	20241223	134300	50749560	10000	10000	10000	10000	0
297	20241223	134200	50749560	10000	10000	10000	10000	0
298	20241223	134100	50749560	10000	10000	10000	10000	0
299	20241223	134000	50749560	10000	10000	10000	10000	0
300	20241223	133900	50749560	10000	10000	10000	10000	0
301	20241223	133800	50749560	10000	10000	10000	10000	0
302	20241223	133700	50749560	10000	10000	10000	10000	0
303	20241223	133600	50749560	10000	10000	10000	10000	0
304	20241223	133500	50749560	10000	10000	10000	10000	0
305	20241223	133400	50749560	10000	10000	10000	10000	0
306	20241223	133300	50749560	10000	10000	10000	10000	23
307	20241223	133200	50519560	10000	10020	10050	10000	300
308	20241223	133100	47505290	10050	10050	10050	10050	0
309	20241223	133000	47505290	10050	10050	10050	10050	0
310	20241223	132900	47505290	10050	10020	10050	10020	3
311	20241223	132800	47475170	10020	10020	10020	10020	0
312	20241223	132700	47475170	10020	10020	10020	10020	0
313	20241223	132600	47475170	10020	10020	10020	10020	0
314	20241223	132500	47475170	10020	10020	10020	10020	0
315	20241223	132400	47475170	10020	10020	10020	10020	0
316	20241223	132300	47475170	10020	10020	10020	10020	0
317	20241223	132200	47475170	10020	10020	10020	10020	0
318	20241223	132100	47475170	10020	10020	10020	10020	0
319	20241223	132000	47475170	10020	10020	10020	10020	1
320	20241223	131900	47465150	10030	10030	10030	10030	0
321	20241223	131800	47465150	10030	10030	10030	10030	0
322	20241223	131700	47465150	10030	10030	10030	10030	0
323	20241223	131600	47465150	10030	10020	10030	10020	2
324	20241223	131500	47445100	10030	10030	10030	10030	0
325	20241223	131400	47445100	10030	10030	10030	10030	0
326	20241223	131300	47445100	10030	10030	10030	10030	0
327	20241223	131200	47445100	10030	10030	10030	10030	1
328	20241223	131100	47435070	10030	10030	10030	10030	0
329	20241223	131000	47435070	10030	10030	10030	10030	0
330	20241223	130900	47435070	10030	10030	10030	10030	0
331	20241223	130800	47435070	10030	10030	10030	10030	0
332	20241223	130700	47435070	10030	10030	10030	10030	9
333	20241223	130600	47344800	10050	10050	10050	10050	0
334	20241223	130500	47344800	10050	10050	10050	10050	0
335	20241223	130400	47344800	10050	10050	10050	10050	0
336	20241223	130300	47344800	10050	10050	10050	10050	0
337	20241223	130200	47344800	10050	10050	10050	10050	0
338	20241223	130100	47344800	10050	10050	10050	10050	0
339	20241223	130000	47344800	10050	10050	10050	10050	0
340	20241223	125900	47344800	10050	10050	10050	10050	0
341	20241223	125800	47344800	10050	10020	10050	10020	9
342	20241223	125700	47254460	9990	9990	9990	9990	0
343	20241223	125600	47254460	9990	9990	9990	9990	0
344	20241223	125500	47254460	9990	9990	9990	9990	0
345	20241223	125400	47254460	9990	9990	9990	9990	0
346	20241223	125300	47254460	9990	9990	9990	9990	0
347	20241223	125200	47254460	9990	9990	9990	9990	0
348	20241223	125100	47254460	9990	9990	9990	9990	0
349	20241223	125000	47254460	9990	9990	9990	9990	0
350	20241223	124900	47254460	9990	9990	9990	9990	0
351	20241223	124800	47254460	9990	9990	9990	9990	10
352	20241223	124700	47154560	9990	9990	9990	9990	0
353	20241223	124600	47154560	9990	9990	9990	9990	0
354	20241223	124500	47154560	9990	9990	9990	9990	0
355	20241223	124400	47154560	9990	9990	9990	9990	0
356	20241223	124300	47154560	9990	9990	9990	9990	0
357	20241223	124200	47154560	9990	9990	9990	9990	0
358	20241223	124100	47154560	9990	9990	9990	9990	0
359	20241223	124000	47154560	9990	9990	9990	9990	0
360	20241223	123900	47154560	9990	9990	9990	9990	0
361	20241223	123800	47154560	9990	9990	9990	9990	0
362	20241223	123700	47154560	9990	9990	9990	9990	0
363	20241223	123600	47154560	9990	9990	9990	9990	0
364	20241223	123500	47154560	9990	9990	9990	9990	3
365	20241223	123400	47124590	9990	9990	9990	9990	0
366	20241223	123300	47124590	9990	9990	9990	9990	0
367	20241223	123200	47124590	9990	9990	9990	9990	0
368	20241223	123100	47124590	9990	9990	9990	9990	1
369	20241223	123000	47114600	9990	9990	9990	9990	10
370	20241223	122900	47014700	9990	9990	9990	9990	0
371	20241223	122800	47014700	9990	9990	9990	9990	19
372	20241223	122700	46824890	9990	9990	9990	9990	0
373	20241223	122600	46824890	9990	9990	9990	9990	0
374	20241223	122500	46824890	9990	9990	9990	9990	0
375	20241223	122400	46824890	9990	9990	9990	9990	0
376	20241223	122300	46824890	9990	9990	9990	9990	0
377	20241223	122200	46824890	9990	9990	9990	9990	0
378	20241223	122100	46824890	9990	9990	9990	9990	0
379	20241223	122000	46824890	9990	9990	9990	9990	0
380	20241223	121900	46824890	9990	9990	9990	9990	0
381	20241223	121800	46824890	9990	9990	9990	9990	0
382	20241223	121700	46824890	9990	9990	9990	9990	1
383	20241223	121600	46814900	9990	9990	9990	9990	0
384	20241223	121500	46814900	9990	9990	9990	9990	0
385	20241223	121400	46814900	9990	9990	9990	9990	0
386	20241223	121300	46814900	9990	9990	9990	9990	0
387	20241223	121200	46814900	9990	9990	9990	9990	0
388	20241223	121100	46814900	9990	9990	9990	9990	0
389	20241223	121000	46814900	9990	9990	9990	9990	0
390	20241223	120900	46814900	9990	9990	9990	9990	0
391	20241223	120800	46814900	9990	9990	9990	9990	0
392	20241223	120700	46814900	9990	9990	9990	9990	0
393	20241223	120600	46814900	9990	9990	9990	9990	0
394	20241223	120500	46814900	9990	9990	9990	9990	147
395	20241223	120400	45346370	9990	9990	9990	9990	0
396	20241223	120300	45346370	9990	9990	9990	9990	0
397	20241223	120200	45346370	9990	9990	9990	9990	0
398	20241223	120100	45346370	9990	9990	9990	9990	0
399	20241223	120000	45346370	9990	9990	9990	9990	0
400	20241223	115900	45346370	9990	9990	9990	9990	0
401	20241223	115800	45346370	9990	9990	9990	9990	0
402	20241223	115700	45346370	9990	9990	9990	9990	0
403	20241223	115600	45346370	9990	9990	9990	9980	120
404	20241223	115500	44148690	9980	9980	9980	9980	1
405	20241223	115400	44138710	9990	9990	9990	9990	0
406	20241223	115300	44138710	9990	9990	9990	9990	0
407	20241223	115200	44138710	9990	9990	9990	9990	2
408	20241223	115100	44118730	9980	9980	9980	9980	0
409	20241223	115000	44118730	9980	9980	9980	9980	0
410	20241223	114900	44118730	9980	9980	9980	9980	0
411	20241223	114800	44118730	9980	9980	9980	9980	0
412	20241223	114700	44118730	9980	9980	9980	9980	0
413	20241223	114600	44118730	9980	9980	9980	9980	0
414	20241223	114500	44118730	9980	9980	9980	9980	0
415	20241223	114400	44118730	9980	9980	9980	9980	0
416	20241223	114300	44118730	9980	9980	9980	9980	0
417	20241223	114200	44118730	9980	9980	9980	9980	0
418	20241223	114100	44118730	9980	9980	9980	9980	0
419	20241223	114000	44118730	9980	9980	9980	9980	0
420	20241223	113900	44118730	9980	9980	9980	9980	0
421	20241223	113800	44118730	9980	9980	9980	9980	0
422	20241223	113700	44118730	9980	9980	9980	9980	0
423	20241223	113600	44118730	9980	9990	9990	9980	499
424	20241223	113500	39135270	9990	9990	9990	9990	0
425	20241223	113400	39135270	9990	9990	9990	9990	0
426	20241223	113300	39135270	9990	9990	9990	9990	0
427	20241223	113200	39135270	9990	9990	9990	9990	0
428	20241223	113100	39135270	9990	9990	9990	9990	0
429	20241223	113000	39135270	9990	9990	9990	9990	50
430	20241223	112900	38635770	10050	10030	10050	10020	598
431	20241223	112800	32626900	10020	10020	10020	10020	3
432	20241223	112700	32596840	9990	9990	9990	9990	0
433	20241223	112600	32596840	9990	9990	9990	9990	0
434	20241223	112500	32596840	9990	10000	10000	9990	18
435	20241223	112400	32417010	10000	10000	10000	10000	1
436	20241223	112300	32407010	10020	10020	10020	10020	0
437	20241223	112200	32407010	10020	10020	10020	10020	0
438	20241223	112100	32407010	10020	10020	10020	10020	0
439	20241223	112000	32407010	10020	10020	10020	10020	0
440	20241223	111900	32407010	10020	10020	10020	10020	0
441	20241223	111800	32407010	10020	10020	10020	10020	0
442	20241223	111700	32407010	10020	10020	10020	10020	0
443	20241223	111600	32407010	10020	10020	10020	10020	1
444	20241223	111500	32396990	10020	10020	10020	10020	140
445	20241223	111400	30994190	10020	10020	10020	10020	0
446	20241223	111300	30994190	10020	10020	10020	10020	0
447	20241223	111200	30994190	10020	10020	10020	10020	18
448	20241223	111100	30813830	10020	10020	10020	10020	0
449	20241223	111000	30813830	10020	10020	10020	10020	0
450	20241223	110900	30813830	10020	10020	10020	10020	0
451	20241223	110800	30813830	10020	10020	10020	10020	1
452	20241223	110700	30803810	10020	10020	10020	10020	0
453	20241223	110600	30803810	10020	10020	10020	10020	0
454	20241223	110500	30803810	10020	10020	10020	10020	0
455	20241223	110400	30803810	10020	10020	10020	10020	0
456	20241223	110300	30803810	10020	10020	10020	10020	0
457	20241223	110200	30803810	10020	10020	10020	10020	0
458	20241223	110100	30803810	10020	10020	10020	10020	2
459	20241223	110000	30783770	10030	10030	10030	10030	1
460	20241223	105900	30773740	10030	10040	10040	10030	4
461	20241223	105800	30733600	10040	10040	10040	10040	0
462	20241223	105700	30733600	10040	10040	10040	10040	1
463	20241223	105600	30723560	10050	10050	10050	10050	0
464	20241223	105500	30723560	10050	10050	10050	10050	501
465	20241223	105400	25688510	10020	9950	10050	9950	1512
466	20241223	105300	10519970	9940	9940	9940	9940	0
467	20241223	105200	10519970	9940	9940	9940	9940	0
468	20241223	105100	10519970	9940	9940	9940	9940	0
469	20241223	105000	10519970	9940	9940	9940	9940	0
470	20241223	104900	10519970	9940	9940	9940	9940	0
471	20241223	104800	10519970	9940	9940	9940	9940	0
472	20241223	104700	10519970	9940	9940	9940	9940	0
473	20241223	104600	10519970	9940	9940	9940	9940	9
474	20241223	104500	10430510	9940	9940	9940	9940	0
475	20241223	104400	10430510	9940	9940	9940	9940	0
476	20241223	104300	10430510	9940	9940	9940	9940	0
477	20241223	104200	10430510	9940	9940	9940	9940	0
478	20241223	104100	10430510	9940	9940	9940	9940	0
479	20241223	104000	10430510	9940	9940	9940	9940	10
480	20241223	103900	10331110	9930	9930	9930	9930	0
481	20241223	103800	10331110	9930	9930	9930	9930	0
482	20241223	103700	10331110	9930	9930	9930	9930	0
483	20241223	103600	10331110	9930	9930	9930	9930	0
484	20241223	103500	10331110	9930	9930	9930	9930	0
485	20241223	103400	10331110	9930	9930	9930	9930	0
486	20241223	103300	10331110	9930	9930	9930	9930	0
487	20241223	103200	10331110	9930	9930	9930	9930	0
488	20241223	103100	10331110	9930	9930	9930	9930	0
489	20241223	103000	10331110	9930	9930	9930	9930	0
490	20241223	102900	10331110	9930	9930	9930	9930	0
491	20241223	102800	10331110	9930	9930	9930	9930	0
492	20241223	102700	10331110	9930	9930	9930	9930	0
493	20241223	102600	10331110	9930	9930	9930	9930	0
494	20241223	102500	10331110	9930	9930	9930	9930	0
495	20241223	102400	10331110	9930	9930	9930	9930	0
496	20241223	102300	10331110	9930	9930	9930	9930	0
497	20241223	102200	10331110	9930	9930	9930	9930	20
498	20241223	102100	10132510	9930	9930	9930	9930	0
499	20241223	102000	10132510	9930	9930	9930	9930	0
500	20241223	101900	10132510	9930	9930	9930	9930	0
501	20241223	101800	10132510	9930	9930	9930	9930	0
502	20241223	101700	10132510	9930	9930	9930	9930	0
503	20241223	101600	10132510	9930	9930	9930	9930	1
504	20241223	101500	10122580	9940	9940	9940	9940	0
505	20241223	101400	10122580	9940	9940	9940	9940	0
506	20241223	101300	10122580	9940	9940	9940	9940	0
507	20241223	101200	10122580	9940	9940	9940	9940	6
508	20241223	101100	10062940	9930	9930	9930	9930	0
509	20241223	101000	10062940	9930	9930	9930	9930	0
510	20241223	100900	10062940	9930	9930	9930	9930	0
511	20241223	100800	10062940	9930	9930	9930	9930	0
512	20241223	100700	10062940	9930	9930	9930	9930	51
513	20241223	100600	9556510	9940	9940	9940	9940	0
514	20241223	100500	9556510	9940	9940	9940	9940	0
515	20241223	100400	9556510	9940	9940	9940	9940	0
516	20241223	100300	9556510	9940	9940	9940	9940	0
517	20241223	100200	9556510	9940	9940	9940	9940	0
518	20241223	100100	9556510	9940	9940	9940	9940	0
519	20241223	100000	9556510	9940	9940	9940	9940	0
520	20241223	095900	9556510	9940	9940	9940	9940	21
521	20241223	095800	9347770	9950	9950	9950	9950	0
522	20241223	095700	9347770	9950	9950	9950	9950	0
523	20241223	095600	9347770	9950	9970	9970	9950	150
524	20241223	095500	7853350	9970	9970	9970	9970	0
525	20241223	095400	7853350	9970	9970	9970	9970	0
526	20241223	095300	7853350	9970	9970	9970	9970	0
527	20241223	095200	7853350	9970	9970	9970	9970	0
528	20241223	095100	7853350	9970	9970	9970	9970	0
529	20241223	095000	7853350	9970	9970	9970	9970	10
530	20241223	094900	7753650	9990	9990	9990	9990	0
531	20241223	094800	7753650	9990	9990	9990	9990	0
532	20241223	094700	7753650	9990	9990	9990	9990	0
533	20241223	094600	7753650	9990	9990	9990	9990	0
534	20241223	094500	7753650	9990	9990	9990	9990	0
535	20241223	094400	7753650	9990	9990	9990	9990	0
536	20241223	094300	7753650	9990	9990	9990	9990	0
537	20241223	094200	7753650	9990	9990	9990	9990	1
538	20241223	094100	7743660	9990	9990	9990	9990	0
539	20241223	094000	7743660	9990	9990	9990	9990	2
540	20241223	093900	7723680	9990	9990	9990	9990	0
541	20241223	093800	7723680	9990	9990	9990	9990	0
542	20241223	093700	7723680	9990	9990	9990	9990	1
543	20241223	093600	7713690	9990	9990	9990	9990	0
544	20241223	093500	7713690	9990	9990	9990	9990	0
545	20241223	093400	7713690	9990	9990	9990	9990	1
546	20241223	093300	7703700	9990	9990	9990	9990	0
547	20241223	093200	7703700	9990	9990	9990	9990	0
548	20241223	093100	7703700	9990	9990	9990	9990	1
549	20241223	093000	7693710	9980	9990	9990	9980	19
550	20241223	092900	7504070	10020	10020	10020	10020	0
551	20241223	092800	7504070	10020	10020	10020	10020	0
552	20241223	092700	7504070	10020	10020	10020	10020	0
553	20241223	092600	7504070	10020	10020	10020	10020	0
554	20241223	092500	7504070	10020	10020	10020	10020	0
555	20241223	092400	7504070	10020	10020	10020	10020	0
556	20241223	092300	7504070	10020	10020	10020	10020	0
557	20241223	092200	7504070	10020	10020	10020	10020	20
558	20241223	092100	7303670	10030	10030	10030	10030	0
559	20241223	092000	7303670	10030	10030	10030	10030	0
560	20241223	091900	7303670	10030	10030	10030	10030	0
561	20241223	091800	7303670	10030	10000	10030	10000	2
562	20241223	091700	7283640	10050	10050	10050	10050	0
563	20241223	091600	7283640	10050	10000	10050	10000	18
564	20241223	091500	7103060	10040	10050	10050	9990	25
565	20241223	091400	6852510	9990	10000	10050	9960	7
566	20241223	091300	6782500	10050	10050	10050	10050	38
567	20241223	091200	6400600	10060	10060	10060	10050	202
568	20241223	091100	4370000	10090	10060	10090	10060	5
569	20241223	091000	4319610	10090	10080	10090	10060	19
570	20241223	090900	4128130	10080	10050	10090	10050	346
571	20241223	090800	650410	10050	10040	10050	9970	27
572	20241223	090700	379670	9970	10040	10050	9970	9
573	20241223	090600	289410	10050	10050	10050	9970	6
574	20241223	090500	229310	9970	10050	10050	9970	7
575	20241223	090400	159200	9950	9950	9950	9950	0
576	20241223	090300	159200	9950	9950	9950	9950	0
577	20241223	090200	159200	9950	9950	9950	9950	0
578	20241223	090100	159200	9950	9950	9950	9950	0
579	20241223	090000	159200	9950	9950	9950	9950	16