KissMeData/045390/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	192900	1306685650	2990	2990	2990	2990	10626
3	20241226	192800	1306685650	2990	2990	2990	2990	0
4	20241226	192700	1306685650	2990	2990	2990	2990	0
5	20241226	192600	1306685650	2990	2990	2990	2990	0
6	20241226	192500	1306685650	2990	2990	2990	2990	0
7	20241226	192400	1306685650	2990	2990	2990	2990	0
8	20241226	192300	1306685650	2990	2990	2990	2990	0
9	20241226	192200	1306685650	2990	2990	2990	2990	0
10	20241226	192100	1306685650	2990	2990	2990	2990	0
11	20241226	192000	1306685650	2990	2990	2990	2990	0
12	20241226	191900	1306685650	2990	2990	2990	2990	0
13	20241226	191800	1306685650	2990	2990	2990	2990	0
14	20241226	191700	1306685650	2990	2990	2990	2990	0
15	20241226	191600	1306685650	2990	2990	2990	2990	0
16	20241226	191500	1306685650	2990	2990	2990	2990	0
17	20241226	191400	1306685650	2990	2990	2990	2990	0
18	20241226	191300	1306685650	2990	2990	2990	2990	0
19	20241226	191200	1306685650	2990	2990	2990	2990	0
20	20241226	191100	1306685650	2990	2990	2990	2990	0
21	20241226	191000	1306685650	2990	2990	2990	2990	0
22	20241226	190900	1306685650	2990	2990	2990	2990	0
23	20241226	190800	1306685650	2990	2990	2990	2990	0
24	20241226	190700	1306685650	2990	2990	2990	2990	0
25	20241226	190600	1306685650	2990	2990	2990	2990	0
26	20241226	190500	1306685650	2990	2990	2990	2990	0
27	20241226	190400	1306685650	2990	2990	2990	2990	0
28	20241226	190300	1306685650	2990	2990	2990	2990	0
29	20241226	190200	1306685650	2990	2990	2990	2990	0
30	20241226	190100	1306685650	2990	2990	2990	2990	0
31	20241226	190000	1306685650	2990	2990	2990	2990	0
32	20241226	185900	1306685650	2990	2990	2990	2990	10626
33	20241226	185800	1306685650	2990	2990	2990	2990	0
34	20241226	185700	1306685650	2990	2990	2990	2990	0
35	20241226	185600	1306685650	2990	2990	2990	2990	0
36	20241226	185500	1306685650	2990	2990	2990	2990	0
37	20241226	185400	1306685650	2990	2990	2990	2990	0
38	20241226	185300	1306685650	2990	2990	2990	2990	0
39	20241226	185200	1306685650	2990	2990	2990	2990	0
40	20241226	185100	1306685650	2990	2990	2990	2990	0
41	20241226	185000	1306685650	2990	2990	2990	2990	0
42	20241226	184900	1306685650	2990	2990	2990	2990	0
43	20241226	184800	1306685650	2990	2990	2990	2990	0
44	20241226	184700	1306685650	2990	2990	2990	2990	0
45	20241226	184600	1306685650	2990	2990	2990	2990	0
46	20241226	184500	1306685650	2990	2990	2990	2990	0
47	20241226	184400	1306685650	2990	2990	2990	2990	0
48	20241226	184300	1306685650	2990	2990	2990	2990	0
49	20241226	184200	1306685650	2990	2990	2990	2990	0
50	20241226	184100	1306685650	2990	2990	2990	2990	0
51	20241226	184000	1306685650	2990	2990	2990	2990	0
52	20241226	183900	1306685650	2990	2990	2990	2990	0
53	20241226	183800	1306685650	2990	2990	2990	2990	0
54	20241226	183700	1306685650	2990	2990	2990	2990	0
55	20241226	183600	1306685650	2990	2990	2990	2990	0
56	20241226	183500	1306685650	2990	2990	2990	2990	0
57	20241226	183400	1306685650	2990	2990	2990	2990	0
58	20241226	183300	1306685650	2990	2990	2990	2990	0
59	20241226	183200	1306685650	2990	2990	2990	2990	0
60	20241226	183100	1306685650	2990	2990	2990	2990	0
61	20241226	183000	1306685650	2990	2990	2990	2990	0
62	20241226	182900	1306685650	2990	2990	2990	2990	10626
63	20241226	182800	1306685650	2990	2990	2990	2990	0
64	20241226	182700	1306685650	2990	2990	2990	2990	0
65	20241226	182600	1306685650	2990	2990	2990	2990	0
66	20241226	182500	1306685650	2990	2990	2990	2990	0
67	20241226	182400	1306685650	2990	2990	2990	2990	0
68	20241226	182300	1306685650	2990	2990	2990	2990	0
69	20241226	182200	1306685650	2990	2990	2990	2990	0
70	20241226	182100	1306685650	2990	2990	2990	2990	0
71	20241226	182000	1306685650	2990	2990	2990	2990	0
72	20241226	181900	1306685650	2990	2990	2990	2990	0
73	20241226	181800	1306685650	2990	2990	2990	2990	0
74	20241226	181700	1306685650	2990	2990	2990	2990	0
75	20241226	181600	1306685650	2990	2990	2990	2990	0
76	20241226	181500	1306685650	2990	2990	2990	2990	0
77	20241226	181400	1306685650	2990	2990	2990	2990	0
78	20241226	181300	1306685650	2990	2990	2990	2990	0
79	20241226	181200	1306685650	2990	2990	2990	2990	0
80	20241226	181100	1306685650	2990	2990	2990	2990	0
81	20241226	181000	1306685650	2990	2990	2990	2990	0
82	20241226	180900	1306685650	2990	2990	2990	2990	0
83	20241226	180800	1306685650	2990	2990	2990	2990	0
84	20241226	180700	1306685650	2990	2990	2990	2990	0
85	20241226	180600	1306685650	2990	2990	2990	2990	0
86	20241226	180500	1306685650	2990	2990	2990	2990	0
87	20241226	180400	1306685650	2990	2990	2990	2990	0
88	20241226	180300	1306685650	2990	2990	2990	2990	0
89	20241226	180200	1306685650	2990	2990	2990	2990	0
90	20241226	180100	1306685650	2990	2990	2990	2990	0
91	20241226	180000	1306685650	2990	2990	2990	2990	0
92	20241226	175900	1306685650	2990	2990	2990	2990	10626
93	20241226	175800	1306685650	2990	2990	2990	2990	0
94	20241226	175700	1306685650	2990	2990	2990	2990	0
95	20241226	175600	1306685650	2990	2990	2990	2990	0
96	20241226	175500	1306685650	2990	2990	2990	2990	0
97	20241226	175400	1306685650	2990	2990	2990	2990	0
98	20241226	175300	1306685650	2990	2990	2990	2990	0
99	20241226	175200	1306685650	2990	2990	2990	2990	0
100	20241226	175100	1306685650	2990	2990	2990	2990	0
101	20241226	175000	1306685650	2990	2990	2990	2990	0
102	20241226	174900	1306685650	2990	2990	2990	2990	0
103	20241226	174800	1306685650	2990	2990	2990	2990	0
104	20241226	174700	1306685650	2990	2990	2990	2990	0
105	20241226	174600	1306685650	2990	2990	2990	2990	0
106	20241226	174500	1306685650	2990	2990	2990	2990	0
107	20241226	174400	1306685650	2990	2990	2990	2990	0
108	20241226	174300	1306685650	2990	2990	2990	2990	0
109	20241226	174200	1306685650	2990	2990	2990	2990	0
110	20241226	174100	1306685650	2990	2990	2990	2990	0
111	20241226	174000	1306685650	2990	2990	2990	2990	0
112	20241226	173900	1306685650	2990	2990	2990	2990	0
113	20241226	173800	1306685650	2990	2990	2990	2990	0
114	20241226	173700	1306685650	2990	2990	2990	2990	0
115	20241226	173600	1306685650	2990	2990	2990	2990	0
116	20241226	173500	1306685650	2990	2990	2990	2990	0
117	20241226	173400	1306685650	2990	2990	2990	2990	0
118	20241226	173300	1306685650	2990	2990	2990	2990	0
119	20241226	173200	1306685650	2990	2990	2990	2990	0
120	20241226	173100	1306685650	2990	2990	2990	2990	0
121	20241226	173000	1306685650	2990	2990	2990	2990	0
122	20241226	172900	1306685650	2990	2990	2990	2990	10626
123	20241226	172800	1306685650	2990	2990	2990	2990	0
124	20241226	172700	1306685650	2990	2990	2990	2990	0
125	20241226	172600	1306685650	2990	2990	2990	2990	0
126	20241226	172500	1306685650	2990	2990	2990	2990	0
127	20241226	172400	1306685650	2990	2990	2990	2990	0
128	20241226	172300	1306685650	2990	2990	2990	2990	0
129	20241226	172200	1306685650	2990	2990	2990	2990	0
130	20241226	172100	1306685650	2990	2990	2990	2990	0
131	20241226	172000	1306685650	2990	2990	2990	2990	0
132	20241226	171900	1306685650	2990	2990	2990	2990	0
133	20241226	171800	1306685650	2990	2990	2990	2990	0
134	20241226	171700	1306685650	2990	2990	2990	2990	0
135	20241226	171600	1306685650	2990	2990	2990	2990	0
136	20241226	171500	1306685650	2990	2990	2990	2990	0
137	20241226	171400	1306685650	2990	2990	2990	2990	0
138	20241226	171300	1306685650	2990	2990	2990	2990	0
139	20241226	171200	1306685650	2990	2990	2990	2990	0
140	20241226	171100	1306685650	2990	2990	2990	2990	0
141	20241226	171000	1306685650	2990	2990	2990	2990	0
142	20241226	170900	1306685650	2990	2990	2990	2990	0
143	20241226	170800	1306685650	2990	2990	2990	2990	0
144	20241226	170700	1306685650	2990	2990	2990	2990	0
145	20241226	170600	1306685650	2990	2990	2990	2990	0
146	20241226	170500	1306685650	2990	2990	2990	2990	0
147	20241226	170400	1306685650	2990	2990	2990	2990	0
148	20241226	170300	1306685650	2990	2990	2990	2990	0
149	20241226	170200	1306685650	2990	2990	2990	2990	0
150	20241226	170100	1306685650	2990	2990	2990	2990	0
151	20241226	170000	1306685650	2990	2990	2990	2990	0
152	20241226	165900	1306685650	2990	2990	2990	2990	10626
153	20241226	165800	1306685650	2990	2990	2990	2990	0
154	20241226	165700	1306685650	2990	2990	2990	2990	0
155	20241226	165600	1306685650	2990	2990	2990	2990	0
156	20241226	165500	1306685650	2990	2990	2990	2990	0
157	20241226	165400	1306685650	2990	2990	2990	2990	0
158	20241226	165300	1306685650	2990	2990	2990	2990	0
159	20241226	165200	1306685650	2990	2990	2990	2990	0
160	20241226	165100	1306685650	2990	2990	2990	2990	0
161	20241226	165000	1306685650	2990	2990	2990	2990	0
162	20241226	164900	1306685650	2990	2990	2990	2990	0
163	20241226	164800	1306685650	2990	2990	2990	2990	0
164	20241226	164700	1306685650	2990	2990	2990	2990	0
165	20241226	164600	1306685650	2990	2990	2990	2990	0
166	20241226	164500	1306685650	2990	2990	2990	2990	0
167	20241226	164400	1306685650	2990	2990	2990	2990	0
168	20241226	164300	1306685650	2990	2990	2990	2990	0
169	20241226	164200	1306685650	2990	2990	2990	2990	0
170	20241226	164100	1306685650	2990	2990	2990	2990	0
171	20241226	164000	1306685650	2990	2990	2990	2990	0
172	20241226	163900	1306685650	2990	2990	2990	2990	0
173	20241226	163800	1306685650	2990	2990	2990	2990	0
174	20241226	163700	1306685650	2990	2990	2990	2990	0
175	20241226	163600	1306685650	2990	2990	2990	2990	0
176	20241226	163500	1306685650	2990	2990	2990	2990	0
177	20241226	163400	1306685650	2990	2990	2990	2990	0
178	20241226	163300	1306685650	2990	2990	2990	2990	0
179	20241226	163200	1306685650	2990	2990	2990	2990	0
180	20241226	163100	1306685650	2990	2990	2990	2990	0
181	20241226	163000	1306685650	2990	2990	2990	2990	0
182	20241226	162900	1306685650	2990	2990	2990	2990	10626
183	20241226	162800	1306685650	2990	2990	2990	2990	0
184	20241226	162700	1306685650	2990	2990	2990	2990	0
185	20241226	162600	1306685650	2990	2990	2990	2990	0
186	20241226	162500	1306685650	2990	2990	2990	2990	0
187	20241226	162400	1306685650	2990	2990	2990	2990	0
188	20241226	162300	1306685650	2990	2990	2990	2990	0
189	20241226	162200	1306685650	2990	2990	2990	2990	0
190	20241226	162100	1306685650	2990	2990	2990	2990	0
191	20241226	162000	1306685650	2990	2990	2990	2990	0
192	20241226	161900	1306685650	2990	2990	2990	2990	0
193	20241226	161800	1306685650	2990	2990	2990	2990	0
194	20241226	161700	1306685650	2990	2990	2990	2990	0
195	20241226	161600	1306685650	2990	2990	2990	2990	0
196	20241226	161500	1306685650	2990	2990	2990	2990	0
197	20241226	161400	1306685650	2990	2990	2990	2990	0
198	20241226	161300	1306685650	2990	2990	2990	2990	0
199	20241226	161200	1306685650	2990	2990	2990	2990	0
200	20241226	161100	1306685650	2990	2990	2990	2990	0
201	20241226	161000	1306685650	2990	2990	2990	2990	0
202	20241226	160900	1306685650	2990	2990	2990	2990	0
203	20241226	160800	1306685650	2990	2990	2990	2990	0
204	20241226	160700	1306685650	2990	2990	2990	2990	0
205	20241226	160600	1306685650	2990	2990	2990	2990	0
206	20241226	160500	1306685650	2990	2990	2990	2990	0
207	20241226	160400	1306685650	2990	2990	2990	2990	0
208	20241226	160300	1306685650	2990	2990	2990	2990	0
209	20241226	160200	1306685650	2990	2990	2990	2990	0
210	20241226	160100	1306685650	2990	2990	2990	2990	0
211	20241226	160000	1306685650	2990	2990	2990	2990	0
212	20241226	155900	1306685650	2990	2990	2990	2990	10626
213	20241226	155800	1306685650	2990	2990	2990	2990	0
214	20241226	155700	1306685650	2990	2990	2990	2990	0
215	20241226	155600	1306685650	2990	2990	2990	2990	0
216	20241226	155500	1306685650	2990	2990	2990	2990	0
217	20241226	155400	1306685650	2990	2990	2990	2990	0
218	20241226	155300	1306685650	2990	2990	2990	2990	0
219	20241226	155200	1306685650	2990	2990	2990	2990	0
220	20241226	155100	1306685650	2990	2990	2990	2990	0
221	20241226	155000	1306685650	2990	2990	2990	2990	0
222	20241226	154900	1306685650	2990	2990	2990	2990	0
223	20241226	154800	1306685650	2990	2990	2990	2990	0
224	20241226	154700	1306685650	2990	2990	2990	2990	0
225	20241226	154600	1306685650	2990	2990	2990	2990	0
226	20241226	154500	1306685650	2990	2990	2990	2990	0
227	20241226	154400	1306685650	2990	2990	2990	2990	0
228	20241226	154300	1306685650	2990	2990	2990	2990	0
229	20241226	154200	1306685650	2990	2990	2990	2990	0
230	20241226	154100	1306685650	2990	2990	2990	2990	0
231	20241226	154000	1306685650	2990	2990	2990	2990	0
232	20241226	153900	1306685650	2990	2990	2990	2990	0
233	20241226	153800	1306685650	2990	2990	2990	2990	0
234	20241226	153700	1306685650	2990	2990	2990	2990	0
235	20241226	153600	1306685650	2990	2990	2990	2990	0
236	20241226	153500	1306685650	2990	2990	2990	2990	0
237	20241226	153400	1306685650	2990	2990	2990	2990	0
238	20241226	153300	1306685650	2990	2990	2990	2990	0
239	20241226	153200	1306685650	2990	2990	2990	2990	0
240	20241226	153100	1306685650	2990	2990	2990	2990	0
241	20241226	153000	1306685650	2990	2990	2990	2990	10626
242	20241226	152900	1274913910	3005	3005	3005	3005	0
243	20241226	152800	1274913910	3005	3005	3005	3005	0
244	20241226	152700	1274913910	3005	3005	3005	3005	0
245	20241226	152600	1274913910	3005	3005	3005	3005	0
246	20241226	152500	1274913910	3005	3005	3005	3005	0
247	20241226	152400	1274913910	3005	3005	3005	3005	0
248	20241226	152300	1274913910	3005	3005	3005	3005	0
249	20241226	152200	1274913910	3005	3005	3005	3005	0
250	20241226	152100	1274913910	3005	3005	3005	3005	0
251	20241226	152000	1274913910	3005	3005	3005	3005	0
252	20241226	151900	1274913910	3005	3005	3005	2995	1614
253	20241226	151800	1270071865	3000	3005	3005	3000	235
254	20241226	151700	1269366615	3000	2985	3000	2985	11380
255	20241226	151600	1235315250	2990	2990	2995	2990	4312
256	20241226	151500	1222422355	2990	2990	2995	2990	2815
257	20241226	151400	1214005495	2990	2990	2995	2990	2496
258	20241226	151300	1206542445	2990	2990	2990	2990	850
259	20241226	151200	1204000945	2990	2990	2990	2990	530
260	20241226	151100	1202416245	2990	2990	2990	2990	2139
261	20241226	151000	1196020635	2990	2990	2990	2985	1722
262	20241226	150900	1190877925	2990	2990	2990	2990	50
263	20241226	150800	1190728425	2990	2990	2990	2985	4878
264	20241226	150700	1176155260	2990	2990	2990	2990	1335
265	20241226	150600	1172163610	2990	2990	2990	2990	1263
266	20241226	150500	1168387240	2990	2990	2990	2990	661
267	20241226	150400	1166410850	2990	2985	2990	2985	6722
268	20241226	150300	1146312240	2985	2985	2985	2980	1655
269	20241226	150200	1141374045	2985	2985	2985	2985	100
270	20241226	150100	1141075545	2985	2985	2985	2985	0
271	20241226	150000	1141075545	2985	2985	2985	2980	618
272	20241226	145900	1139231305	2985	2985	2985	2985	0
273	20241226	145800	1139231305	2985	2980	2985	2975	346
274	20241226	145700	1138201245	2985	2980	2985	2975	1142
275	20241226	145600	1134802595	2985	2980	2985	2980	51
276	20241226	145500	1134650610	2985	2980	2985	2980	336
277	20241226	145400	1133648950	2980	2980	2980	2980	400
278	20241226	145300	1132456950	2980	2980	2980	2980	40
279	20241226	145200	1132337750	2990	2980	2990	2980	1201
280	20241226	145100	1128758760	2990	2990	2990	2990	1765
281	20241226	145000	1123481410	2985	2985	2990	2985	1873
282	20241226	144900	1117882145	2990	2990	2990	2990	0
283	20241226	144800	1117882145	2990	2985	2990	2985	101
284	20241226	144700	1117580655	2990	2990	2990	2990	50
285	20241226	144600	1117431155	2990	2990	2990	2990	0
286	20241226	144500	1117431155	2990	2990	2990	2990	30
287	20241226	144400	1117341455	2990	2990	2990	2990	0
288	20241226	144300	1117341455	2990	2990	2990	2990	9
289	20241226	144200	1117314545	2985	2990	2990	2985	2037
290	20241226	144100	1111231065	2990	2985	2990	2975	4190
291	20241226	144000	1098739790	2980	2980	2990	2980	7389
292	20241226	143900	1076720550	2980	2985	2985	2980	5315
293	20241226	143800	1060861730	2990	2990	2990	2990	22
294	20241226	143700	1060795950	2990	2990	2990	2990	1533
295	20241226	143600	1056212280	2995	2995	2995	2990	6
296	20241226	143500	1056194330	2990	2990	2990	2990	140
297	20241226	143400	1055775730	2995	2990	2995	2990	103
298	20241226	143300	1055467745	2995	2985	2995	2985	3581
299	20241226	143200	1044761545	2990	2975	2990	2975	15230
300	20241226	143100	999373845	2975	2975	2975	2975	147
301	20241226	143000	998936520	2980	2980	2980	2980	21
302	20241226	142900	998873940	2975	2980	2980	2975	11
303	20241226	142800	998841210	2975	2975	2980	2975	21
304	20241226	142700	998778730	2980	2975	2980	2975	4
305	20241226	142600	998766825	2980	2975	2980	2975	18
306	20241226	142500	998713255	2980	2980	2980	2975	1444
307	20241226	142400	994417310	2975	2980	2980	2975	2
308	20241226	142300	994411355	2980	2975	2980	2975	454
309	20241226	142200	993060195	2980	2980	2980	2975	1656
310	20241226	142100	988129460	2980	2975	2980	2965	6027
311	20241226	142000	970214080	2975	2970	2980	2965	12912
312	20241226	141900	931920665	2980	2985	2985	2970	1066
313	20241226	141800	928754465	2985	2990	2990	2970	11027
314	20241226	141700	895986600	2975	2975	2975	2975	0
315	20241226	141600	895986600	2975	2985	2985	2975	10000
316	20241226	141500	866162005	2990	2990	2990	2985	133
317	20241226	141400	865764435	2990	2990	2990	2990	247
318	20241226	141300	865025905	2990	2990	2990	2990	25
319	20241226	141200	864951155	2990	2990	2990	2990	3
320	20241226	141100	864942185	2985	2985	2985	2985	1057
321	20241226	141000	861787040	2985	2985	2985	2980	541
322	20241226	140900	860174655	2985	2985	2985	2985	867
323	20241226	140800	857586660	2985	2985	2985	2980	1514
324	20241226	140700	853074870	2980	2980	2980	2980	2823
325	20241226	140600	844662330	2980	2980	2980	2975	2224
326	20241226	140500	838035060	2980	2980	2990	2980	1327
327	20241226	140400	834080410	2980	2990	2990	2975	7764
328	20241226	140300	810947930	2985	2985	2985	2980	5173
329	20241226	140200	795507355	2985	2990	2990	2985	17854
330	20241226	140100	742213105	2990	2990	2990	2985	2799
331	20241226	140000	733855200	2990	2990	2990	2990	5827
332	20241226	135900	716432470	2995	2995	2995	2990	578
333	20241226	135800	714701365	2995	2995	2995	2995	5311
334	20241226	135700	698794920	3005	3000	3005	2995	847
335	20241226	135600	696255400	3000	3000	3005	3000	2547
336	20241226	135500	688614395	3000	3000	3000	3000	566
337	20241226	135400	686916395	3005	3000	3005	3000	66
338	20241226	135300	686718345	3005	3005	3005	3005	6
339	20241226	135200	686700315	3005	3005	3005	3005	1000
340	20241226	135100	683695315	3005	3010	3010	3005	1130
341	20241226	135000	680299365	3010	3010	3010	3010	135
342	20241226	134900	679893015	3005	3005	3005	3005	200
343	20241226	134800	679292015	3015	3015	3015	3015	0
344	20241226	134700	679292015	3015	3010	3015	3000	947
345	20241226	134600	676444530	3010	3010	3010	3010	1500
346	20241226	134500	671929530	3010	3010	3010	3010	1804
347	20241226	134400	666499490	3010	3010	3010	3010	2
348	20241226	134300	666493470	3000	3000	3000	3000	500
349	20241226	134200	664993470	3000	3000	3000	3000	0
350	20241226	134100	664993470	3000	3000	3000	3000	0
351	20241226	134000	664993470	3000	3010	3010	3000	7
352	20241226	133900	664972460	3000	3000	3000	3000	1639
353	20241226	133800	660055460	3000	3005	3005	3000	130
354	20241226	133700	659664910	3005	3005	3005	3005	98
355	20241226	133600	659370420	3005	3005	3005	3005	0
356	20241226	133500	659370420	3005	3005	3005	3005	50
357	20241226	133400	659220170	3010	3010	3010	3010	216
358	20241226	133300	658570010	3010	3010	3010	3010	599
359	20241226	133200	656767020	3010	3010	3010	3010	0
360	20241226	133100	656767020	3010	3010	3010	3010	0
361	20241226	133000	656767020	3010	3010	3010	3010	1
362	20241226	132900	656764010	3000	3000	3000	3000	100
363	20241226	132800	656464010	3010	3010	3010	3010	9
364	20241226	132700	656436920	3010	3010	3010	3010	1
365	20241226	132600	656433910	3000	3000	3000	3000	50
366	20241226	132500	656283910	3010	3010	3010	3010	0
367	20241226	132400	656283910	3010	3010	3010	3010	0
368	20241226	132300	656283910	3010	3010	3010	3010	0
369	20241226	132200	656283910	3010	3000	3010	3000	10
370	20241226	132100	656253900	3000	2995	3000	2995	2036
371	20241226	132000	650146155	2995	3005	3005	2995	8056
372	20241226	131900	625974345	3005	3010	3010	3005	51
373	20241226	131800	625821085	3005	3005	3005	3005	1
374	20241226	131700	625818080	3005	3005	3005	3005	416
375	20241226	131600	624568000	3010	3010	3010	3010	374
376	20241226	131500	623442260	3010	3010	3010	3010	0
377	20241226	131400	623442260	3010	3010	3010	3010	1
378	20241226	131300	623439250	3005	3005	3005	3005	0
379	20241226	131200	623439250	3005	3005	3005	3005	0
380	20241226	131100	623439250	3005	3005	3005	3005	206
381	20241226	131000	622820220	3005	3005	3005	3005	30
382	20241226	130900	622730070	3010	3010	3010	3010	1
383	20241226	130800	622727060	3005	3005	3005	3005	50
384	20241226	130700	622576810	3005	3005	3005	3005	0
385	20241226	130600	622576810	3005	3005	3005	3005	0
386	20241226	130500	622576810	3005	3005	3005	3005	0
387	20241226	130400	622576810	3005	3005	3005	3005	0
388	20241226	130300	622576810	3005	3005	3005	3005	0
389	20241226	130200	622576810	3005	3005	3005	3005	0
390	20241226	130100	622576810	3005	3005	3005	3005	0
391	20241226	130000	622576810	3005	3000	3005	3000	694
392	20241226	125900	620492945	3000	3005	3005	3000	2270
393	20241226	125800	613682875	3005	3005	3005	3005	37
394	20241226	125700	613571690	3005	3005	3005	3005	1
395	20241226	125600	613568685	3005	3005	3005	3005	69
396	20241226	125500	613361340	3005	3005	3005	3000	205
397	20241226	125400	612745320	3005	3005	3005	3005	1
398	20241226	125300	612742315	3005	3005	3005	3005	202
399	20241226	125200	612135305	3005	3005	3005	3005	50
400	20241226	125100	611985055	3000	3000	3000	3000	30
401	20241226	125000	611895055	3005	3005	3005	3005	0
402	20241226	124900	611895055	3005	3000	3005	3000	1621
403	20241226	124800	607032035	3000	3000	3005	3000	201
404	20241226	124700	606428780	3000	3000	3000	3000	5
405	20241226	124600	606413780	3000	3000	3005	3000	1405
406	20241226	124500	602198770	3000	3005	3005	3000	207
407	20241226	124400	601576740	3010	3010	3010	3010	171
408	20241226	124300	601062030	3010	3005	3010	3005	45
409	20241226	124200	600926705	3005	3005	3005	3005	401
410	20241226	124100	599721700	3010	3010	3010	3010	0
411	20241226	124000	599721700	3010	3010	3010	3010	10
412	20241226	123900	599691600	3005	3000	3005	3000	441
413	20241226	123800	598366485	3000	3000	3005	3000	1489
414	20241226	123700	593892805	3000	3005	3005	3000	1334
415	20241226	123600	589884145	3005	3005	3005	3005	7
416	20241226	123500	589863110	3005	3005	3005	3005	1
417	20241226	123400	589860105	3005	3005	3005	3005	1
418	20241226	123300	589857100	3010	3010	3010	3010	2
419	20241226	123200	589851080	3010	3010	3010	3010	3
420	20241226	123100	589842050	3005	3005	3005	3005	0
421	20241226	123000	589842050	3005	3005	3005	3005	0
422	20241226	122900	589842050	3005	3005	3005	3005	0
423	20241226	122800	589842050	3005	3010	3010	3005	119
424	20241226	122700	589483865	3010	3010	3010	3010	0
425	20241226	122600	589483865	3010	3010	3010	3010	361
426	20241226	122500	588397255	3010	3010	3010	3010	0
427	20241226	122400	588397255	3010	3010	3010	3010	111
428	20241226	122300	588063145	3005	3005	3005	3005	1
429	20241226	122200	588060140	3005	3010	3010	3005	136
430	20241226	122100	587650845	3010	3010	3010	3010	0
431	20241226	122000	587650845	3010	3010	3010	3010	0
432	20241226	121900	587650845	3010	3010	3010	3010	0
433	20241226	121800	587650845	3010	3015	3015	3010	85
434	20241226	121700	587394575	3015	3015	3015	3015	0
435	20241226	121600	587394575	3015	3010	3015	3010	2
436	20241226	121500	587388550	3015	3015	3015	3015	10
437	20241226	121400	587358400	3010	3010	3010	3010	68
438	20241226	121300	587153720	3015	3015	3015	3010	643
439	20241226	121200	585216275	3015	3015	3015	3015	1
440	20241226	121100	585213260	3010	3010	3010	3010	0
441	20241226	121000	585213260	3010	3010	3010	3010	5
442	20241226	120900	585198210	3010	3010	3010	3010	0
443	20241226	120800	585198210	3010	3010	3015	3010	184
444	20241226	120700	584643870	3010	3005	3010	3000	305
445	20241226	120600	583727345	3010	3010	3015	3010	2268
446	20241226	120500	576900165	3015	3015	3015	3015	721
447	20241226	120400	574726350	3010	3010	3015	3010	2013
448	20241226	120300	568657220	3015	3015	3015	3015	159
449	20241226	120200	568177835	3015	3015	3015	3015	185
450	20241226	120100	567620060	3020	3020	3020	3020	15
451	20241226	120000	567574760	3020	3020	3020	3020	5
452	20241226	115900	567559660	3020	3020	3020	3020	0
453	20241226	115800	567559660	3020	3020	3020	3020	0
454	20241226	115700	567559660	3020	3020	3020	3020	0
455	20241226	115600	567559660	3020	3010	3020	3010	3062
456	20241226	115500	558327790	3010	3010	3010	3010	20
457	20241226	115400	558267590	3020	3020	3020	3020	0
458	20241226	115300	558267590	3020	3020	3020	3020	0
459	20241226	115200	558267590	3020	3020	3020	3020	21
460	20241226	115100	558204170	3020	3020	3020	3020	0
461	20241226	115000	558204170	3020	3020	3020	3020	0
462	20241226	114900	558204170	3020	3020	3020	3020	0
463	20241226	114800	558204170	3020	3010	3020	3010	38
464	20241226	114700	558089670	3020	3015	3020	3010	4
465	20241226	114600	558077610	3015	3015	3015	3015	1
466	20241226	114500	558074595	3010	3010	3020	3010	110
467	20241226	114400	557743260	3010	3020	3020	3010	20
468	20241226	114300	557683050	3020	3020	3020	3020	0
469	20241226	114200	557683050	3020	3015	3020	3010	58
470	20241226	114100	557508455	3010	3015	3015	3010	2190
471	20241226	114000	550916060	3020	3015	3020	3015	2
472	20241226	113900	550910025	3020	3020	3020	3020	2
473	20241226	113800	550903985	3010	3015	3020	3010	152
474	20241226	113700	550445215	3015	3015	3025	3015	2647
475	20241226	113600	542463745	3020	3020	3020	3020	1
476	20241226	113500	542460725	3015	3015	3025	3015	506
477	20241226	113400	540932625	3015	3020	3020	3015	2
478	20241226	113300	540926590	3020	3020	3025	3020	12
479	20241226	113200	540890345	3025	3025	3025	3025	0
480	20241226	113100	540890345	3025	3020	3025	3020	502
481	20241226	113000	539374295	3020	3020	3025	3020	12
482	20241226	112900	539338005	3020	3020	3025	3020	112
483	20241226	112800	538999615	3025	3020	3025	3015	423
484	20241226	112700	537722160	3015	3020	3020	3015	21
485	20241226	112600	537658745	3015	3015	3015	3015	1
486	20241226	112500	537655730	3020	3020	3020	3020	57
487	20241226	112400	537483590	3025	3025	3025	3025	0
488	20241226	112300	537483590	3025	3025	3025	3025	0
489	20241226	112200	537483590	3025	3025	3025	3025	1
490	20241226	112100	537480565	3020	3020	3020	3020	80
491	20241226	112000	537238965	3025	3020	3025	3020	23
492	20241226	111900	537169455	3020	3020	3020	3020	437
493	20241226	111800	535849715	3020	3020	3020	3020	1180
494	20241226	111700	532286115	3025	3025	3025	3025	121
495	20241226	111600	531920090	3020	3025	3025	3020	101
496	20241226	111500	531614570	3020	3020	3020	3020	12
497	20241226	111400	531578330	3025	3020	3025	3020	22
498	20241226	111300	531511790	3025	3020	3025	3020	160
499	20241226	111200	531028040	3015	3020	3020	3015	602
500	20241226	111100	529211750	3025	3025	3025	3025	50
501	20241226	111000	529060500	3025	3025	3025	3025	521
502	20241226	110900	527484475	3025	3025	3025	3025	1
503	20241226	110800	527481450	3025	3025	3025	3025	1031
504	20241226	110700	524362675	3025	3020	3025	3020	116
505	20241226	110600	524011895	3015	3015	3020	3015	320
506	20241226	110500	523046595	3020	3020	3020	3015	426
507	20241226	110400	521760130	3015	3010	3015	3010	31
508	20241226	110300	521666670	3015	3015	3020	3015	1052
509	20241226	110200	518494885	3015	3025	3025	3015	498
510	20241226	110100	516990930	3025	3015	3025	3015	2006
511	20241226	110000	510927810	3020	3015	3020	3015	103
512	20241226	105900	510617255	3010	3015	3015	3010	162
513	20241226	105800	510129630	3010	3010	3010	3005	261
514	20241226	105700	509344025	3005	3010	3010	3005	43
515	20241226	105600	509214600	3005	3005	3005	3005	573
516	20241226	105500	507492735	3005	3005	3005	3005	0
517	20241226	105400	507492735	3005	3010	3010	3005	2
518	20241226	105300	507486720	3010	3010	3020	3005	5435
519	20241226	105200	491107610	3010	3010	3010	3010	1
520	20241226	105100	491104600	3005	3010	3010	3005	515
521	20241226	105000	489555345	3005	3010	3010	3005	5
522	20241226	104900	489540300	3005	3005	3005	3005	1
523	20241226	104800	489537295	3005	3000	3005	3000	424
524	20241226	104700	488263415	3000	3000	3005	3000	230
525	20241226	104600	487572915	3000	3000	3005	3000	767
526	20241226	104500	485268110	3005	3005	3005	3000	52
527	20241226	104400	485111855	3000	3000	3000	3000	18
528	20241226	104300	485057855	2995	3000	3000	2995	6017
529	20241226	104200	467016855	3000	2990	3000	2985	2090
530	20241226	104100	460767750	2990	2995	2995	2990	4001
531	20241226	104000	448789760	2995	2995	3000	2995	130
532	20241226	103900	448400405	2995	2995	3000	2995	116
533	20241226	103800	448052980	2990	2995	3000	2990	8592
534	20241226	103700	422361620	2990	3000	3000	2990	5234
535	20241226	103600	406689265	3005	3000	3005	2995	382
536	20241226	103500	405543265	2995	3000	3000	2995	15
537	20241226	103400	405498280	3000	3000	3000	2995	6756
538	20241226	103300	385255620	3000	3010	3010	3000	9523
539	20241226	103200	356683395	3010	3010	3010	3005	203
540	20241226	103100	356073115	3010	3010	3010	3005	24
541	20241226	103000	356000885	3005	3005	3010	3005	85
542	20241226	102900	355745450	3000	3000	3000	3000	444
543	20241226	102800	354413450	3000	3010	3010	3000	3116
544	20241226	102700	345049865	3005	3005	3005	3005	349
545	20241226	102600	344001120	3010	3010	3015	3010	819
546	20241226	102500	341535925	3010	3005	3010	3005	3183
547	20241226	102400	331970095	3010	3010	3010	3010	1
548	20241226	102300	331967085	3005	3005	3005	3005	170
549	20241226	102200	331456235	3005	3015	3015	3005	1419
550	20241226	102100	327183425	3015	3010	3015	3010	886
551	20241226	102000	324516550	3010	3010	3010	3010	177
552	20241226	101900	323983780	3010	3005	3010	3005	532
553	20241226	101800	322382500	3005	3005	3015	3005	712
554	20241226	101700	320240580	3010	3005	3010	3005	411
555	20241226	101600	319005520	3005	3010	3010	3005	71
556	20241226	101500	318792160	3005	3005	3005	3005	0
557	20241226	101400	318792160	3005	3010	3010	3005	802
558	20241226	101300	316381650	3010	3010	3010	3005	17
559	20241226	101200	316330525	3010	3010	3010	3010	88
560	20241226	101100	316065645	3010	3010	3015	3010	324
561	20241226	101000	315090400	3010	3010	3010	3010	652
562	20241226	100900	313127880	3010	3015	3020	3010	941
563	20241226	100800	310295080	3020	3010	3020	3010	51
564	20241226	100700	310141085	3015	3015	3015	3010	73
565	20241226	100600	309920995	3020	3015	3020	3015	2
566	20241226	100500	309914960	3015	3015	3015	3010	3478
567	20241226	100400	299435180	3020	3020	3020	3020	0
568	20241226	100300	299435180	3020	3020	3020	3020	1
569	20241226	100200	299432160	3015	3020	3020	3015	278
570	20241226	100100	298592605	3020	3025	3025	3015	13
571	20241226	100000	298553345	3020	3020	3020	3020	2000
572	20241226	095900	292513345	3015	3015	3015	3015	7
573	20241226	095800	292492240	3015	3015	3015	3015	872
574	20241226	095700	289863160	3010	3010	3010	3010	234
575	20241226	095600	289158820	3010	3010	3010	3010	126
576	20241226	095500	288779560	3005	3005	3005	3005	795
577	20241226	095400	286390585	3010	3010	3010	3010	2441
578	20241226	095300	279043175	3010	3015	3015	3010	687
579	20241226	095200	276975245	3010	3010	3010	3010	1
580	20241226	095100	276972235	3010	3015	3015	3010	400
581	20241226	095000	275766240	3020	3015	3020	3015	281
582	20241226	094900	274918470	3020	3015	3020	3015	108
583	20241226	094800	274592815	3015	3015	3015	3010	2411
584	20241226	094700	267325980	3020	3020	3020	3020	337
585	20241226	094600	266308240	3020	3020	3025	3015	3011
586	20241226	094500	257215510	3020	3015	3020	3015	482
587	20241226	094400	255762265	3020	3020	3020	3015	132
588	20241226	094300	255363635	3025	3015	3025	3015	22
589	20241226	094200	255297290	3015	3015	3020	3015	207
590	20241226	094100	254672310	3025	3015	3025	3015	117
591	20241226	094000	254318960	3015	3020	3020	3015	3015
592	20241226	093900	245213735	3020	3020	3020	3020	137
593	20241226	093800	244799995	3020	3020	3020	3020	1
594	20241226	093700	244796975	3020	3030	3030	3020	675
595	20241226	093600	242754855	3030	3030	3030	3030	1
596	20241226	093500	242751825	3025	3025	3025	3025	1082
597	20241226	093400	239478775	3020	3015	3020	3015	189
598	20241226	093300	238908925	3015	3015	3015	3015	13
599	20241226	093200	238869730	3020	3025	3025	3020	1593
600	20241226	093100	234058620	3020	3025	3025	3020	51
601	20241226	093000	233904350	3025	3030	3035	3020	1180
602	20241226	092900	230324475	3030	3005	3030	3000	11993
603	20241226	092800	194194215	3015	3005	3015	3005	1561
604	20241226	092700	189490440	3005	3005	3005	3005	6041
605	20241226	092600	171337235	3010	3005	3015	3005	1334
606	20241226	092500	167327615	3005	3005	3010	3005	4
607	20241226	092400	167315590	3005	3015	3015	3005	409
608	20241226	092300	166084500	3010	3010	3010	3010	166
609	20241226	092200	165584840	3005	3015	3015	3005	234
610	20241226	092100	164880480	3010	3015	3015	3010	1127
611	20241226	092000	161488200	3010	3010	3010	3010	526
612	20241226	091900	159904940	3010	3010	3015	3010	1494
613	20241226	091800	155407950	3010	3010	3015	3010	428
614	20241226	091700	154119660	3010	3010	3015	3010	2614
615	20241226	091600	146251500	3010	3010	3010	3010	323
616	20241226	091500	145279270	3010	3005	3010	3005	1508
617	20241226	091400	140745665	3005	3015	3015	3005	13290
618	20241226	091300	100743690	3015	3015	3015	3010	249
619	20241226	091200	99992995	3015	3020	3025	3015	892
620	20241226	091100	97302405	3020	3020	3020	3020	72
621	20241226	091000	97084965	3025	3025	3025	3025	3372
622	20241226	090900	86884665	3025	3030	3030	3025	1272
623	20241226	090800	83030510	3030	3030	3035	3030	549
624	20241226	090700	81366825	3035	3030	3035	3025	3113
625	20241226	090600	71919395	3025	3025	3035	3020	3126
626	20241226	090500	62459650	3030	3025	3030	3025	1295
627	20241226	090400	58539730	3025	3020	3030	3020	179
628	20241226	090300	57998255	3035	3030	3035	3025	5112
629	20241226	090200	42509130	3035	3030	3040	3030	1351
630	20241226	090100	38408925	3035	3025	3035	3015	2212
631	20241226	090000	31733750	3040	3025	3040	3025	10481