KissMeData/003120/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	183900	110034370	16060	16060	16060	16060	234
3	20241224	183800	110034370	16060	16060	16060	16060	0
4	20241224	183700	110034370	16060	16060	16060	16060	0
5	20241224	183600	110034370	16060	16060	16060	16060	0
6	20241224	183500	110034370	16060	16060	16060	16060	0
7	20241224	183400	110034370	16060	16060	16060	16060	0
8	20241224	183300	110034370	16060	16060	16060	16060	0
9	20241224	183200	110034370	16060	16060	16060	16060	0
10	20241224	183100	110034370	16060	16060	16060	16060	0
11	20241224	183000	110034370	16060	16060	16060	16060	0
12	20241224	182900	110034370	16060	16060	16060	16060	0
13	20241224	182800	110034370	16060	16060	16060	16060	0
14	20241224	182700	110034370	16060	16060	16060	16060	0
15	20241224	182600	110034370	16060	16060	16060	16060	0
16	20241224	182500	110034370	16060	16060	16060	16060	0
17	20241224	182400	110034370	16060	16060	16060	16060	0
18	20241224	182300	110034370	16060	16060	16060	16060	0
19	20241224	182200	110034370	16060	16060	16060	16060	0
20	20241224	182100	110034370	16060	16060	16060	16060	0
21	20241224	182000	110034370	16060	16060	16060	16060	0
22	20241224	181900	110034370	16060	16060	16060	16060	0
23	20241224	181800	110034370	16060	16060	16060	16060	0
24	20241224	181700	110034370	16060	16060	16060	16060	0
25	20241224	181600	110034370	16060	16060	16060	16060	0
26	20241224	181500	110034370	16060	16060	16060	16060	0
27	20241224	181400	110034370	16060	16060	16060	16060	0
28	20241224	181300	110034370	16060	16060	16060	16060	0
29	20241224	181200	110034370	16060	16060	16060	16060	0
30	20241224	181100	110034370	16060	16060	16060	16060	0
31	20241224	181000	110034370	16060	16060	16060	16060	0
32	20241224	180900	110034370	16060	16060	16060	16060	234
33	20241224	180800	110034370	16060	16060	16060	16060	0
34	20241224	180700	110034370	16060	16060	16060	16060	0
35	20241224	180600	110034370	16060	16060	16060	16060	0
36	20241224	180500	110034370	16060	16060	16060	16060	0
37	20241224	180400	110034370	16060	16060	16060	16060	0
38	20241224	180300	110034370	16060	16060	16060	16060	0
39	20241224	180200	110034370	16060	16060	16060	16060	0
40	20241224	180100	110034370	16060	16060	16060	16060	0
41	20241224	180000	110034370	16060	16060	16060	16060	0
42	20241224	175900	110034370	16060	16060	16060	16060	0
43	20241224	175800	110034370	16060	16060	16060	16060	0
44	20241224	175700	110034370	16060	16060	16060	16060	0
45	20241224	175600	110034370	16060	16060	16060	16060	0
46	20241224	175500	110034370	16060	16060	16060	16060	0
47	20241224	175400	110034370	16060	16060	16060	16060	0
48	20241224	175300	110034370	16060	16060	16060	16060	0
49	20241224	175200	110034370	16060	16060	16060	16060	0
50	20241224	175100	110034370	16060	16060	16060	16060	0
51	20241224	175000	110034370	16060	16060	16060	16060	0
52	20241224	174900	110034370	16060	16060	16060	16060	0
53	20241224	174800	110034370	16060	16060	16060	16060	0
54	20241224	174700	110034370	16060	16060	16060	16060	0
55	20241224	174600	110034370	16060	16060	16060	16060	0
56	20241224	174500	110034370	16060	16060	16060	16060	0
57	20241224	174400	110034370	16060	16060	16060	16060	0
58	20241224	174300	110034370	16060	16060	16060	16060	0
59	20241224	174200	110034370	16060	16060	16060	16060	0
60	20241224	174100	110034370	16060	16060	16060	16060	0
61	20241224	174000	110034370	16060	16060	16060	16060	0
62	20241224	173900	110034370	16060	16060	16060	16060	234
63	20241224	173800	110034370	16060	16060	16060	16060	0
64	20241224	173700	110034370	16060	16060	16060	16060	0
65	20241224	173600	110034370	16060	16060	16060	16060	0
66	20241224	173500	110034370	16060	16060	16060	16060	0
67	20241224	173400	110034370	16060	16060	16060	16060	0
68	20241224	173300	110034370	16060	16060	16060	16060	0
69	20241224	173200	110034370	16060	16060	16060	16060	0
70	20241224	173100	110034370	16060	16060	16060	16060	0
71	20241224	173000	110034370	16060	16060	16060	16060	0
72	20241224	172900	110034370	16060	16060	16060	16060	0
73	20241224	172800	110034370	16060	16060	16060	16060	0
74	20241224	172700	110034370	16060	16060	16060	16060	0
75	20241224	172600	110034370	16060	16060	16060	16060	0
76	20241224	172500	110034370	16060	16060	16060	16060	0
77	20241224	172400	110034370	16060	16060	16060	16060	0
78	20241224	172300	110034370	16060	16060	16060	16060	0
79	20241224	172200	110034370	16060	16060	16060	16060	0
80	20241224	172100	110034370	16060	16060	16060	16060	0
81	20241224	172000	110034370	16060	16060	16060	16060	0
82	20241224	171900	110034370	16060	16060	16060	16060	0
83	20241224	171800	110034370	16060	16060	16060	16060	0
84	20241224	171700	110034370	16060	16060	16060	16060	0
85	20241224	171600	110034370	16060	16060	16060	16060	0
86	20241224	171500	110034370	16060	16060	16060	16060	0
87	20241224	171400	110034370	16060	16060	16060	16060	0
88	20241224	171300	110034370	16060	16060	16060	16060	0
89	20241224	171200	110034370	16060	16060	16060	16060	0
90	20241224	171100	110034370	16060	16060	16060	16060	0
91	20241224	171000	110034370	16060	16060	16060	16060	0
92	20241224	170900	110034370	16060	16060	16060	16060	234
93	20241224	170800	110034370	16060	16060	16060	16060	0
94	20241224	170700	110034370	16060	16060	16060	16060	0
95	20241224	170600	110034370	16060	16060	16060	16060	0
96	20241224	170500	110034370	16060	16060	16060	16060	0
97	20241224	170400	110034370	16060	16060	16060	16060	0
98	20241224	170300	110034370	16060	16060	16060	16060	0
99	20241224	170200	110034370	16060	16060	16060	16060	0
100	20241224	170100	110034370	16060	16060	16060	16060	0
101	20241224	170000	110034370	16060	16060	16060	16060	0
102	20241224	165900	110034370	16060	16060	16060	16060	0
103	20241224	165800	110034370	16060	16060	16060	16060	0
104	20241224	165700	110034370	16060	16060	16060	16060	0
105	20241224	165600	110034370	16060	16060	16060	16060	0
106	20241224	165500	110034370	16060	16060	16060	16060	0
107	20241224	165400	110034370	16060	16060	16060	16060	0
108	20241224	165300	110034370	16060	16060	16060	16060	0
109	20241224	165200	110034370	16060	16060	16060	16060	0
110	20241224	165100	110034370	16060	16060	16060	16060	0
111	20241224	165000	110034370	16060	16060	16060	16060	0
112	20241224	164900	110034370	16060	16060	16060	16060	0
113	20241224	164800	110034370	16060	16060	16060	16060	0
114	20241224	164700	110034370	16060	16060	16060	16060	0
115	20241224	164600	110034370	16060	16060	16060	16060	0
116	20241224	164500	110034370	16060	16060	16060	16060	0
117	20241224	164400	110034370	16060	16060	16060	16060	0
118	20241224	164300	110034370	16060	16060	16060	16060	0
119	20241224	164200	110034370	16060	16060	16060	16060	0
120	20241224	164100	110034370	16060	16060	16060	16060	0
121	20241224	164000	110034370	16060	16060	16060	16060	0
122	20241224	163900	110034370	16060	16060	16060	16060	234
123	20241224	163800	110034370	16060	16060	16060	16060	0
124	20241224	163700	110034370	16060	16060	16060	16060	0
125	20241224	163600	110034370	16060	16060	16060	16060	0
126	20241224	163500	110034370	16060	16060	16060	16060	0
127	20241224	163400	110034370	16060	16060	16060	16060	0
128	20241224	163300	110034370	16060	16060	16060	16060	0
129	20241224	163200	110034370	16060	16060	16060	16060	0
130	20241224	163100	110034370	16060	16060	16060	16060	0
131	20241224	163000	110034370	16060	16060	16060	16060	0
132	20241224	162900	110034370	16060	16060	16060	16060	0
133	20241224	162800	110034370	16060	16060	16060	16060	0
134	20241224	162700	110034370	16060	16060	16060	16060	0
135	20241224	162600	110034370	16060	16060	16060	16060	0
136	20241224	162500	110034370	16060	16060	16060	16060	0
137	20241224	162400	110034370	16060	16060	16060	16060	0
138	20241224	162300	110034370	16060	16060	16060	16060	0
139	20241224	162200	110034370	16060	16060	16060	16060	0
140	20241224	162100	110034370	16060	16060	16060	16060	0
141	20241224	162000	110034370	16060	16060	16060	16060	0
142	20241224	161900	110034370	16060	16060	16060	16060	0
143	20241224	161800	110034370	16060	16060	16060	16060	0
144	20241224	161700	110034370	16060	16060	16060	16060	0
145	20241224	161600	110034370	16060	16060	16060	16060	0
146	20241224	161500	110034370	16060	16060	16060	16060	0
147	20241224	161400	110034370	16060	16060	16060	16060	0
148	20241224	161300	110034370	16060	16060	16060	16060	0
149	20241224	161200	110034370	16060	16060	16060	16060	0
150	20241224	161100	110034370	16060	16060	16060	16060	0
151	20241224	161000	110034370	16060	16060	16060	16060	0
152	20241224	160900	110034370	16060	16060	16060	16060	234
153	20241224	160800	110034370	16060	16060	16060	16060	0
154	20241224	160700	110034370	16060	16060	16060	16060	0
155	20241224	160600	110034370	16060	16060	16060	16060	0
156	20241224	160500	110034370	16060	16060	16060	16060	0
157	20241224	160400	110034370	16060	16060	16060	16060	0
158	20241224	160300	110034370	16060	16060	16060	16060	0
159	20241224	160200	110034370	16060	16060	16060	16060	0
160	20241224	160100	110034370	16060	16060	16060	16060	0
161	20241224	160000	110034370	16060	16060	16060	16060	0
162	20241224	155900	110034370	16060	16060	16060	16060	0
163	20241224	155800	110034370	16060	16060	16060	16060	0
164	20241224	155700	110034370	16060	16060	16060	16060	0
165	20241224	155600	110034370	16060	16060	16060	16060	0
166	20241224	155500	110034370	16060	16060	16060	16060	0
167	20241224	155400	110034370	16060	16060	16060	16060	0
168	20241224	155300	110034370	16060	16060	16060	16060	0
169	20241224	155200	110034370	16060	16060	16060	16060	0
170	20241224	155100	110034370	16060	16060	16060	16060	0
171	20241224	155000	110034370	16060	16060	16060	16060	0
172	20241224	154900	110034370	16060	16060	16060	16060	0
173	20241224	154800	110034370	16060	16060	16060	16060	0
174	20241224	154700	110034370	16060	16060	16060	16060	0
175	20241224	154600	110034370	16060	16060	16060	16060	0
176	20241224	154500	110034370	16060	16060	16060	16060	0
177	20241224	154400	110034370	16060	16060	16060	16060	0
178	20241224	154300	110034370	16060	16060	16060	16060	0
179	20241224	154200	110034370	16060	16060	16060	16060	0
180	20241224	154100	110034370	16060	16060	16060	16060	0
181	20241224	154000	110034370	16060	16060	16060	16060	0
182	20241224	153900	110034370	16060	16060	16060	16060	234
183	20241224	153800	110034370	16060	16060	16060	16060	0
184	20241224	153700	110034370	16060	16060	16060	16060	0
185	20241224	153600	110034370	16060	16060	16060	16060	0
186	20241224	153500	110034370	16060	16060	16060	16060	0
187	20241224	153400	110034370	16060	16060	16060	16060	0
188	20241224	153300	110034370	16060	16060	16060	16060	0
189	20241224	153200	110034370	16060	16060	16060	16060	0
190	20241224	153100	110034370	16060	16060	16060	16060	0
191	20241224	153000	110034370	16060	16060	16060	16060	234
192	20241224	152900	106276330	16040	16040	16040	16040	0
193	20241224	152800	106276330	16040	16040	16040	16040	0
194	20241224	152700	106276330	16040	16040	16040	16040	0
195	20241224	152600	106276330	16040	16040	16040	16040	0
196	20241224	152500	106276330	16040	16040	16040	16040	0
197	20241224	152400	106276330	16040	16040	16040	16040	0
198	20241224	152300	106276330	16040	16040	16040	16040	0
199	20241224	152200	106276330	16040	16040	16040	16040	0
200	20241224	152100	106276330	16040	16040	16040	16040	0
201	20241224	152000	106276330	16040	16040	16040	16040	0
202	20241224	151900	106276330	16040	16040	16040	16040	0
203	20241224	151800	106276330	16040	16040	16040	16040	0
204	20241224	151700	106276330	16040	16040	16040	16040	1
205	20241224	151600	106260290	16030	16030	16030	16030	0
206	20241224	151500	106260290	16030	16030	16030	16030	0
207	20241224	151400	106260290	16030	16030	16030	16030	67
208	20241224	151300	105186280	16030	16030	16030	16030	0
209	20241224	151200	105186280	16030	16030	16030	16030	0
210	20241224	151100	105186280	16030	16030	16060	16030	536
211	20241224	151000	96593120	15990	15990	15990	15990	42
212	20241224	150900	95921540	16000	16000	16000	16000	0
213	20241224	150800	95921540	16000	16000	16000	16000	14
214	20241224	150700	95697540	16030	16030	16030	16030	0
215	20241224	150600	95697540	16030	16030	16030	16030	0
216	20241224	150500	95697540	16030	16030	16030	16030	0
217	20241224	150400	95697540	16030	16030	16030	16030	10
218	20241224	150300	95537240	16030	16030	16030	16030	0
219	20241224	150200	95537240	16030	16030	16030	16030	150
220	20241224	150100	93132740	16030	16030	16030	16030	0
221	20241224	150000	93132740	16030	16030	16030	16030	0
222	20241224	145900	93132740	16030	16030	16030	16030	0
223	20241224	145800	93132740	16030	16030	16030	16030	0
224	20241224	145700	93132740	16030	16030	16030	16030	0
225	20241224	145600	93132740	16030	16030	16030	16030	0
226	20241224	145500	93132740	16030	16030	16030	16030	0
227	20241224	145400	93132740	16030	16030	16030	16030	0
228	20241224	145300	93132740	16030	16030	16030	16030	0
229	20241224	145200	93132740	16030	16030	16030	16030	0
230	20241224	145100	93132740	16030	16030	16030	16030	1
231	20241224	145000	93116710	15980	15980	15980	15980	0
232	20241224	144900	93116710	15980	15980	15980	15980	4
233	20241224	144800	93052790	15980	15980	16030	15980	8
234	20241224	144700	92924900	15980	15980	15980	15980	6
235	20241224	144600	92829020	16020	15980	16020	15980	19
236	20241224	144500	92524720	15980	15980	16020	15980	18
237	20241224	144400	92236760	15980	15980	15980	15980	13
238	20241224	144300	92029020	15980	15980	15980	15980	7
239	20241224	144200	91917160	15980	15990	15990	15980	45
240	20241224	144100	91197870	15980	15980	15980	15980	0
241	20241224	144000	91197870	15980	15980	15980	15980	1
242	20241224	143900	91181890	15990	16020	16020	15970	51
243	20241224	143800	90366890	16060	16060	16060	16060	0
244	20241224	143700	90366890	16060	16060	16060	16060	0
245	20241224	143600	90366890	16060	16060	16060	16060	0
246	20241224	143500	90366890	16060	16060	16060	16060	0
247	20241224	143400	90366890	16060	16060	16060	16060	0
248	20241224	143300	90366890	16060	16060	16060	16060	0
249	20241224	143200	90366890	16060	16060	16060	16060	0
250	20241224	143100	90366890	16060	16060	16060	16060	0
251	20241224	143000	90366890	16060	16060	16060	16060	0
252	20241224	142900	90366890	16060	16060	16060	16060	0
253	20241224	142800	90366890	16060	16060	16060	16060	0
254	20241224	142700	90366890	16060	16060	16060	16060	0
255	20241224	142600	90366890	16060	16060	16060	16060	0
256	20241224	142500	90366890	16060	16060	16060	16060	0
257	20241224	142400	90366890	16060	16060	16060	16060	0
258	20241224	142300	90366890	16060	16060	16060	16060	0
259	20241224	142200	90366890	16060	16060	16060	16060	0
260	20241224	142100	90366890	16060	16060	16060	16060	0
261	20241224	142000	90366890	16060	16030	16060	16030	3
262	20241224	141900	90318760	15980	15980	15980	15980	83
263	20241224	141800	88992420	15980	15980	15980	15980	52
264	20241224	141700	88161460	15980	15980	15980	15980	0
265	20241224	141600	88161460	15980	15980	15980	15980	0
266	20241224	141500	88161460	15980	15980	15980	15980	0
267	20241224	141400	88161460	15980	15980	15980	15980	0
268	20241224	141300	88161460	15980	15980	15980	15980	0
269	20241224	141200	88161460	15980	15980	15980	15980	0
270	20241224	141100	88161460	15980	15980	15980	15980	0
271	20241224	141000	88161460	15980	15980	15980	15980	68
272	20241224	140900	87074820	15980	15980	15980	15980	0
273	20241224	140800	87074820	15980	15980	15980	15980	0
274	20241224	140700	87074820	15980	15980	15980	15980	0
275	20241224	140600	87074820	15980	15980	15980	15980	4
276	20241224	140500	87010900	15980	15980	15980	15980	45
277	20241224	140400	86291800	15980	15980	15980	15980	20
278	20241224	140300	85972200	15970	15980	15980	15970	464
279	20241224	140200	78557630	15980	15980	15980	15980	0
280	20241224	140100	78557630	15980	15980	15980	15980	0
281	20241224	140000	78557630	15980	15980	15980	15980	0
282	20241224	135900	78557630	15980	15980	15980	15980	62
283	20241224	135800	77566870	15980	15980	15980	15980	0
284	20241224	135700	77566870	15980	15980	15980	15980	0
285	20241224	135600	77566870	15980	15980	15980	15980	0
286	20241224	135500	77566870	15980	15980	15980	15980	0
287	20241224	135400	77566870	15980	15980	15980	15980	0
288	20241224	135300	77566870	15980	15980	15980	15980	0
289	20241224	135200	77566870	15980	15980	15980	15980	0
290	20241224	135100	77566870	15980	15980	15980	15980	0
291	20241224	135000	77566870	15980	15980	15980	15980	94
292	20241224	134900	76064750	15980	15980	15980	15980	38
293	20241224	134800	75457510	15970	15970	15970	15970	36
294	20241224	134700	74882590	15970	15970	15970	15970	29
295	20241224	134600	74419460	15970	15970	15970	15970	0
296	20241224	134500	74419460	15970	15970	15970	15970	29
297	20241224	134400	73956330	15970	15970	15970	15970	250
298	20241224	134300	69963830	15960	15970	15970	15960	260
299	20241224	134200	65811730	15960	15960	15960	15960	0
300	20241224	134100	65811730	15960	15960	15960	15960	0
301	20241224	134000	65811730	15960	15960	15960	15960	0
302	20241224	133900	65811730	15960	15960	15960	15960	0
303	20241224	133800	65811730	15960	15960	15960	15960	0
304	20241224	133700	65811730	15960	15960	15960	15960	0
305	20241224	133600	65811730	15960	15960	15960	15960	30
306	20241224	133500	65332930	15970	15970	15970	15970	0
307	20241224	133400	65332930	15970	15970	15970	15970	0
308	20241224	133300	65332930	15970	15970	15970	15970	0
309	20241224	133200	65332930	15970	15970	15970	15970	0
310	20241224	133100	65332930	15970	15970	15970	15970	0
311	20241224	133000	65332930	15970	15970	15970	15970	0
312	20241224	132900	65332930	15970	15970	15970	15970	0
313	20241224	132800	65332930	15970	15970	15970	15970	0
314	20241224	132700	65332930	15970	15970	15970	15970	0
315	20241224	132600	65332930	15970	15970	15970	15970	0
316	20241224	132500	65332930	15970	15970	15970	15970	10
317	20241224	132400	65173230	15970	15970	15970	15970	0
318	20241224	132300	65173230	15970	15970	15970	15970	0
319	20241224	132200	65173230	15970	15970	15970	15970	0
320	20241224	132100	65173230	15970	15970	15970	15970	0
321	20241224	132000	65173230	15970	15970	15970	15970	0
322	20241224	131900	65173230	15970	15970	15970	15970	0
323	20241224	131800	65173230	15970	15970	15970	15970	0
324	20241224	131700	65173230	15970	15970	15970	15970	0
325	20241224	131600	65173230	15970	15970	15970	15970	0
326	20241224	131500	65173230	15970	15970	15970	15970	0
327	20241224	131400	65173230	15970	15970	15970	15970	0
328	20241224	131300	65173230	15970	15970	15970	15970	0
329	20241224	131200	65173230	15970	15970	15970	15970	2
330	20241224	131100	65141290	15970	15970	15970	15970	0
331	20241224	131000	65141290	15970	15960	15970	15960	290
332	20241224	130900	60511960	15970	15970	15970	15970	2
333	20241224	130800	60480020	15970	15970	15970	15970	20
334	20241224	130700	60160620	15970	15970	15970	15970	0
335	20241224	130600	60160620	15970	15970	15970	15970	0
336	20241224	130500	60160620	15970	15970	15970	15970	0
337	20241224	130400	60160620	15970	15970	15970	15970	5
338	20241224	130300	60080770	15960	15960	15960	15960	0
339	20241224	130200	60080770	15960	15960	15960	15960	0
340	20241224	130100	60080770	15960	15960	15960	15960	0
341	20241224	130000	60080770	15960	15960	15960	15960	3
342	20241224	125900	60032890	15960	15960	15960	15960	0
343	20241224	125800	60032890	15960	15960	15960	15960	0
344	20241224	125700	60032890	15960	15960	15960	15960	0
345	20241224	125600	60032890	15960	15960	15960	15960	2
346	20241224	125500	60000970	15960	15960	15960	15960	0
347	20241224	125400	60000970	15960	15960	15960	15960	5
348	20241224	125300	59921170	15960	15960	15960	15960	3
349	20241224	125200	59873290	15960	15960	15960	15960	1
350	20241224	125100	59857330	15960	15960	15960	15960	0
351	20241224	125000	59857330	15960	15960	15960	15960	5
352	20241224	124900	59777530	15960	15960	15960	15960	4
353	20241224	124800	59713690	15950	15950	15950	15950	5
354	20241224	124700	59633940	15950	15950	15950	15950	0
355	20241224	124600	59633940	15950	15950	15950	15950	0
356	20241224	124500	59633940	15950	15950	15950	15950	4
357	20241224	124400	59570140	15950	15950	15950	15950	0
358	20241224	124300	59570140	15950	15950	15950	15950	5
359	20241224	124200	59490390	15950	15950	15950	15950	0
360	20241224	124100	59490390	15950	15950	15950	15950	5
361	20241224	124000	59410640	15950	15950	15950	15950	0
362	20241224	123900	59410640	15950	15950	15950	15950	4
363	20241224	123800	59346840	15950	15950	15950	15950	0
364	20241224	123700	59346840	15950	15950	15950	15950	6
365	20241224	123600	59251140	15960	15960	15960	15960	1
366	20241224	123500	59235180	15950	15950	15950	15950	0
367	20241224	123400	59235180	15950	15950	15950	15950	4
368	20241224	123300	59171380	15950	15950	15950	15950	0
369	20241224	123200	59171380	15950	15950	15950	15950	5
370	20241224	123100	59091630	15950	15950	15950	15950	0
371	20241224	123000	59091630	15950	15950	15950	15950	5
372	20241224	122900	59011880	15950	15950	15950	15950	0
373	20241224	122800	59011880	15950	15950	15950	15950	4
374	20241224	122700	58948080	15950	15950	15950	15950	0
375	20241224	122600	58948080	15950	15950	15950	15950	0
376	20241224	122500	58948080	15950	15950	15950	15950	5
377	20241224	122400	58868330	15950	15950	15950	15950	101
378	20241224	122300	57257380	15950	15950	15950	15950	5
379	20241224	122200	57177630	15960	15960	15960	15960	0
380	20241224	122100	57177630	15960	15960	15960	15960	0
381	20241224	122000	57177630	15960	15960	15960	15960	1
382	20241224	121900	57161670	15950	15950	15950	15950	5
383	20241224	121800	57081920	15950	15950	15950	15950	0
384	20241224	121700	57081920	15950	15950	15950	15950	4
385	20241224	121600	57018120	15960	15960	15960	15960	0
386	20241224	121500	57018120	15960	15960	15960	15960	0
387	20241224	121400	57018120	15960	15960	15960	15960	4
388	20241224	121300	56954280	15960	15960	15960	15960	0
389	20241224	121200	56954280	15960	15960	15960	15960	5
390	20241224	121100	56874480	15960	15960	15960	15960	0
391	20241224	121000	56874480	15960	15960	15960	15960	4
392	20241224	120900	56810640	15960	15960	15960	15960	10
393	20241224	120800	56651040	15960	15960	15960	15960	0
394	20241224	120700	56651040	15960	15960	15960	15960	0
395	20241224	120600	56651040	15960	15960	15960	15960	0
396	20241224	120500	56651040	15960	15960	15960	15960	0
397	20241224	120400	56651040	15960	15960	15960	15960	9
398	20241224	120300	56507400	15960	15960	15960	15960	0
399	20241224	120200	56507400	15960	15960	15960	15960	0
400	20241224	120100	56507400	15960	15960	15960	15960	2
401	20241224	120000	56475480	15960	15960	15960	15960	2
402	20241224	115900	56443560	15950	15950	15950	15950	5
403	20241224	115800	56363810	15960	15960	15960	15960	0
404	20241224	115700	56363810	15960	15960	15960	15960	4
405	20241224	115600	56299970	15970	15970	15970	15970	0
406	20241224	115500	56299970	15970	15970	15970	15970	1
407	20241224	115400	56284000	15960	15970	15970	15960	11
408	20241224	115300	56108380	15970	15970	15970	15960	9
409	20241224	115200	55964700	15980	15970	15980	15960	8
410	20241224	115100	55836970	15960	15960	15960	15960	0
411	20241224	115000	55836970	15960	15960	15960	15960	5
412	20241224	114900	55757170	15960	15960	15960	15960	0
413	20241224	114800	55757170	15960	15960	15960	15960	5
414	20241224	114700	55677370	15960	15960	15960	15960	0
415	20241224	114600	55677370	15960	15960	15960	15960	4
416	20241224	114500	55613530	15970	15970	15970	15970	2
417	20241224	114400	55581590	15960	15960	15960	15960	0
418	20241224	114300	55581590	15960	15960	15960	15960	5
419	20241224	114200	55501790	15960	15960	15960	15960	0
420	20241224	114100	55501790	15960	15960	15960	15960	5
421	20241224	114000	55421990	15970	15970	15970	15970	1
422	20241224	113900	55406020	15970	15970	15970	15970	4
423	20241224	113800	55342140	15970	15970	15970	15970	0
424	20241224	113700	55342140	15970	15970	15970	15970	5
425	20241224	113600	55262290	15980	15980	15980	15980	0
426	20241224	113500	55262290	15980	15970	15980	15970	8
427	20241224	113400	55134490	15970	15970	15970	15970	0
428	20241224	113300	55134490	15970	15970	15970	15970	0
429	20241224	113200	55134490	15970	15970	15970	15970	9
430	20241224	113100	54990760	15970	15970	15970	15970	0
431	20241224	113000	54990760	15970	15980	15980	15970	15
432	20241224	112900	54751110	15980	15980	15980	15980	3
433	20241224	112800	54703170	15970	15970	15970	15970	4
434	20241224	112700	54639290	15970	15970	15970	15970	0
435	20241224	112600	54639290	15970	15970	15970	15970	5
436	20241224	112500	54559440	15980	15980	15980	15980	0
437	20241224	112400	54559440	15980	15980	15980	15980	0
438	20241224	112300	54559440	15980	15980	15980	15980	4
439	20241224	112200	54495520	15980	15980	15980	15980	0
440	20241224	112100	54495520	15980	15980	15980	15980	8
441	20241224	112000	54367680	15980	15980	15980	15980	0
442	20241224	111900	54367680	15980	15980	15980	15980	5
443	20241224	111800	54287780	15980	15980	15980	15980	0
444	20241224	111700	54287780	15980	15980	15980	15980	4
445	20241224	111600	54223860	15980	15980	15980	15980	0
446	20241224	111500	54223860	15980	15980	15980	15980	5
447	20241224	111400	54143960	15980	15980	15980	15980	0
448	20241224	111300	54143960	15980	15980	15980	15980	0
449	20241224	111200	54143960	15980	15980	15980	15980	5
450	20241224	111100	54064060	15980	15980	15980	15980	0
451	20241224	111000	54064060	15980	15990	15990	15980	50
452	20241224	110900	53264600	16000	16000	16000	16000	0
453	20241224	110800	53264600	16000	16000	16000	16000	3
454	20241224	110700	53216600	16000	16000	16000	16000	0
455	20241224	110600	53216600	16000	16000	16000	16000	5
456	20241224	110500	53136600	16000	16000	16000	16000	0
457	20241224	110400	53136600	16000	16000	16000	16000	0
458	20241224	110300	53136600	16000	16000	16000	16000	4
459	20241224	110200	53072600	16000	16000	16000	16000	0
460	20241224	110100	53072600	16000	16000	16000	16000	5
461	20241224	110000	52992600	16000	16000	16000	16000	0
462	20241224	105900	52992600	16000	16000	16000	16000	5
463	20241224	105800	52912600	16000	16000	16000	16000	0
464	20241224	105700	52912600	16000	16000	16000	16000	4
465	20241224	105600	52848600	16000	16000	16000	16000	0
466	20241224	105500	52848600	16000	16000	16000	16000	6
467	20241224	105400	52752600	16010	16010	16010	16010	1
468	20241224	105300	52736590	16010	16010	16010	16010	3
469	20241224	105200	52688560	16000	16000	16000	16000	4
470	20241224	105100	52624560	16000	16010	16010	16000	260
471	20241224	105000	48462060	16000	16000	16000	16000	5
472	20241224	104900	48382060	16000	16000	16000	16000	0
473	20241224	104800	48382060	16000	16000	16000	16000	5
474	20241224	104700	48302060	16000	16000	16000	16000	0
475	20241224	104600	48302060	16000	16000	16000	16000	4
476	20241224	104500	48238060	16000	16000	16000	16000	0
477	20241224	104400	48238060	16000	16000	16000	16000	5
478	20241224	104300	48158060	16010	16010	16010	16010	30
479	20241224	104200	47677760	16000	16000	16000	16000	0
480	20241224	104100	47677760	16000	16000	16000	16000	5
481	20241224	104000	47597760	16000	16000	16000	16000	0
482	20241224	103900	47597760	16000	16000	16000	16000	4
483	20241224	103800	47533760	16000	16000	16000	16000	0
484	20241224	103700	47533760	16000	16000	16000	16000	11
485	20241224	103600	47357760	16010	16010	16010	16010	0
486	20241224	103500	47357760	16010	16010	16010	16010	4
487	20241224	103400	47293720	16010	16010	16010	16010	0
488	20241224	103300	47293720	16010	16010	16010	16010	0
489	20241224	103200	47293720	16010	16010	16010	16010	5
490	20241224	103100	47213670	16010	16010	16010	16010	0
491	20241224	103000	47213670	16010	16010	16010	16010	5
492	20241224	102900	47133620	16010	16010	16010	16010	0
493	20241224	102800	47133620	16010	16010	16010	16010	4
494	20241224	102700	47069580	16010	16010	16010	16010	0
495	20241224	102600	47069580	16010	16010	16010	16010	5
496	20241224	102500	46989530	16010	16010	16010	16010	0
497	20241224	102400	46989530	16010	16010	16010	16010	5
498	20241224	102300	46909480	16010	16010	16010	16010	0
499	20241224	102200	46909480	16010	16010	16010	16010	0
500	20241224	102100	46909480	16010	16010	16010	16010	4
501	20241224	102000	46845440	16010	16010	16010	16010	46
502	20241224	101900	46108980	16010	16010	16010	16010	5
503	20241224	101800	46028930	16010	16010	16010	16010	0
504	20241224	101700	46028930	16010	16010	16010	16010	4
505	20241224	101600	45964890	16010	16010	16010	16010	0
506	20241224	101500	45964890	16010	16010	16010	16010	5
507	20241224	101400	45884840	16010	16010	16010	16010	0
508	20241224	101300	45884840	16010	16010	16010	16010	5
509	20241224	101200	45804790	16010	16010	16010	16010	0
510	20241224	101100	45804790	16010	16010	16010	16010	0
511	20241224	101000	45804790	16010	16030	16030	16010	27
512	20241224	100900	45372130	16030	16030	16030	16030	0
513	20241224	100800	45372130	16030	16040	16040	16030	15
514	20241224	100700	45131580	16030	16030	16030	16030	0
515	20241224	100600	45131580	16030	16030	16030	16030	11
516	20241224	100500	44955250	16030	16030	16030	16030	0
517	20241224	100400	44955250	16030	16030	16030	16030	4
518	20241224	100300	44891130	16030	16030	16030	16030	0
519	20241224	100200	44891130	16030	16030	16030	16030	10
520	20241224	100100	44730830	16030	16030	16030	16030	5
521	20241224	100000	44650680	16030	16030	16030	16030	0
522	20241224	095900	44650680	16030	16030	16030	16030	5
523	20241224	095800	44570530	16030	16030	16030	16030	0
524	20241224	095700	44570530	16030	16030	16030	16030	4
525	20241224	095600	44506410	16030	16030	16030	16030	0
526	20241224	095500	44506410	16030	16040	16040	16030	7
527	20241224	095400	44394180	16030	16030	16030	16030	0
528	20241224	095300	44394180	16030	16030	16030	16030	4
529	20241224	095200	44330060	16030	16030	16030	16030	50
530	20241224	095100	43528560	16030	16030	16030	16030	0
531	20241224	095000	43528560	16030	16030	16030	16030	5
532	20241224	094900	43448410	16030	16030	16030	16030	0
533	20241224	094800	43448410	16030	16030	16030	16030	5
534	20241224	094700	43368260	16050	16050	16050	16050	0
535	20241224	094600	43368260	16050	16050	16050	16050	0
536	20241224	094500	43368260	16050	16050	16050	16050	1
537	20241224	094400	43352210	16030	16030	16030	16030	0
538	20241224	094300	43352210	16030	16030	16030	16030	0
539	20241224	094200	43352210	16030	16020	16030	16020	966
540	20241224	094100	27867580	16030	16030	16030	16030	0
541	20241224	094000	27867580	16030	16030	16030	16030	10
542	20241224	093900	27707280	16030	16030	16030	16030	2
543	20241224	093800	27675220	16030	16030	16030	16030	0
544	20241224	093700	27675220	16030	16030	16030	16030	0
545	20241224	093600	27675220	16030	16030	16030	16030	0
546	20241224	093500	27675220	16030	16030	16030	16030	0
547	20241224	093400	27675220	16030	16030	16030	16030	1
548	20241224	093300	27659190	16030	16030	16030	16020	1330
549	20241224	093200	6339340	16090	16090	16090	16090	0
550	20241224	093100	6339340	16090	16090	16090	16090	0
551	20241224	093000	6339340	16090	16090	16090	16090	1
552	20241224	092900	6323250	16110	16110	16110	16110	0
553	20241224	092800	6323250	16110	16110	16110	16110	2
554	20241224	092700	6291030	16090	16100	16100	16090	236
555	20241224	092600	2493750	16100	16100	16100	16100	6
556	20241224	092500	2397150	16090	16090	16090	16090	0
557	20241224	092400	2397150	16090	16090	16090	16090	18
558	20241224	092300	2107530	16080	16080	16080	16080	24
559	20241224	092200	1721610	16160	16160	16160	16160	4
560	20241224	092100	1656970	16170	16170	16170	16170	0
561	20241224	092000	1656970	16170	16170	16170	16170	50
562	20241224	091900	848470	16230	16230	16230	16230	0
563	20241224	091800	848470	16230	16230	16230	16230	0
564	20241224	091700	848470	16230	16230	16230	16230	0
565	20241224	091600	848470	16230	16230	16230	16230	0
566	20241224	091500	848470	16230	16230	16230	16230	0
567	20241224	091400	848470	16230	16230	16230	16230	0
568	20241224	091300	848470	16230	16230	16230	16230	0
569	20241224	091200	848470	16230	16230	16230	16230	0
570	20241224	091100	848470	16230	16230	16230	16230	0
571	20241224	091000	848470	16230	16230	16230	16230	0
572	20241224	090900	848470	16230	16230	16230	16230	1
573	20241224	090800	832240	16240	16240	16240	16240	0
574	20241224	090700	832240	16240	16240	16240	16240	0
575	20241224	090600	832240	16240	16240	16240	16240	0
576	20241224	090500	832240	16240	16240	16240	16240	0
577	20241224	090400	832240	16240	16240	16240	16240	0
578	20241224	090300	832240	16240	16240	16240	16240	0
579	20241224	090200	832240	16240	16240	16240	16240	0
580	20241224	090100	832240	16240	16000	16240	16000	2
581	20241224	090000	800000	16000	16000	16000	16000	50