KissMeData/003120/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	183900	134418170	16000	16000	16000	16000	61
3	20241223	183800	134418170	16000	16000	16000	16000	0
4	20241223	183700	134418170	16000	16000	16000	16000	0
5	20241223	183600	134418170	16000	16000	16000	16000	0
6	20241223	183500	134418170	16000	16000	16000	16000	0
7	20241223	183400	134418170	16000	16000	16000	16000	0
8	20241223	183300	134418170	16000	16000	16000	16000	0
9	20241223	183200	134418170	16000	16000	16000	16000	0
10	20241223	183100	134418170	16000	16000	16000	16000	0
11	20241223	183000	134418170	16000	16000	16000	16000	0
12	20241223	182900	134418170	16000	16000	16000	16000	0
13	20241223	182800	134418170	16000	16000	16000	16000	0
14	20241223	182700	134418170	16000	16000	16000	16000	0
15	20241223	182600	134418170	16000	16000	16000	16000	0
16	20241223	182500	134418170	16000	16000	16000	16000	0
17	20241223	182400	134418170	16000	16000	16000	16000	0
18	20241223	182300	134418170	16000	16000	16000	16000	0
19	20241223	182200	134418170	16000	16000	16000	16000	0
20	20241223	182100	134418170	16000	16000	16000	16000	0
21	20241223	182000	134418170	16000	16000	16000	16000	0
22	20241223	181900	134418170	16000	16000	16000	16000	0
23	20241223	181800	134418170	16000	16000	16000	16000	0
24	20241223	181700	134418170	16000	16000	16000	16000	0
25	20241223	181600	134418170	16000	16000	16000	16000	0
26	20241223	181500	134418170	16000	16000	16000	16000	0
27	20241223	181400	134418170	16000	16000	16000	16000	0
28	20241223	181300	134418170	16000	16000	16000	16000	0
29	20241223	181200	134418170	16000	16000	16000	16000	0
30	20241223	181100	134418170	16000	16000	16000	16000	0
31	20241223	181000	134418170	16000	16000	16000	16000	0
32	20241223	180900	134418170	16000	16000	16000	16000	61
33	20241223	180800	134418170	16000	16000	16000	16000	0
34	20241223	180700	134418170	16000	16000	16000	16000	0
35	20241223	180600	134418170	16000	16000	16000	16000	0
36	20241223	180500	134418170	16000	16000	16000	16000	0
37	20241223	180400	134418170	16000	16000	16000	16000	0
38	20241223	180300	134418170	16000	16000	16000	16000	0
39	20241223	180200	134418170	16000	16000	16000	16000	0
40	20241223	180100	134418170	16000	16000	16000	16000	0
41	20241223	180000	134418170	16000	16000	16000	16000	0
42	20241223	175900	134418170	16000	16000	16000	16000	0
43	20241223	175800	134418170	16000	16000	16000	16000	0
44	20241223	175700	134418170	16000	16000	16000	16000	0
45	20241223	175600	134418170	16000	16000	16000	16000	0
46	20241223	175500	134418170	16000	16000	16000	16000	0
47	20241223	175400	134418170	16000	16000	16000	16000	0
48	20241223	175300	134418170	16000	16000	16000	16000	0
49	20241223	175200	134418170	16000	16000	16000	16000	0
50	20241223	175100	134418170	16000	16000	16000	16000	0
51	20241223	175000	134418170	16000	16000	16000	16000	0
52	20241223	174900	134418170	16000	16000	16000	16000	0
53	20241223	174800	134418170	16000	16000	16000	16000	0
54	20241223	174700	134418170	16000	16000	16000	16000	0
55	20241223	174600	134418170	16000	16000	16000	16000	0
56	20241223	174500	134418170	16000	16000	16000	16000	0
57	20241223	174400	134418170	16000	16000	16000	16000	0
58	20241223	174300	134418170	16000	16000	16000	16000	0
59	20241223	174200	134418170	16000	16000	16000	16000	0
60	20241223	174100	134418170	16000	16000	16000	16000	0
61	20241223	174000	134418170	16000	16000	16000	16000	0
62	20241223	173900	134418170	16000	16000	16000	16000	61
63	20241223	173800	134418170	16000	16000	16000	16000	0
64	20241223	173700	134418170	16000	16000	16000	16000	0
65	20241223	173600	134418170	16000	16000	16000	16000	0
66	20241223	173500	134418170	16000	16000	16000	16000	0
67	20241223	173400	134418170	16000	16000	16000	16000	0
68	20241223	173300	134418170	16000	16000	16000	16000	0
69	20241223	173200	134418170	16000	16000	16000	16000	0
70	20241223	173100	134418170	16000	16000	16000	16000	0
71	20241223	173000	134418170	16000	16000	16000	16000	0
72	20241223	172900	134418170	16000	16000	16000	16000	0
73	20241223	172800	134418170	16000	16000	16000	16000	0
74	20241223	172700	134418170	16000	16000	16000	16000	0
75	20241223	172600	134418170	16000	16000	16000	16000	0
76	20241223	172500	134418170	16000	16000	16000	16000	0
77	20241223	172400	134418170	16000	16000	16000	16000	0
78	20241223	172300	134418170	16000	16000	16000	16000	0
79	20241223	172200	134418170	16000	16000	16000	16000	0
80	20241223	172100	134418170	16000	16000	16000	16000	0
81	20241223	172000	134418170	16000	16000	16000	16000	0
82	20241223	171900	134418170	16000	16000	16000	16000	0
83	20241223	171800	134418170	16000	16000	16000	16000	0
84	20241223	171700	134418170	16000	16000	16000	16000	0
85	20241223	171600	134418170	16000	16000	16000	16000	0
86	20241223	171500	134418170	16000	16000	16000	16000	0
87	20241223	171400	134418170	16000	16000	16000	16000	0
88	20241223	171300	134418170	16000	16000	16000	16000	0
89	20241223	171200	134418170	16000	16000	16000	16000	0
90	20241223	171100	134418170	16000	16000	16000	16000	0
91	20241223	171000	134418170	16000	16000	16000	16000	0
92	20241223	170900	134418170	16000	16000	16000	16000	61
93	20241223	170800	134418170	16000	16000	16000	16000	0
94	20241223	170700	134418170	16000	16000	16000	16000	0
95	20241223	170600	134418170	16000	16000	16000	16000	0
96	20241223	170500	134418170	16000	16000	16000	16000	0
97	20241223	170400	134418170	16000	16000	16000	16000	0
98	20241223	170300	134418170	16000	16000	16000	16000	0
99	20241223	170200	134418170	16000	16000	16000	16000	0
100	20241223	170100	134418170	16000	16000	16000	16000	0
101	20241223	170000	134418170	16000	16000	16000	16000	0
102	20241223	165900	134418170	16000	16000	16000	16000	0
103	20241223	165800	134418170	16000	16000	16000	16000	0
104	20241223	165700	134418170	16000	16000	16000	16000	0
105	20241223	165600	134418170	16000	16000	16000	16000	0
106	20241223	165500	134418170	16000	16000	16000	16000	0
107	20241223	165400	134418170	16000	16000	16000	16000	0
108	20241223	165300	134418170	16000	16000	16000	16000	0
109	20241223	165200	134418170	16000	16000	16000	16000	0
110	20241223	165100	134418170	16000	16000	16000	16000	0
111	20241223	165000	134418170	16000	16000	16000	16000	0
112	20241223	164900	134418170	16000	16000	16000	16000	0
113	20241223	164800	134418170	16000	16000	16000	16000	0
114	20241223	164700	134418170	16000	16000	16000	16000	0
115	20241223	164600	134418170	16000	16000	16000	16000	0
116	20241223	164500	134418170	16000	16000	16000	16000	0
117	20241223	164400	134418170	16000	16000	16000	16000	0
118	20241223	164300	134418170	16000	16000	16000	16000	0
119	20241223	164200	134418170	16000	16000	16000	16000	0
120	20241223	164100	134418170	16000	16000	16000	16000	0
121	20241223	164000	134418170	16000	16000	16000	16000	0
122	20241223	163900	134418170	16000	16000	16000	16000	61
123	20241223	163800	134418170	16000	16000	16000	16000	0
124	20241223	163700	134418170	16000	16000	16000	16000	0
125	20241223	163600	134418170	16000	16000	16000	16000	0
126	20241223	163500	134418170	16000	16000	16000	16000	0
127	20241223	163400	134418170	16000	16000	16000	16000	0
128	20241223	163300	134418170	16000	16000	16000	16000	0
129	20241223	163200	134418170	16000	16000	16000	16000	0
130	20241223	163100	134418170	16000	16000	16000	16000	0
131	20241223	163000	134418170	16000	16000	16000	16000	0
132	20241223	162900	134418170	16000	16000	16000	16000	0
133	20241223	162800	134418170	16000	16000	16000	16000	0
134	20241223	162700	134418170	16000	16000	16000	16000	0
135	20241223	162600	134418170	16000	16000	16000	16000	0
136	20241223	162500	134418170	16000	16000	16000	16000	0
137	20241223	162400	134418170	16000	16000	16000	16000	0
138	20241223	162300	134418170	16000	16000	16000	16000	0
139	20241223	162200	134418170	16000	16000	16000	16000	0
140	20241223	162100	134418170	16000	16000	16000	16000	0
141	20241223	162000	134418170	16000	16000	16000	16000	0
142	20241223	161900	134418170	16000	16000	16000	16000	0
143	20241223	161800	134418170	16000	16000	16000	16000	0
144	20241223	161700	134418170	16000	16000	16000	16000	0
145	20241223	161600	134418170	16000	16000	16000	16000	0
146	20241223	161500	134418170	16000	16000	16000	16000	0
147	20241223	161400	134418170	16000	16000	16000	16000	0
148	20241223	161300	134418170	16000	16000	16000	16000	0
149	20241223	161200	134418170	16000	16000	16000	16000	0
150	20241223	161100	134418170	16000	16000	16000	16000	0
151	20241223	161000	134418170	16000	16000	16000	16000	0
152	20241223	160900	134418170	16000	16000	16000	16000	61
153	20241223	160800	134418170	16000	16000	16000	16000	0
154	20241223	160700	134418170	16000	16000	16000	16000	0
155	20241223	160600	134418170	16000	16000	16000	16000	0
156	20241223	160500	134418170	16000	16000	16000	16000	0
157	20241223	160400	134418170	16000	16000	16000	16000	0
158	20241223	160300	134418170	16000	16000	16000	16000	0
159	20241223	160200	134418170	16000	16000	16000	16000	0
160	20241223	160100	134418170	16000	16000	16000	16000	0
161	20241223	160000	134418170	16000	16000	16000	16000	0
162	20241223	155900	134418170	16000	16000	16000	16000	0
163	20241223	155800	134418170	16000	16000	16000	16000	0
164	20241223	155700	134418170	16000	16000	16000	16000	0
165	20241223	155600	134418170	16000	16000	16000	16000	0
166	20241223	155500	134418170	16000	16000	16000	16000	0
167	20241223	155400	134418170	16000	16000	16000	16000	0
168	20241223	155300	134418170	16000	16000	16000	16000	0
169	20241223	155200	134418170	16000	16000	16000	16000	0
170	20241223	155100	134418170	16000	16000	16000	16000	0
171	20241223	155000	134418170	16000	16000	16000	16000	0
172	20241223	154900	134418170	16000	16000	16000	16000	0
173	20241223	154800	134418170	16000	16000	16000	16000	0
174	20241223	154700	134418170	16000	16000	16000	16000	0
175	20241223	154600	134418170	16000	16000	16000	16000	0
176	20241223	154500	134418170	16000	16000	16000	16000	0
177	20241223	154400	134418170	16000	16000	16000	16000	0
178	20241223	154300	134418170	16000	16000	16000	16000	0
179	20241223	154200	134418170	16000	16000	16000	16000	0
180	20241223	154100	134418170	16000	16000	16000	16000	0
181	20241223	154000	134418170	16000	16000	16000	16000	0
182	20241223	153900	134418170	16000	16000	16000	16000	61
183	20241223	153800	134418170	16000	16000	16000	16000	0
184	20241223	153700	134418170	16000	16000	16000	16000	0
185	20241223	153600	134418170	16000	16000	16000	16000	0
186	20241223	153500	134418170	16000	16000	16000	16000	0
187	20241223	153400	134418170	16000	16000	16000	16000	0
188	20241223	153300	134418170	16000	16000	16000	16000	0
189	20241223	153200	134418170	16000	16000	16000	16000	0
190	20241223	153100	134418170	16000	16000	16000	16000	0
191	20241223	153000	134418170	16000	16000	16000	16000	61
192	20241223	152900	133442170	16000	16000	16000	16000	0
193	20241223	152800	133442170	16000	16000	16000	16000	0
194	20241223	152700	133442170	16000	16000	16000	16000	0
195	20241223	152600	133442170	16000	16000	16000	16000	0
196	20241223	152500	133442170	16000	16000	16000	16000	0
197	20241223	152400	133442170	16000	16000	16000	16000	0
198	20241223	152300	133442170	16000	16000	16000	16000	0
199	20241223	152200	133442170	16000	16000	16000	16000	0
200	20241223	152100	133442170	16000	16000	16000	16000	0
201	20241223	152000	133442170	16000	16000	16000	16000	0
202	20241223	151900	133442170	16000	16050	16050	16000	45
203	20241223	151800	132722070	16080	16080	16080	16080	1
204	20241223	151700	132705990	16010	16010	16010	16010	0
205	20241223	151600	132705990	16010	16010	16010	16010	0
206	20241223	151500	132705990	16010	16050	16050	16000	33
207	20241223	151400	132177740	16080	16080	16080	16080	0
208	20241223	151300	132177740	16080	16080	16080	16080	1
209	20241223	151200	132161660	16080	16090	16090	16080	47
210	20241223	151100	131405890	16110	16110	16110	16110	0
211	20241223	151000	131405890	16110	16110	16110	16110	1
212	20241223	150900	131389780	16110	16110	16110	16110	1
213	20241223	150800	131373670	16110	16110	16110	16110	0
214	20241223	150700	131373670	16110	16110	16110	16110	0
215	20241223	150600	131373670	16110	16110	16110	16110	0
216	20241223	150500	131373670	16110	16110	16110	16110	1
217	20241223	150400	131357560	16110	16110	16110	16110	0
218	20241223	150300	131357560	16110	16110	16110	16110	0
219	20241223	150200	131357560	16110	16110	16110	16110	0
220	20241223	150100	131357560	16110	16110	16110	16110	1
221	20241223	150000	131341450	16070	16070	16070	16070	1
222	20241223	145900	131325380	16070	16080	16080	16070	31
223	20241223	145800	130826910	16090	16100	16100	16090	15
224	20241223	145700	130585520	16100	16100	16100	16100	6
225	20241223	145600	130488920	16100	16100	16100	16100	0
226	20241223	145500	130488920	16100	16100	16100	16100	0
227	20241223	145400	130488920	16100	16100	16100	16100	0
228	20241223	145300	130488920	16100	16100	16100	16100	1
229	20241223	145200	130472820	16110	16110	16110	16110	0
230	20241223	145100	130472820	16110	16110	16110	16110	0
231	20241223	145000	130472820	16110	16110	16110	16110	1
232	20241223	144900	130456710	16110	16110	16110	16110	0
233	20241223	144800	130456710	16110	16110	16110	16110	1
234	20241223	144700	130440600	16120	16120	16120	16120	0
235	20241223	144600	130440600	16120	16120	16120	16120	0
236	20241223	144500	130440600	16120	16120	16120	16120	1
237	20241223	144400	130424480	16120	16120	16120	16120	0
238	20241223	144300	130424480	16120	16120	16120	16120	0
239	20241223	144200	130424480	16120	16120	16120	16120	1
240	20241223	144100	130408360	16120	16120	16120	16120	0
241	20241223	144000	130408360	16120	16120	16120	16120	0
242	20241223	143900	130408360	16120	16120	16120	16120	0
243	20241223	143800	130408360	16120	16120	16120	16120	1
244	20241223	143700	130392240	16090	16090	16090	16090	0
245	20241223	143600	130392240	16090	16050	16090	16050	201
246	20241223	143500	127163660	16050	16050	16050	16050	4
247	20241223	143400	127099460	16090	16040	16090	16040	257
248	20241223	143300	122975980	16040	16040	16040	16040	30
249	20241223	143200	122494780	16020	16020	16020	16020	6
250	20241223	143100	122398660	16020	16010	16020	16000	770
251	20241223	143000	110065890	16010	16010	16010	16010	1
252	20241223	142900	110049880	16010	16010	16010	16010	0
253	20241223	142800	110049880	16010	16010	16010	16010	0
254	20241223	142700	110049880	16010	16010	16010	16010	2
255	20241223	142600	110017860	16010	16020	16020	16010	3
256	20241223	142500	109969810	16030	16050	16060	16030	187
257	20241223	142400	106971820	16060	16060	16060	16060	0
258	20241223	142300	106971820	16060	16060	16060	16060	0
259	20241223	142200	106971820	16060	16060	16060	16060	1
260	20241223	142100	106955760	16060	16060	16060	16060	0
261	20241223	142000	106955760	16060	16060	16060	16060	0
262	20241223	141900	106955760	16060	16060	16060	16060	3
263	20241223	141800	106907580	16060	16060	16060	16060	0
264	20241223	141700	106907580	16060	16060	16060	16060	4
265	20241223	141600	106843340	16070	16070	16070	16070	0
266	20241223	141500	106843340	16070	16070	16070	16070	0
267	20241223	141400	106843340	16070	16070	16070	16070	7
268	20241223	141300	106730850	16070	16070	16070	16070	0
269	20241223	141200	106730850	16070	16070	16070	16070	0
270	20241223	141100	106730850	16070	16070	16070	16070	1
271	20241223	141000	106714780	16070	16070	16070	16070	0
272	20241223	140900	106714780	16070	16070	16070	16070	0
273	20241223	140800	106714780	16070	16070	16070	16070	1
274	20241223	140700	106698710	16070	16070	16070	16070	0
275	20241223	140600	106698710	16070	16070	16070	16070	0
276	20241223	140500	106698710	16070	16070	16070	16070	0
277	20241223	140400	106698710	16070	16070	16070	16070	2
278	20241223	140300	106666570	16070	16070	16070	16070	1
279	20241223	140200	106650500	16070	16070	16070	16070	0
280	20241223	140100	106650500	16070	16070	16070	16070	0
281	20241223	140000	106650500	16070	16070	16070	16070	3
282	20241223	135900	106602290	16060	16060	16060	16060	3
283	20241223	135800	106554110	16070	16070	16070	16070	2
284	20241223	135700	106521970	16080	16100	16100	16080	513
285	20241223	135600	98272910	16060	16060	16060	16060	0
286	20241223	135500	98272910	16060	16060	16060	16060	1
287	20241223	135400	98256850	16070	16070	16070	16070	2
288	20241223	135300	98224710	16070	16070	16070	16070	3
289	20241223	135200	98176500	16070	16070	16070	16070	1
290	20241223	135100	98160430	16060	16060	16060	16060	1
291	20241223	135000	98144370	16060	16060	16060	16060	0
292	20241223	134900	98144370	16060	16060	16060	16060	0
293	20241223	134800	98144370	16060	16060	16060	16060	1
294	20241223	134700	98128310	16060	16060	16060	16060	0
295	20241223	134600	98128310	16060	16060	16060	16060	2
296	20241223	134500	98096190	16060	16060	16060	16060	0
297	20241223	134400	98096190	16060	16080	16080	16060	207
298	20241223	134300	94769070	16090	16110	16110	16090	93
299	20241223	134200	93272680	16140	16090	16140	16090	32
300	20241223	134100	92756950	16070	16060	16070	16060	460
301	20241223	134000	85366610	16060	16060	16060	16060	1
302	20241223	133900	85350550	16060	16060	16060	16060	0
303	20241223	133800	85350550	16060	16060	16060	16060	0
304	20241223	133700	85350550	16060	16060	16060	16060	0
305	20241223	133600	85350550	16060	16060	16060	16060	1
306	20241223	133500	85334490	16060	16060	16060	16060	12
307	20241223	133400	85141770	16060	16050	16060	16050	45
308	20241223	133300	84419500	16050	16050	16050	16050	50
309	20241223	133200	83617000	16050	16050	16050	16050	4
310	20241223	133100	83552800	16050	16050	16050	16050	0
311	20241223	133000	83552800	16050	16050	16050	16050	0
312	20241223	132900	83552800	16050	16050	16050	16050	1
313	20241223	132800	83536750	16050	16050	16050	16050	0
314	20241223	132700	83536750	16050	16050	16050	16050	0
315	20241223	132600	83536750	16050	16050	16050	16050	0
316	20241223	132500	83536750	16050	16050	16050	16050	2
317	20241223	132400	83504650	16050	16050	16050	16050	1
318	20241223	132300	83488600	16050	16050	16050	16050	0
319	20241223	132200	83488600	16050	16050	16050	16050	0
320	20241223	132100	83488600	16050	16050	16050	16050	5
321	20241223	132000	83408350	16030	16030	16030	16030	0
322	20241223	131900	83408350	16030	16030	16030	16030	0
323	20241223	131800	83408350	16030	16030	16030	16030	0
324	20241223	131700	83408350	16030	16030	16030	16030	0
325	20241223	131600	83408350	16030	16020	16030	16020	17
326	20241223	131500	83136000	16020	16020	16020	16020	2
327	20241223	131400	83103960	16020	16020	16020	16020	0
328	20241223	131300	83103960	16020	16020	16020	16020	1
329	20241223	131200	83087940	16020	16020	16020	16020	0
330	20241223	131100	83087940	16020	16020	16020	16020	0
331	20241223	131000	83087940	16020	16020	16020	16020	0
332	20241223	130900	83087940	16020	16020	16020	16020	3
333	20241223	130800	83039880	16010	16010	16010	16010	2
334	20241223	130700	83007860	16020	16020	16020	16020	0
335	20241223	130600	83007860	16020	16020	16020	16020	0
336	20241223	130500	83007860	16020	16020	16020	16020	3
337	20241223	130400	82959800	16000	16000	16000	16000	0
338	20241223	130300	82959800	16000	16000	16000	16000	1
339	20241223	130200	82943800	16000	16000	16010	16000	67
340	20241223	130100	81871320	16000	16000	16000	16000	0
341	20241223	130000	81871320	16000	16000	16000	16000	0
342	20241223	125900	81871320	16000	16000	16000	16000	0
343	20241223	125800	81871320	16000	16000	16000	16000	0
344	20241223	125700	81871320	16000	16000	16000	16000	0
345	20241223	125600	81871320	16000	16000	16000	16000	0
346	20241223	125500	81871320	16000	16000	16000	16000	0
347	20241223	125400	81871320	16000	16000	16000	16000	0
348	20241223	125300	81871320	16000	16000	16000	16000	0
349	20241223	125200	81871320	16000	16000	16000	16000	0
350	20241223	125100	81871320	16000	16000	16000	16000	0
351	20241223	125000	81871320	16000	16000	16000	16000	2
352	20241223	124900	81839320	16000	16000	16000	16000	2
353	20241223	124800	81807320	16000	15970	16000	15970	459
354	20241223	124700	74475300	15970	15970	15970	15970	0
355	20241223	124600	74475300	15970	15970	15970	15970	0
356	20241223	124500	74475300	15970	15970	15970	15970	0
357	20241223	124400	74475300	15970	15970	15970	15970	0
358	20241223	124300	74475300	15970	15970	15970	15970	0
359	20241223	124200	74475300	15970	15970	15970	15970	0
360	20241223	124100	74475300	15970	15970	15970	15970	0
361	20241223	124000	74475300	15970	15970	15970	15970	75
362	20241223	123900	73277550	15970	15970	15970	15970	50
363	20241223	123800	72479050	15970	15970	15970	15970	60
364	20241223	123700	71520850	15970	15970	15970	15970	0
365	20241223	123600	71520850	15970	15970	15970	15970	0
366	20241223	123500	71520850	15970	15970	15970	15970	0
367	20241223	123400	71520850	15970	15970	15970	15970	0
368	20241223	123300	71520850	15970	15970	15970	15970	0
369	20241223	123200	71520850	15970	15970	15970	15970	2
370	20241223	123100	71488910	15970	15970	15970	15970	0
371	20241223	123000	71488910	15970	15970	15970	15970	0
372	20241223	122900	71488910	15970	15970	15970	15970	2
373	20241223	122800	71456970	15970	15970	15970	15970	0
374	20241223	122700	71456970	15970	15970	15970	15970	0
375	20241223	122600	71456970	15970	15970	15970	15970	0
376	20241223	122500	71456970	15970	15970	15970	15970	10
377	20241223	122400	71297270	15970	15970	15970	15970	0
378	20241223	122300	71297270	15970	15970	15970	15970	0
379	20241223	122200	71297270	15970	15970	15970	15970	0
380	20241223	122100	71297270	15970	15970	15970	15970	0
381	20241223	122000	71297270	15970	15970	15970	15970	0
382	20241223	121900	71297270	15970	15970	15970	15970	12
383	20241223	121800	71105630	15970	15970	15970	15970	0
384	20241223	121700	71105630	15970	15970	15970	15970	0
385	20241223	121600	71105630	15970	15970	15970	15970	4
386	20241223	121500	71041750	15970	15970	15970	15970	0
387	20241223	121400	71041750	15970	15960	15970	15960	40
388	20241223	121300	70403250	15960	15960	15960	15960	0
389	20241223	121200	70403250	15960	15960	15960	15960	62
390	20241223	121100	69413730	15970	15970	15970	15970	0
391	20241223	121000	69413730	15970	15970	15970	15970	1
392	20241223	120900	69397760	15970	15970	15970	15970	0
393	20241223	120800	69397760	15970	15970	15970	15970	0
394	20241223	120700	69397760	15970	15970	15970	15970	0
395	20241223	120600	69397760	15970	15970	15970	15970	0
396	20241223	120500	69397760	15970	15970	15970	15970	2
397	20241223	120400	69365820	15970	15970	15970	15970	10
398	20241223	120300	69206120	15960	15970	15970	15960	15
399	20241223	120200	68966620	15970	15970	15970	15970	2
400	20241223	120100	68934680	15970	15970	15970	15970	5
401	20241223	120000	68854830	15970	15960	15970	15960	24
402	20241223	115900	68471750	15960	15960	15960	15960	20
403	20241223	115800	68152550	15970	15970	15970	15970	0
404	20241223	115700	68152550	15970	15970	15970	15970	0
405	20241223	115600	68152550	15970	15970	15970	15970	0
406	20241223	115500	68152550	15970	15970	15970	15970	1
407	20241223	115400	68136580	15970	15970	15970	15970	0
408	20241223	115300	68136580	15970	15970	15970	15970	0
409	20241223	115200	68136580	15970	15970	15970	15970	0
410	20241223	115100	68136580	15970	15970	15970	15970	2
411	20241223	115000	68104640	15970	15970	15970	15970	0
412	20241223	114900	68104640	15970	15970	15970	15970	0
413	20241223	114800	68104640	15970	15970	15970	15970	2
414	20241223	114700	68072700	15970	15970	15970	15970	0
415	20241223	114600	68072700	15970	15970	15970	15970	0
416	20241223	114500	68072700	15970	15970	15970	15970	1
417	20241223	114400	68056730	15970	15970	15970	15970	41
418	20241223	114300	67401960	15970	15970	15970	15970	0
419	20241223	114200	67401960	15970	15970	15970	15970	0
420	20241223	114100	67401960	15970	15970	15970	15970	0
421	20241223	114000	67401960	15970	15970	15970	15970	0
422	20241223	113900	67401960	15970	15970	15970	15970	2
423	20241223	113800	67370020	15970	15970	15970	15970	0
424	20241223	113700	67370020	15970	15970	15970	15970	0
425	20241223	113600	67370020	15970	15970	15970	15970	3
426	20241223	113500	67322110	15960	15960	15960	15960	0
427	20241223	113400	67322110	15960	15970	15970	15960	4
428	20241223	113300	67258250	15970	15970	15970	15970	2
429	20241223	113200	67226310	15980	15980	15980	15980	0
430	20241223	113100	67226310	15980	15980	15980	15980	0
431	20241223	113000	67226310	15980	15980	15980	15980	0
432	20241223	112900	67226310	15980	15980	15980	15980	0
433	20241223	112800	67226310	15980	15980	15980	15980	0
434	20241223	112700	67226310	15980	15980	15980	15980	0
435	20241223	112600	67226310	15980	15980	15980	15980	0
436	20241223	112500	67226310	15980	15980	15980	15980	1
437	20241223	112400	67210330	15960	15960	15960	15960	0
438	20241223	112300	67210330	15960	15960	15960	15960	0
439	20241223	112200	67210330	15960	15960	15960	15960	0
440	20241223	112100	67210330	15960	15960	15960	15960	0
441	20241223	112000	67210330	15960	15960	15960	15960	50
442	20241223	111900	66412330	15980	15980	15980	15980	0
443	20241223	111800	66412330	15980	15980	15980	15980	10
444	20241223	111700	66252530	15980	15980	15980	15980	5
445	20241223	111600	66172630	15970	15960	15970	15960	1166
446	20241223	111500	47563070	15960	15960	15960	15960	0
447	20241223	111400	47563070	15960	15960	15960	15960	0
448	20241223	111300	47563070	15960	15960	15960	15960	0
449	20241223	111200	47563070	15960	15960	15960	15960	0
450	20241223	111100	47563070	15960	15960	15960	15960	0
451	20241223	111000	47563070	15960	15960	15960	15960	0
452	20241223	110900	47563070	15960	15960	15960	15960	0
453	20241223	110800	47563070	15960	15960	15960	15960	5
454	20241223	110700	47483270	15960	15960	15960	15960	0
455	20241223	110600	47483270	15960	15960	15960	15960	0
456	20241223	110500	47483270	15960	15960	15960	15960	0
457	20241223	110400	47483270	15960	15980	15980	15960	31
458	20241223	110300	46988490	15960	15980	15980	15960	12
459	20241223	110200	46796950	15960	15960	15960	15960	1
460	20241223	110100	46780990	15970	15970	15970	15970	0
461	20241223	110000	46780990	15970	15970	15970	15970	0
462	20241223	105900	46780990	15970	15970	15970	15970	0
463	20241223	105800	46780990	15970	15970	15970	15970	1
464	20241223	105700	46765020	15970	15970	15970	15970	3
465	20241223	105600	46717110	15970	15970	15970	15970	10
466	20241223	105500	46557410	15970	15970	15970	15970	0
467	20241223	105400	46557410	15970	15970	15970	15970	2
468	20241223	105300	46525470	15980	15980	15980	15980	0
469	20241223	105200	46525470	15980	15980	15980	15980	1
470	20241223	105100	46509490	15980	15980	15980	15980	0
471	20241223	105000	46509490	15980	15980	15980	15980	0
472	20241223	104900	46509490	15980	15980	15980	15980	0
473	20241223	104800	46509490	15980	15980	15980	15980	0
474	20241223	104700	46509490	15980	15980	15980	15980	0
475	20241223	104600	46509490	15980	15980	15980	15980	1
476	20241223	104500	46493510	15980	15980	15980	15980	2
477	20241223	104400	46461550	15970	15970	15970	15970	0
478	20241223	104300	46461550	15970	15970	15970	15970	0
479	20241223	104200	46461550	15970	15970	15970	15970	0
480	20241223	104100	46461550	15970	15970	15970	15970	0
481	20241223	104000	46461550	15970	15970	15970	15970	5
482	20241223	103900	46381700	15970	15970	15970	15970	0
483	20241223	103800	46381700	15970	15970	15970	15970	0
484	20241223	103700	46381700	15970	15970	15970	15970	4
485	20241223	103600	46317820	15970	15970	15970	15970	0
486	20241223	103500	46317820	15970	15970	15970	15970	0
487	20241223	103400	46317820	15970	15970	15970	15970	0
488	20241223	103300	46317820	15970	15970	15970	15970	0
489	20241223	103200	46317820	15970	15970	15970	15970	2
490	20241223	103100	46285880	15980	15980	15980	15980	1
491	20241223	103000	46269900	15980	15980	15980	15980	0
492	20241223	102900	46269900	15980	15980	15980	15980	1
493	20241223	102800	46253920	15990	15990	15990	15990	0
494	20241223	102700	46253920	15990	15990	15990	15990	1
495	20241223	102600	46237930	15990	15990	15990	15990	3
496	20241223	102500	46189960	15990	15990	15990	15990	1
497	20241223	102400	46173970	15990	15990	15990	15990	0
498	20241223	102300	46173970	15990	15990	15990	15990	1
499	20241223	102200	46157980	15990	15990	15990	15990	0
500	20241223	102100	46157980	15990	15990	15990	15990	0
501	20241223	102000	46157980	15990	15990	15990	15990	1
502	20241223	101900	46141990	15990	15990	15990	15990	0
503	20241223	101800	46141990	15990	15990	15990	15990	0
504	20241223	101700	46141990	15990	15990	15990	15990	5
505	20241223	101600	46062040	15970	15970	15970	15970	0
506	20241223	101500	46062040	15970	15970	15970	15970	0
507	20241223	101400	46062040	15970	15970	15970	15970	0
508	20241223	101300	46062040	15970	15970	15970	15970	0
509	20241223	101200	46062040	15970	15970	15970	15970	118
510	20241223	101100	44177580	15970	15970	15970	15970	0
511	20241223	101000	44177580	15970	15970	15970	15970	0
512	20241223	100900	44177580	15970	15970	15970	15970	1
513	20241223	100800	44161610	15970	15970	15970	15970	1
514	20241223	100700	44145640	15960	15960	15960	15960	0
515	20241223	100600	44145640	15960	15960	15960	15960	35
516	20241223	100500	43587040	15960	15960	15960	15960	0
517	20241223	100400	43587040	15960	15960	15960	15960	1
518	20241223	100300	43571080	15960	15960	15960	15960	2278
519	20241223	100200	7214200	15940	15950	15950	15940	80
520	20241223	100100	5938800	15960	15960	15960	15960	0
521	20241223	100000	5938800	15960	15960	15960	15960	1
522	20241223	095900	5922840	15960	15960	15960	15960	1
523	20241223	095800	5906880	15950	15950	15950	15950	0
524	20241223	095700	5906880	15950	15950	15950	15950	0
525	20241223	095600	5906880	15950	15950	15950	15950	0
526	20241223	095500	5906880	15950	15950	15950	15950	0
527	20241223	095400	5906880	15950	15950	15950	15950	0
528	20241223	095300	5906880	15950	15950	15950	15950	0
529	20241223	095200	5906880	15950	15950	15950	15950	0
530	20241223	095100	5906880	15950	15950	15950	15950	0
531	20241223	095000	5906880	15950	15950	15950	15950	0
532	20241223	094900	5906880	15950	15950	15950	15950	0
533	20241223	094800	5906880	15950	15950	15950	15950	0
534	20241223	094700	5906880	15950	15950	15950	15950	0
535	20241223	094600	5906880	15950	15950	15950	15950	0
536	20241223	094500	5906880	15950	15950	15950	15950	20
537	20241223	094400	5587880	15950	15950	15950	15950	30
538	20241223	094300	5109380	15960	15960	15960	15960	0
539	20241223	094200	5109380	15960	15960	15960	15960	1
540	20241223	094100	5093420	15960	15960	15960	15960	0
541	20241223	094000	5093420	15960	15960	15960	15960	0
542	20241223	093900	5093420	15960	15960	15960	15960	4
543	20241223	093800	5029580	15960	15960	15960	15960	0
544	20241223	093700	5029580	15960	15960	15960	15960	0
545	20241223	093600	5029580	15960	15960	15960	15960	0
546	20241223	093500	5029580	15960	15950	15960	15950	5
547	20241223	093400	4949810	15950	15950	15950	15950	6
548	20241223	093300	4854110	15940	15940	15940	15940	0
549	20241223	093200	4854110	15940	15940	15940	15940	0
550	20241223	093100	4854110	15940	15940	15940	15940	1
551	20241223	093000	4838170	15950	15930	15950	15930	33
552	20241223	092900	4312440	15960	15960	15960	15960	0
553	20241223	092800	4312440	15960	15960	15960	15960	50
554	20241223	092700	3514440	15960	15960	15960	15960	0
555	20241223	092600	3514440	15960	15960	15960	15960	26
556	20241223	092500	3099480	15960	15960	15960	15960	0
557	20241223	092400	3099480	15960	15960	15960	15960	0
558	20241223	092300	3099480	15960	15960	15960	15960	97
559	20241223	092200	1551360	15970	15970	15970	15970	0
560	20241223	092100	1551360	15970	15970	15970	15970	0
561	20241223	092000	1551360	15970	15970	15970	15970	20
562	20241223	091900	1231960	15980	15980	15980	15980	1
563	20241223	091800	1215980	15980	15980	15980	15980	0
564	20241223	091700	1215980	15980	15980	15980	15980	4
565	20241223	091600	1152060	16050	16050	16050	16050	0
566	20241223	091500	1152060	16050	16050	16050	16050	0
567	20241223	091400	1152060	16050	16050	16050	16050	0
568	20241223	091300	1152060	16050	16050	16050	16050	0
569	20241223	091200	1152060	16050	16050	16050	16050	0
570	20241223	091100	1152060	16050	16050	16050	16050	0
571	20241223	091000	1152060	16050	16050	16050	16050	0
572	20241223	090900	1152060	16050	16050	16050	16050	0
573	20241223	090800	1152060	16050	16040	16050	16040	15
574	20241223	090700	911410	16040	16040	16040	16040	20
575	20241223	090600	590610	16050	16050	16050	16050	0
576	20241223	090500	590610	16050	16050	16050	16050	1
577	20241223	090400	574560	15960	15960	15960	15960	28
578	20241223	090300	127680	15960	15960	15960	15960	1
579	20241223	090200	111720	15960	15960	15960	15960	0
580	20241223	090100	111720	15960	15960	15960	15960	0
581	20241223	090000	111720	15960	15960	15960	15960	7