KissMeData/010820/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	185500	1038085865	2970	2970	2970	2970	1643
3	20241226	185400	1038085865	2970	2970	2970	2970	0
4	20241226	185300	1038085865	2970	2970	2970	2970	0
5	20241226	185200	1038085865	2970	2970	2970	2970	0
6	20241226	185100	1038085865	2970	2970	2970	2970	0
7	20241226	185000	1038085865	2970	2970	2970	2970	0
8	20241226	184900	1038085865	2970	2970	2970	2970	0
9	20241226	184800	1038085865	2970	2970	2970	2970	0
10	20241226	184700	1038085865	2970	2970	2970	2970	0
11	20241226	184600	1038085865	2970	2970	2970	2970	0
12	20241226	184500	1038085865	2970	2970	2970	2970	0
13	20241226	184400	1038085865	2970	2970	2970	2970	0
14	20241226	184300	1038085865	2970	2970	2970	2970	0
15	20241226	184200	1038085865	2970	2970	2970	2970	0
16	20241226	184100	1038085865	2970	2970	2970	2970	0
17	20241226	184000	1038085865	2970	2970	2970	2970	0
18	20241226	183900	1038085865	2970	2970	2970	2970	0
19	20241226	183800	1038085865	2970	2970	2970	2970	0
20	20241226	183700	1038085865	2970	2970	2970	2970	0
21	20241226	183600	1038085865	2970	2970	2970	2970	0
22	20241226	183500	1038085865	2970	2970	2970	2970	0
23	20241226	183400	1038085865	2970	2970	2970	2970	0
24	20241226	183300	1038085865	2970	2970	2970	2970	0
25	20241226	183200	1038085865	2970	2970	2970	2970	0
26	20241226	183100	1038085865	2970	2970	2970	2970	0
27	20241226	183000	1038085865	2970	2970	2970	2970	0
28	20241226	182900	1038085865	2970	2970	2970	2970	0
29	20241226	182800	1038085865	2970	2970	2970	2970	0
30	20241226	182700	1038085865	2970	2970	2970	2970	0
31	20241226	182600	1038085865	2970	2970	2970	2970	0
32	20241226	182500	1038085865	2970	2970	2970	2970	1643
33	20241226	182400	1038085865	2970	2970	2970	2970	0
34	20241226	182300	1038085865	2970	2970	2970	2970	0
35	20241226	182200	1038085865	2970	2970	2970	2970	0
36	20241226	182100	1038085865	2970	2970	2970	2970	0
37	20241226	182000	1038085865	2970	2970	2970	2970	0
38	20241226	181900	1038085865	2970	2970	2970	2970	0
39	20241226	181800	1038085865	2970	2970	2970	2970	0
40	20241226	181700	1038085865	2970	2970	2970	2970	0
41	20241226	181600	1038085865	2970	2970	2970	2970	0
42	20241226	181500	1038085865	2970	2970	2970	2970	0
43	20241226	181400	1038085865	2970	2970	2970	2970	0
44	20241226	181300	1038085865	2970	2970	2970	2970	0
45	20241226	181200	1038085865	2970	2970	2970	2970	0
46	20241226	181100	1038085865	2970	2970	2970	2970	0
47	20241226	181000	1038085865	2970	2970	2970	2970	0
48	20241226	180900	1038085865	2970	2970	2970	2970	0
49	20241226	180800	1038085865	2970	2970	2970	2970	0
50	20241226	180700	1038085865	2970	2970	2970	2970	0
51	20241226	180600	1038085865	2970	2970	2970	2970	0
52	20241226	180500	1038085865	2970	2970	2970	2970	0
53	20241226	180400	1038085865	2970	2970	2970	2970	0
54	20241226	180300	1038085865	2970	2970	2970	2970	0
55	20241226	180200	1038085865	2970	2970	2970	2970	0
56	20241226	180100	1038085865	2970	2970	2970	2970	0
57	20241226	180000	1038085865	2970	2970	2970	2970	0
58	20241226	175900	1038085865	2970	2970	2970	2970	0
59	20241226	175800	1038085865	2970	2970	2970	2970	0
60	20241226	175700	1038085865	2970	2970	2970	2970	0
61	20241226	175600	1038085865	2970	2970	2970	2970	0
62	20241226	175500	1038085865	2970	2970	2970	2970	1643
63	20241226	175400	1038085865	2970	2970	2970	2970	0
64	20241226	175300	1038085865	2970	2970	2970	2970	0
65	20241226	175200	1038085865	2970	2970	2970	2970	0
66	20241226	175100	1038085865	2970	2970	2970	2970	0
67	20241226	175000	1038085865	2970	2970	2970	2970	0
68	20241226	174900	1038085865	2970	2970	2970	2970	0
69	20241226	174800	1038085865	2970	2970	2970	2970	0
70	20241226	174700	1038085865	2970	2970	2970	2970	0
71	20241226	174600	1038085865	2970	2970	2970	2970	0
72	20241226	174500	1038085865	2970	2970	2970	2970	0
73	20241226	174400	1038085865	2970	2970	2970	2970	0
74	20241226	174300	1038085865	2970	2970	2970	2970	0
75	20241226	174200	1038085865	2970	2970	2970	2970	0
76	20241226	174100	1038085865	2970	2970	2970	2970	0
77	20241226	174000	1038085865	2970	2970	2970	2970	0
78	20241226	173900	1038085865	2970	2970	2970	2970	0
79	20241226	173800	1038085865	2970	2970	2970	2970	0
80	20241226	173700	1038085865	2970	2970	2970	2970	0
81	20241226	173600	1038085865	2970	2970	2970	2970	0
82	20241226	173500	1038085865	2970	2970	2970	2970	0
83	20241226	173400	1038085865	2970	2970	2970	2970	0
84	20241226	173300	1038085865	2970	2970	2970	2970	0
85	20241226	173200	1038085865	2970	2970	2970	2970	0
86	20241226	173100	1038085865	2970	2970	2970	2970	0
87	20241226	173000	1038085865	2970	2970	2970	2970	0
88	20241226	172900	1038085865	2970	2970	2970	2970	0
89	20241226	172800	1038085865	2970	2970	2970	2970	0
90	20241226	172700	1038085865	2970	2970	2970	2970	0
91	20241226	172600	1038085865	2970	2970	2970	2970	0
92	20241226	172500	1038085865	2970	2970	2970	2970	1643
93	20241226	172400	1038085865	2970	2970	2970	2970	0
94	20241226	172300	1038085865	2970	2970	2970	2970	0
95	20241226	172200	1038085865	2970	2970	2970	2970	0
96	20241226	172100	1038085865	2970	2970	2970	2970	0
97	20241226	172000	1038085865	2970	2970	2970	2970	0
98	20241226	171900	1038085865	2970	2970	2970	2970	0
99	20241226	171800	1038085865	2970	2970	2970	2970	0
100	20241226	171700	1038085865	2970	2970	2970	2970	0
101	20241226	171600	1038085865	2970	2970	2970	2970	0
102	20241226	171500	1038085865	2970	2970	2970	2970	0
103	20241226	171400	1038085865	2970	2970	2970	2970	0
104	20241226	171300	1038085865	2970	2970	2970	2970	0
105	20241226	171200	1038085865	2970	2970	2970	2970	0
106	20241226	171100	1038085865	2970	2970	2970	2970	0
107	20241226	171000	1038085865	2970	2970	2970	2970	0
108	20241226	170900	1038085865	2970	2970	2970	2970	0
109	20241226	170800	1038085865	2970	2970	2970	2970	0
110	20241226	170700	1038085865	2970	2970	2970	2970	0
111	20241226	170600	1038085865	2970	2970	2970	2970	0
112	20241226	170500	1038085865	2970	2970	2970	2970	0
113	20241226	170400	1038085865	2970	2970	2970	2970	0
114	20241226	170300	1038085865	2970	2970	2970	2970	0
115	20241226	170200	1038085865	2970	2970	2970	2970	0
116	20241226	170100	1038085865	2970	2970	2970	2970	0
117	20241226	170000	1038085865	2970	2970	2970	2970	0
118	20241226	165900	1038085865	2970	2970	2970	2970	0
119	20241226	165800	1038085865	2970	2970	2970	2970	0
120	20241226	165700	1038085865	2970	2970	2970	2970	0
121	20241226	165600	1038085865	2970	2970	2970	2970	0
122	20241226	165500	1038085865	2970	2970	2970	2970	1643
123	20241226	165400	1038085865	2970	2970	2970	2970	0
124	20241226	165300	1038085865	2970	2970	2970	2970	0
125	20241226	165200	1038085865	2970	2970	2970	2970	0
126	20241226	165100	1038085865	2970	2970	2970	2970	0
127	20241226	165000	1038085865	2970	2970	2970	2970	0
128	20241226	164900	1038085865	2970	2970	2970	2970	0
129	20241226	164800	1038085865	2970	2970	2970	2970	0
130	20241226	164700	1038085865	2970	2970	2970	2970	0
131	20241226	164600	1038085865	2970	2970	2970	2970	0
132	20241226	164500	1038085865	2970	2970	2970	2970	0
133	20241226	164400	1038085865	2970	2970	2970	2970	0
134	20241226	164300	1038085865	2970	2970	2970	2970	0
135	20241226	164200	1038085865	2970	2970	2970	2970	0
136	20241226	164100	1038085865	2970	2970	2970	2970	0
137	20241226	164000	1038085865	2970	2970	2970	2970	0
138	20241226	163900	1038085865	2970	2970	2970	2970	0
139	20241226	163800	1038085865	2970	2970	2970	2970	0
140	20241226	163700	1038085865	2970	2970	2970	2970	0
141	20241226	163600	1038085865	2970	2970	2970	2970	0
142	20241226	163500	1038085865	2970	2970	2970	2970	0
143	20241226	163400	1038085865	2970	2970	2970	2970	0
144	20241226	163300	1038085865	2970	2970	2970	2970	0
145	20241226	163200	1038085865	2970	2970	2970	2970	0
146	20241226	163100	1038085865	2970	2970	2970	2970	0
147	20241226	163000	1038085865	2970	2970	2970	2970	0
148	20241226	162900	1038085865	2970	2970	2970	2970	0
149	20241226	162800	1038085865	2970	2970	2970	2970	0
150	20241226	162700	1038085865	2970	2970	2970	2970	0
151	20241226	162600	1038085865	2970	2970	2970	2970	0
152	20241226	162500	1038085865	2970	2970	2970	2970	1643
153	20241226	162400	1038085865	2970	2970	2970	2970	0
154	20241226	162300	1038085865	2970	2970	2970	2970	0
155	20241226	162200	1038085865	2970	2970	2970	2970	0
156	20241226	162100	1038085865	2970	2970	2970	2970	0
157	20241226	162000	1038085865	2970	2970	2970	2970	0
158	20241226	161900	1038085865	2970	2970	2970	2970	0
159	20241226	161800	1038085865	2970	2970	2970	2970	0
160	20241226	161700	1038085865	2970	2970	2970	2970	0
161	20241226	161600	1038085865	2970	2970	2970	2970	0
162	20241226	161500	1038085865	2970	2970	2970	2970	0
163	20241226	161400	1038085865	2970	2970	2970	2970	0
164	20241226	161300	1038085865	2970	2970	2970	2970	0
165	20241226	161200	1038085865	2970	2970	2970	2970	0
166	20241226	161100	1038085865	2970	2970	2970	2970	0
167	20241226	161000	1038085865	2970	2970	2970	2970	0
168	20241226	160900	1038085865	2970	2970	2970	2970	0
169	20241226	160800	1038085865	2970	2970	2970	2970	0
170	20241226	160700	1038085865	2970	2970	2970	2970	0
171	20241226	160600	1038085865	2970	2970	2970	2970	0
172	20241226	160500	1038085865	2970	2970	2970	2970	0
173	20241226	160400	1038085865	2970	2970	2970	2970	0
174	20241226	160300	1038085865	2970	2970	2970	2970	0
175	20241226	160200	1038085865	2970	2970	2970	2970	0
176	20241226	160100	1038085865	2970	2970	2970	2970	0
177	20241226	160000	1038085865	2970	2970	2970	2970	0
178	20241226	155900	1038085865	2970	2970	2970	2970	0
179	20241226	155800	1038085865	2970	2970	2970	2970	0
180	20241226	155700	1038085865	2970	2970	2970	2970	0
181	20241226	155600	1038085865	2970	2970	2970	2970	0
182	20241226	155500	1038085865	2970	2970	2970	2970	1643
183	20241226	155400	1038085865	2970	2970	2970	2970	0
184	20241226	155300	1038085865	2970	2970	2970	2970	0
185	20241226	155200	1038085865	2970	2970	2970	2970	0
186	20241226	155100	1038085865	2970	2970	2970	2970	0
187	20241226	155000	1038085865	2970	2970	2970	2970	0
188	20241226	154900	1038085865	2970	2970	2970	2970	0
189	20241226	154800	1038085865	2970	2970	2970	2970	0
190	20241226	154700	1038085865	2970	2970	2970	2970	0
191	20241226	154600	1038085865	2970	2970	2970	2970	0
192	20241226	154500	1038085865	2970	2970	2970	2970	0
193	20241226	154400	1038085865	2970	2970	2970	2970	0
194	20241226	154300	1038085865	2970	2970	2970	2970	0
195	20241226	154200	1038085865	2970	2970	2970	2970	0
196	20241226	154100	1038085865	2970	2970	2970	2970	0
197	20241226	154000	1038085865	2970	2970	2970	2970	0
198	20241226	153900	1038085865	2970	2970	2970	2970	0
199	20241226	153800	1038085865	2970	2970	2970	2970	0
200	20241226	153700	1038085865	2970	2970	2970	2970	0
201	20241226	153600	1038085865	2970	2970	2970	2970	0
202	20241226	153500	1038085865	2970	2970	2970	2970	0
203	20241226	153400	1038085865	2970	2970	2970	2970	0
204	20241226	153300	1038085865	2970	2970	2970	2970	0
205	20241226	153200	1038085865	2970	2970	2970	2970	0
206	20241226	153100	1038085865	2970	2970	2970	2970	0
207	20241226	153000	1038085865	2970	2970	2970	2970	1643
208	20241226	152900	1033206155	2970	2970	2970	2970	0
209	20241226	152800	1033206155	2970	2970	2970	2970	0
210	20241226	152700	1033206155	2970	2970	2970	2970	0
211	20241226	152600	1033206155	2970	2970	2970	2970	0
212	20241226	152500	1033206155	2970	2970	2970	2970	0
213	20241226	152400	1033206155	2970	2970	2970	2970	0
214	20241226	152300	1033206155	2970	2970	2970	2970	0
215	20241226	152200	1033206155	2970	2970	2970	2970	0
216	20241226	152100	1033206155	2970	2970	2970	2970	0
217	20241226	152000	1033206155	2970	2970	2970	2970	0
218	20241226	151900	1033206155	2970	2965	2970	2965	237
219	20241226	151800	1032503280	2970	2965	2970	2965	19
220	20241226	151700	1032446935	2970	2970	2970	2965	201
221	20241226	151600	1031850945	2965	2970	2970	2965	478
222	20241226	151500	1030433425	2970	2970	2975	2965	2306
223	20241226	151400	1023588870	2975	2975	2975	2975	120
224	20241226	151300	1023231870	2970	2965	2975	2965	3143
225	20241226	151200	1013897720	2960	2960	2960	2960	100
226	20241226	151100	1013601720	2970	2970	2970	2970	1
227	20241226	151000	1013598750	2965	2965	2965	2965	752
228	20241226	150900	1011369070	2965	2960	2965	2960	463
229	20241226	150800	1009998585	2965	2965	2965	2960	1183
230	20241226	150700	1006495990	2965	2965	2970	2960	1852
231	20241226	150600	1001008525	2965	2965	2965	2965	921
232	20241226	150500	998277760	2970	2970	2970	2970	2
233	20241226	150400	998271820	2970	2965	2970	2965	963
234	20241226	150300	995416510	2965	2965	2965	2965	1
235	20241226	150200	995413545	2960	2960	2965	2955	1320
236	20241226	150100	991500540	2965	2980	2980	2950	40003
237	20241226	150000	873288120	2980	2980	2980	2980	113
238	20241226	145900	872951380	2975	2980	2980	2975	94
239	20241226	145800	872671720	2975	2975	2985	2975	334
240	20241226	145700	871675510	2975	2980	2985	2970	91
241	20241226	145600	871404765	2975	2975	2980	2975	610
242	20241226	145500	869590005	2975	2975	2980	2975	167
243	20241226	145400	869093170	2975	2980	2980	2975	201
244	20241226	145300	868495190	2975	2980	2980	2975	186
245	20241226	145200	867941830	2975	2975	2980	2975	121
246	20241226	145100	867581845	2980	2980	2980	2980	200
247	20241226	145000	866985845	2980	2980	2980	2975	121
248	20241226	144900	866625840	2980	2980	2980	2980	210
249	20241226	144800	866000040	2975	2980	2980	2975	116
250	20241226	144700	865654930	2975	2980	2980	2975	2
251	20241226	144600	865648975	2975	2975	2975	2975	289
252	20241226	144500	864789200	2975	2970	2975	2970	612
253	20241226	144400	862969075	2970	2975	2975	2970	502
254	20241226	144300	861475630	2970	2970	2975	2970	166
255	20241226	144200	860982600	2975	2975	2975	2975	3
256	20241226	144100	860973675	2975	2970	2975	2970	166
257	20241226	144000	860480645	2975	2975	2975	2975	7
258	20241226	143900	860459820	2970	2970	2975	2970	129
259	20241226	143800	860076680	2965	2965	2970	2965	109
260	20241226	143700	859752985	2975	2975	2975	2975	3
261	20241226	143600	859744060	2965	2980	2980	2965	1501
262	20241226	143500	855292835	2970	2975	2975	2970	1927
263	20241226	143400	849569640	2980	2975	2980	2965	3069
264	20241226	143300	840439730	2975	2975	2985	2975	593
265	20241226	143200	838674335	2975	2980	2980	2975	101
266	20241226	143100	838373855	2975	2970	2975	2970	2010
267	20241226	143000	832394445	2965	2970	2970	2965	609
268	20241226	142900	830586290	2965	2965	2965	2965	1140
269	20241226	142800	827206190	2970	2970	2970	2970	301
270	20241226	142700	826312220	2965	2965	2965	2965	115
271	20241226	142600	825971245	2970	2965	2970	2965	113
272	20241226	142500	825636185	2960	2960	2960	2960	614
273	20241226	142400	823818745	2960	2960	2960	2960	100
274	20241226	142300	823522745	2960	2960	2960	2960	144
275	20241226	142200	823096505	2960	2960	2965	2960	1210
276	20241226	142100	819514855	2970	2965	2970	2965	101
277	20241226	142000	819215085	2965	2965	2965	2965	661
278	20241226	141900	817255220	2970	2970	2970	2970	0
279	20241226	141800	817255220	2970	2970	2970	2970	84
280	20241226	141700	817005740	2970	2970	2970	2970	116
281	20241226	141600	816661220	2965	2975	2975	2965	448
282	20241226	141500	815332400	2975	2970	2975	2965	517
283	20241226	141400	813795760	2975	2975	2975	2975	120
284	20241226	141300	813438760	2970	2975	2975	2970	193
285	20241226	141200	812864825	2975	2975	2975	2975	2
286	20241226	141100	812858875	2970	2975	2975	2970	116
287	20241226	141000	812514345	2970	2970	2970	2970	143
288	20241226	140900	812089635	2970	2970	2970	2970	102
289	20241226	140800	811786695	2970	2970	2970	2970	25
290	20241226	140700	811712445	2970	2965	2970	2965	960
291	20241226	140600	808865745	2970	2965	2975	2965	154
292	20241226	140500	808408615	2965	2965	2965	2965	51
293	20241226	140400	808257400	2965	2960	2965	2960	238
294	20241226	140300	807552650	2960	2965	2970	2960	272
295	20241226	140200	806746610	2970	2960	2970	2960	60
296	20241226	140100	806568510	2970	2970	2970	2970	4
297	20241226	140000	806556630	2975	2975	2975	2950	6463
298	20241226	135900	787432425	2975	2970	2975	2970	147
299	20241226	135800	786995825	2970	2970	2970	2970	10
300	20241226	135700	786966125	2970	2970	2970	2970	10100
301	20241226	135600	756969125	2980	2975	2980	2975	351
302	20241226	135500	755924895	2975	2985	2985	2975	4536
303	20241226	135400	742417515	2985	2985	2985	2985	20
304	20241226	135300	742357815	2985	2985	2985	2980	1289
305	20241226	135200	738516225	2985	2985	2985	2985	46
306	20241226	135100	738378915	2990	2985	2990	2985	117
307	20241226	135000	738029660	2990	2985	2990	2985	400
308	20241226	134900	736834230	2990	2990	2990	2990	1
309	20241226	134800	736831240	2985	2990	2990	2985	11182
310	20241226	134700	703452965	2985	2990	2990	2985	1517
311	20241226	134600	698917155	2995	2995	2995	2995	2
312	20241226	134500	698911165	2990	2995	2995	2990	512
313	20241226	134400	697377805	3000	2995	3000	2995	188
314	20241226	134300	696814725	2995	2995	2995	2995	336
315	20241226	134200	695808405	2995	2995	2995	2995	530
316	20241226	134100	694221055	2995	2995	2995	2995	501
317	20241226	134000	692720560	2995	2990	2995	2990	49
318	20241226	133900	692574045	3000	2995	3000	2990	5
319	20241226	133800	692559075	3000	3000	3000	3000	1
320	20241226	133700	692556075	3000	3000	3000	3000	2
321	20241226	133600	692550075	2985	3000	3000	2985	4792
322	20241226	133500	678237935	3000	3000	3000	3000	0
323	20241226	133400	678237935	3000	3000	3000	3000	6
324	20241226	133300	678219935	2995	2990	2995	2990	142
325	20241226	133200	677794695	2995	2995	2995	2995	0
326	20241226	133100	677794695	2995	2990	2995	2990	2707
327	20241226	133000	669700760	2995	2995	2995	2995	0
328	20241226	132900	669700760	2995	2995	2995	2995	0
329	20241226	132800	669700760	2995	2990	2995	2990	3
330	20241226	132700	669691785	2995	2995	2995	2995	0
331	20241226	132600	669691785	2995	2995	2995	2995	500
332	20241226	132500	668194285	2995	2995	2995	2995	500
333	20241226	132400	666696785	2995	2995	2995	2995	0
334	20241226	132300	666696785	2995	2995	2995	2995	5
335	20241226	132200	666681810	2995	2995	2995	2995	1
336	20241226	132100	666678815	2990	2990	2990	2990	200
337	20241226	132000	666080815	2995	2995	2995	2990	136
338	20241226	131900	665674000	2995	2995	2995	2995	2
339	20241226	131800	665668010	2990	2990	2990	2990	35
340	20241226	131700	665563360	2990	2990	2990	2990	690
341	20241226	131600	663500260	2990	2985	2990	2985	102
342	20241226	131500	663195285	2990	2990	2990	2990	200
343	20241226	131400	662597285	2990	2990	2990	2990	0
344	20241226	131300	662597285	2990	2990	2990	2990	0
345	20241226	131200	662597285	2990	2990	2990	2985	2225
346	20241226	131100	655955615	2995	2995	2995	2995	0
347	20241226	131000	655955615	2995	2995	2995	2995	100
348	20241226	130900	655656115	2995	2995	2995	2995	2
349	20241226	130800	655650125	2995	2995	2995	2995	100
350	20241226	130700	655350625	2995	2990	2995	2990	2911
351	20241226	130600	646646730	2990	2995	2995	2990	909
352	20241226	130500	643927675	2995	2995	2995	2995	100
353	20241226	130400	643628175	2995	2995	2995	2995	55
354	20241226	130300	643463450	3000	3000	3000	3000	0
355	20241226	130200	643463450	3000	3000	3000	3000	0
356	20241226	130100	643463450	3000	2995	3000	2995	23
357	20241226	130000	643394560	3000	2995	3000	2995	2
358	20241226	125900	643388565	3000	3000	3000	3000	11
359	20241226	125800	643355565	2990	2995	3000	2990	181
360	20241226	125700	642814210	3000	2995	3000	2995	526
361	20241226	125600	641238830	3000	3000	3000	3000	201
362	20241226	125500	640635830	3000	3000	3000	3000	9
363	20241226	125400	640608830	3000	2995	3000	2995	21
364	20241226	125300	640545930	3000	3000	3000	3000	0
365	20241226	125200	640545930	3000	2995	3000	2995	305
366	20241226	125100	639632450	2995	2995	2995	2995	0
367	20241226	125000	639632450	2995	2995	2995	2995	0
368	20241226	124900	639632450	2995	2995	2995	2995	10
369	20241226	124800	639602500	2995	2995	2995	2995	1
370	20241226	124700	639599505	2990	2995	2995	2990	2418
371	20241226	124600	632367255	3000	3000	3000	3000	568
372	20241226	124500	630663255	3005	3005	3005	3005	0
373	20241226	124400	630663255	3005	3005	3005	3005	1
374	20241226	124300	630660250	3005	3005	3005	3005	1
375	20241226	124200	630657245	3000	3000	3000	3000	1
376	20241226	124100	630654245	3005	3005	3005	3005	0
377	20241226	124000	630654245	3005	3005	3005	3005	0
378	20241226	123900	630654245	3005	3005	3005	3005	0
379	20241226	123800	630654245	3005	3000	3005	3000	947
380	20241226	123700	627813240	3000	3000	3000	3000	30
381	20241226	123600	627723240	3005	3005	3005	3005	1
382	20241226	123500	627720235	3005	3000	3005	3000	1625
383	20241226	123400	622845225	3000	3000	3000	3000	0
384	20241226	123300	622845225	3000	3000	3000	2995	32
385	20241226	123200	622749330	3000	3000	3000	3000	0
386	20241226	123100	622749330	3000	3000	3000	3000	0
387	20241226	123000	622749330	3000	3000	3000	3000	0
388	20241226	122900	622749330	3000	3000	3000	3000	3
389	20241226	122800	622740330	2995	2995	2995	2995	1896
390	20241226	122700	617061810	2995	2995	2995	2995	0
391	20241226	122600	617061810	2995	2995	2995	2995	237
392	20241226	122500	616351995	3000	3000	3000	3000	25
393	20241226	122400	616276995	3000	3000	3000	3000	0
394	20241226	122300	616276995	3000	2995	3000	2995	4
395	20241226	122200	616265005	3000	3000	3000	3000	0
396	20241226	122100	616265005	3000	3000	3000	3000	0
397	20241226	122000	616265005	3000	2990	3000	2990	2453
398	20241226	121900	608930525	2995	2995	2995	2995	1524
399	20241226	121800	604366145	3000	2995	3000	2995	4
400	20241226	121700	604354155	3000	2995	3000	2995	3
401	20241226	121600	604345160	3000	3000	3000	3000	0
402	20241226	121500	604345160	3000	3000	3000	3000	0
403	20241226	121400	604345160	3000	3000	3000	3000	0
404	20241226	121300	604345160	3000	3000	3000	3000	1
405	20241226	121200	604342160	3000	3000	3000	3000	0
406	20241226	121100	604342160	3000	3000	3000	3000	30
407	20241226	121000	604252160	3000	3000	3000	3000	11
408	20241226	120900	604219160	3000	3000	3000	3000	1
409	20241226	120800	604216160	3000	3000	3000	3000	1002
410	20241226	120700	601210160	2995	2995	2995	2995	0
411	20241226	120600	601210160	2995	3000	3000	2995	21
412	20241226	120500	601147260	3000	2995	3000	2995	22
413	20241226	120400	601081350	2995	2995	2995	2995	87
414	20241226	120300	600820785	3000	3000	3000	3000	0
415	20241226	120200	600820785	3000	3000	3000	3000	45
416	20241226	120100	600685785	3000	3000	3000	3000	3
417	20241226	120000	600676785	3000	3000	3000	3000	48
418	20241226	115900	600532785	3005	3005	3005	3005	0
419	20241226	115800	600532785	3005	3005	3005	3005	1
420	20241226	115700	600529780	3005	3005	3005	3005	0
421	20241226	115600	600529780	3005	3005	3005	3005	0
422	20241226	115500	600529780	3005	3005	3005	3005	2
423	20241226	115400	600523770	3000	3005	3005	3000	8
424	20241226	115300	600499765	2995	3000	3000	2995	1200
425	20241226	115200	596900515	3005	3000	3005	3000	199
426	20241226	115100	596303505	3000	3000	3000	3000	2910
427	20241226	115000	587573505	2995	3000	3000	2995	3
428	20241226	114900	587564515	3000	2995	3000	2995	392
429	20241226	114800	586390450	3000	3000	3000	3000	0
430	20241226	114700	586390450	3000	2995	3000	2995	352
431	20241226	114600	585334465	3000	3000	3000	3000	40
432	20241226	114500	585214465	3000	2995	3000	2995	2
433	20241226	114400	585208470	3000	3000	3000	3000	0
434	20241226	114300	585208470	3000	3000	3000	3000	11
435	20241226	114200	585175470	3000	3000	3000	3000	0
436	20241226	114100	585175470	3000	3000	3000	3000	1
437	20241226	114000	585172470	2995	2995	2995	2995	10
438	20241226	113900	585142520	3000	3000	3000	3000	171
439	20241226	113800	584629520	3000	3000	3000	3000	1
440	20241226	113700	584626520	2995	2995	2995	2995	48
441	20241226	113600	584482760	3000	3000	3000	3000	0
442	20241226	113500	584482760	3000	3000	3000	2995	7
443	20241226	113400	584461765	3000	2995	3000	2995	622
444	20241226	113300	582598850	2995	3000	3000	2995	602
445	20241226	113200	580795850	2995	2995	2995	2995	0
446	20241226	113100	580795850	2995	2995	3000	2995	7909
447	20241226	113000	557108390	2995	2995	2995	2995	0
448	20241226	112900	557108390	2995	2995	2995	2995	1
449	20241226	112800	557105395	2995	2995	2995	2995	10
450	20241226	112700	557075445	2995	2995	2995	2995	1
451	20241226	112600	557072450	2995	2995	2995	2995	274
452	20241226	112500	556251820	2995	2990	2995	2990	115
453	20241226	112400	555907960	2995	2995	2995	2995	0
454	20241226	112300	555907960	2995	2990	2995	2990	695
455	20241226	112200	553828660	2995	2995	2995	2995	0
456	20241226	112100	553828660	2995	2995	2995	2995	1
457	20241226	112000	553825665	2995	2995	2995	2995	1
458	20241226	111900	553822670	2990	2990	2990	2990	400
459	20241226	111800	552626670	2995	2995	2995	2995	0
460	20241226	111700	552626670	2995	2995	2995	2995	0
461	20241226	111600	552626670	2995	2990	2995	2990	11
462	20241226	111500	552593775	2995	2995	2995	2995	40
463	20241226	111400	552473975	2995	2995	2995	2995	1
464	20241226	111300	552470980	2995	2995	2995	2995	0
465	20241226	111200	552470980	2995	2995	2995	2995	41
466	20241226	111100	552348185	2995	2995	2995	2995	3
467	20241226	111000	552339200	2995	2995	2995	2995	0
468	20241226	110900	552339200	2995	2995	2995	2995	0
469	20241226	110800	552339200	2995	2995	2995	2995	0
470	20241226	110700	552339200	2995	2995	2995	2995	14
471	20241226	110600	552297270	2995	2990	2995	2985	3143
472	20241226	110500	542900405	2995	2995	2995	2995	0
473	20241226	110400	542900405	2995	2995	2995	2995	1
474	20241226	110300	542897410	2995	2995	2995	2995	0
475	20241226	110200	542897410	2995	2995	2995	2995	3
476	20241226	110100	542888425	2995	2995	2995	2995	114
477	20241226	110000	542546995	2995	3000	3000	2995	1180
478	20241226	105900	539012745	3005	3000	3005	3000	2105
479	20241226	105800	532697740	3000	3005	3005	3000	11
480	20241226	105700	532664715	3000	3000	3000	3000	416
481	20241226	105600	531416715	3005	3005	3005	3005	1
482	20241226	105500	531413710	3005	3000	3005	3000	98
483	20241226	105400	531119460	3005	3005	3005	3005	10
484	20241226	105300	531089410	3005	3005	3005	3005	215
485	20241226	105200	530443335	3005	3005	3005	3005	30
486	20241226	105100	530353185	3005	3005	3005	3005	0
487	20241226	105000	530353185	3005	3005	3005	3005	0
488	20241226	104900	530353185	3005	3005	3005	3005	1
489	20241226	104800	530350180	3000	3000	3000	3000	4376
490	20241226	104700	517222180	3000	3000	3000	3000	2
491	20241226	104600	517216180	2995	2995	2995	2995	249
492	20241226	104500	516470425	3000	3000	3000	3000	0
493	20241226	104400	516470425	3000	3000	3000	3000	1
494	20241226	104300	516467425	3000	2995	3000	2995	4642
495	20241226	104200	502564625	2995	2990	2995	2990	653
496	20241226	104100	500609490	2975	2985	2990	2975	8184
497	20241226	104000	476206760	2990	2990	2990	2990	0
498	20241226	103900	476206760	2990	2985	2990	2980	603
499	20241226	103800	474409015	2990	2990	2990	2990	2
500	20241226	103700	474403035	2985	2990	2990	2980	1778
501	20241226	103600	469103255	2980	2990	2990	2980	797
502	20241226	103500	466728185	2980	2990	2990	2980	4794
503	20241226	103400	452427540	2995	2990	2995	2990	182
504	20241226	103300	451883350	2995	2990	2995	2990	3592
505	20241226	103200	441143265	2995	3000	3005	2995	1972
506	20241226	103100	435237000	3000	3000	3000	3000	463
507	20241226	103000	433848000	3005	3005	3005	3005	1
508	20241226	102900	433844995	3005	3000	3005	3000	1668
509	20241226	102800	428835155	3005	3000	3005	3000	3335
510	20241226	102700	418830145	3005	2995	3005	2995	3102
511	20241226	102600	409539635	2995	3000	3000	2995	546
512	20241226	102500	407904360	3010	3000	3010	2995	3335
513	20241226	102400	397915505	3000	3000	3000	3000	3333
514	20241226	102300	387916505	3010	3010	3010	3010	2
515	20241226	102200	387910485	2995	3000	3005	2995	6666
516	20241226	102100	367926725	3010	3010	3010	3010	1175
517	20241226	102000	364389975	3005	3010	3010	3005	769
518	20241226	101900	362078275	3010	3015	3015	3010	205
519	20241226	101800	361461170	3020	3010	3020	3010	1601
520	20241226	101700	356632150	3020	3020	3020	3020	3
521	20241226	101600	356623090	3010	3020	3020	3010	1693
522	20241226	101500	351520275	3020	3015	3020	3015	339
523	20241226	101400	350498180	3015	3010	3015	3010	167
524	20241226	101300	349995485	3010	3010	3010	3010	0
525	20241226	101200	349995485	3010	3010	3010	3010	11
526	20241226	101100	349962375	3015	3015	3015	3015	0
527	20241226	101000	349962375	3015	3020	3020	3005	68
528	20241226	100900	349757675	3020	3010	3020	3010	91
529	20241226	100800	349483755	3005	3005	3005	3005	82
530	20241226	100700	349237345	3005	3005	3005	3005	63
531	20241226	100600	349048030	3010	3010	3010	3010	0
532	20241226	100500	349048030	3010	3000	3010	3000	2789
533	20241226	100400	340667575	3000	3000	3000	3000	0
534	20241226	100300	340667575	3000	2995	3000	2995	1538
535	20241226	100200	336056720	2995	2995	2995	2995	1572
536	20241226	100100	331348580	2990	2995	2995	2990	50
537	20241226	100000	331198840	2995	2985	2995	2985	411
538	20241226	095900	329968890	2985	2990	2990	2985	5
539	20241226	095800	329953960	2985	2985	2985	2985	100
540	20241226	095700	329655460	2995	2995	2995	2985	2004
541	20241226	095600	323673480	2990	2985	2990	2985	522
542	20241226	095500	322114310	2985	2990	2990	2985	1004
543	20241226	095400	319112365	2985	2985	2985	2985	30
544	20241226	095300	319022815	2980	2985	2985	2980	1063
545	20241226	095200	315850205	2985	2985	2990	2985	143
546	20241226	095100	315422815	2985	2990	2990	2980	460
547	20241226	095000	314048420	2985	2985	2985	2985	1801
548	20241226	094900	308672435	2985	2990	2990	2985	952
549	20241226	094800	305826005	2990	2995	2995	2990	77
550	20241226	094700	305595590	2995	2995	2995	2995	3
551	20241226	094600	305586605	2995	2995	2995	2995	871
552	20241226	094500	302977960	2995	3000	3000	2995	194
553	20241226	094400	302396455	3000	2995	3000	2990	18720
554	20241226	094300	246410040	2995	3000	3010	2995	429
555	20241226	094200	245123145	3010	3000	3010	3000	503
556	20241226	094100	243614115	3010	3010	3010	3010	0
557	20241226	094000	243614115	3010	3005	3010	3005	6
558	20241226	093900	243596060	2995	3010	3010	2995	1194
559	20241226	093800	240016350	3000	3000	3000	3000	858
560	20241226	093700	237442350	3010	3000	3010	3000	626
561	20241226	093600	235564340	3000	2995	3000	2995	2450
562	20241226	093500	228226450	2995	2995	3000	2995	1762
563	20241226	093400	222946925	3000	3005	3005	3000	832
564	20241226	093300	220449920	3005	3005	3010	3005	197
565	20241226	093200	219857895	3010	3005	3010	3005	977
566	20241226	093100	216921215	3005	3000	3005	3000	112
567	20241226	093000	216585210	3005	3005	3005	3005	12
568	20241226	092900	216549150	3005	2995	3005	2995	646
569	20241226	092800	214610370	2995	3005	3005	2995	618
570	20241226	092700	212756815	3005	3005	3005	3005	0
571	20241226	092600	212756815	3005	3005	3005	3005	1
572	20241226	092500	212753810	3005	3000	3005	2995	4030
573	20241226	092400	200683410	2995	3000	3000	2995	2871
574	20241226	092300	192074605	3005	3010	3010	3005	1247
575	20241226	092200	188327320	3010	3010	3010	3010	544
576	20241226	092100	186689880	3005	3005	3005	3005	0
577	20241226	092000	186689880	3005	3005	3005	3005	210
578	20241226	091900	186058830	3000	3000	3000	3000	1427
579	20241226	091800	181777830	3000	2995	3000	2995	480
580	20241226	091700	180338480	2995	3005	3005	2995	4186
581	20241226	091600	167781100	3010	3005	3010	3005	1702
582	20241226	091500	162665590	3010	3010	3010	3005	1056
583	20241226	091400	159492095	3010	3020	3020	3005	7470
584	20241226	091300	136997905	3020	3020	3020	3020	1
585	20241226	091200	136994885	3020	3020	3020	3020	3
586	20241226	091100	136985825	3020	3015	3020	3015	307
587	20241226	091000	136058715	3015	3015	3015	3015	721
588	20241226	090900	133884900	3015	3015	3020	3015	3624
589	20241226	090800	122958035	3020	3025	3025	3020	3345
590	20241226	090700	112852640	3025	3025	3025	3020	4414
591	20241226	090600	99509415	3025	3025	3025	3025	488
592	20241226	090500	98033215	3025	3025	3025	3020	2548
593	20241226	090400	90330660	3025	3040	3040	3020	89
594	20241226	090300	90061520	3025	3030	3030	3020	18708
595	20241226	090200	33472930	3030	3030	3035	3030	3414
596	20241226	090100	23127505	3030	3035	3035	3030	3462
597	20241226	090000	12634100	3040	3040	3040	3040	4142