KissMeData/037070/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	192100	68847070	4965	4965	4965	4965	310
3	20241226	192000	68847070	4965	4965	4965	4965	0
4	20241226	191900	68847070	4965	4965	4965	4965	0
5	20241226	191800	68847070	4965	4965	4965	4965	0
6	20241226	191700	68847070	4965	4965	4965	4965	0
7	20241226	191600	68847070	4965	4965	4965	4965	0
8	20241226	191500	68847070	4965	4965	4965	4965	0
9	20241226	191400	68847070	4965	4965	4965	4965	0
10	20241226	191300	68847070	4965	4965	4965	4965	0
11	20241226	191200	68847070	4965	4965	4965	4965	0
12	20241226	191100	68847070	4965	4965	4965	4965	0
13	20241226	191000	68847070	4965	4965	4965	4965	0
14	20241226	190900	68847070	4965	4965	4965	4965	0
15	20241226	190800	68847070	4965	4965	4965	4965	0
16	20241226	190700	68847070	4965	4965	4965	4965	0
17	20241226	190600	68847070	4965	4965	4965	4965	0
18	20241226	190500	68847070	4965	4965	4965	4965	0
19	20241226	190400	68847070	4965	4965	4965	4965	0
20	20241226	190300	68847070	4965	4965	4965	4965	0
21	20241226	190200	68847070	4965	4965	4965	4965	0
22	20241226	190100	68847070	4965	4965	4965	4965	0
23	20241226	190000	68847070	4965	4965	4965	4965	0
24	20241226	185900	68847070	4965	4965	4965	4965	0
25	20241226	185800	68847070	4965	4965	4965	4965	0
26	20241226	185700	68847070	4965	4965	4965	4965	0
27	20241226	185600	68847070	4965	4965	4965	4965	0
28	20241226	185500	68847070	4965	4965	4965	4965	0
29	20241226	185400	68847070	4965	4965	4965	4965	0
30	20241226	185300	68847070	4965	4965	4965	4965	0
31	20241226	185200	68847070	4965	4965	4965	4965	0
32	20241226	185100	68847070	4965	4965	4965	4965	310
33	20241226	185000	68847070	4965	4965	4965	4965	0
34	20241226	184900	68847070	4965	4965	4965	4965	0
35	20241226	184800	68847070	4965	4965	4965	4965	0
36	20241226	184700	68847070	4965	4965	4965	4965	0
37	20241226	184600	68847070	4965	4965	4965	4965	0
38	20241226	184500	68847070	4965	4965	4965	4965	0
39	20241226	184400	68847070	4965	4965	4965	4965	0
40	20241226	184300	68847070	4965	4965	4965	4965	0
41	20241226	184200	68847070	4965	4965	4965	4965	0
42	20241226	184100	68847070	4965	4965	4965	4965	0
43	20241226	184000	68847070	4965	4965	4965	4965	0
44	20241226	183900	68847070	4965	4965	4965	4965	0
45	20241226	183800	68847070	4965	4965	4965	4965	0
46	20241226	183700	68847070	4965	4965	4965	4965	0
47	20241226	183600	68847070	4965	4965	4965	4965	0
48	20241226	183500	68847070	4965	4965	4965	4965	0
49	20241226	183400	68847070	4965	4965	4965	4965	0
50	20241226	183300	68847070	4965	4965	4965	4965	0
51	20241226	183200	68847070	4965	4965	4965	4965	0
52	20241226	183100	68847070	4965	4965	4965	4965	0
53	20241226	183000	68847070	4965	4965	4965	4965	0
54	20241226	182900	68847070	4965	4965	4965	4965	0
55	20241226	182800	68847070	4965	4965	4965	4965	0
56	20241226	182700	68847070	4965	4965	4965	4965	0
57	20241226	182600	68847070	4965	4965	4965	4965	0
58	20241226	182500	68847070	4965	4965	4965	4965	0
59	20241226	182400	68847070	4965	4965	4965	4965	0
60	20241226	182300	68847070	4965	4965	4965	4965	0
61	20241226	182200	68847070	4965	4965	4965	4965	0
62	20241226	182100	68847070	4965	4965	4965	4965	310
63	20241226	182000	68847070	4965	4965	4965	4965	0
64	20241226	181900	68847070	4965	4965	4965	4965	0
65	20241226	181800	68847070	4965	4965	4965	4965	0
66	20241226	181700	68847070	4965	4965	4965	4965	0
67	20241226	181600	68847070	4965	4965	4965	4965	0
68	20241226	181500	68847070	4965	4965	4965	4965	0
69	20241226	181400	68847070	4965	4965	4965	4965	0
70	20241226	181300	68847070	4965	4965	4965	4965	0
71	20241226	181200	68847070	4965	4965	4965	4965	0
72	20241226	181100	68847070	4965	4965	4965	4965	0
73	20241226	181000	68847070	4965	4965	4965	4965	0
74	20241226	180900	68847070	4965	4965	4965	4965	0
75	20241226	180800	68847070	4965	4965	4965	4965	0
76	20241226	180700	68847070	4965	4965	4965	4965	0
77	20241226	180600	68847070	4965	4965	4965	4965	0
78	20241226	180500	68847070	4965	4965	4965	4965	0
79	20241226	180400	68847070	4965	4965	4965	4965	0
80	20241226	180300	68847070	4965	4965	4965	4965	0
81	20241226	180200	68847070	4965	4965	4965	4965	0
82	20241226	180100	68847070	4965	4965	4965	4965	0
83	20241226	180000	68847070	4965	4965	4965	4965	0
84	20241226	175900	68847070	4965	4965	4965	4965	0
85	20241226	175800	68847070	4965	4965	4965	4965	0
86	20241226	175700	68847070	4965	4965	4965	4965	0
87	20241226	175600	68847070	4965	4965	4965	4965	0
88	20241226	175500	68847070	4965	4965	4965	4965	0
89	20241226	175400	68847070	4965	4965	4965	4965	0
90	20241226	175300	68847070	4965	4965	4965	4965	0
91	20241226	175200	68847070	4965	4965	4965	4965	0
92	20241226	175100	68847070	4965	4965	4965	4965	310
93	20241226	175000	68847070	4965	4965	4965	4965	0
94	20241226	174900	68847070	4965	4965	4965	4965	0
95	20241226	174800	68847070	4965	4965	4965	4965	0
96	20241226	174700	68847070	4965	4965	4965	4965	0
97	20241226	174600	68847070	4965	4965	4965	4965	0
98	20241226	174500	68847070	4965	4965	4965	4965	0
99	20241226	174400	68847070	4965	4965	4965	4965	0
100	20241226	174300	68847070	4965	4965	4965	4965	0
101	20241226	174200	68847070	4965	4965	4965	4965	0
102	20241226	174100	68847070	4965	4965	4965	4965	0
103	20241226	174000	68847070	4965	4965	4965	4965	0
104	20241226	173900	68847070	4965	4965	4965	4965	0
105	20241226	173800	68847070	4965	4965	4965	4965	0
106	20241226	173700	68847070	4965	4965	4965	4965	0
107	20241226	173600	68847070	4965	4965	4965	4965	0
108	20241226	173500	68847070	4965	4965	4965	4965	0
109	20241226	173400	68847070	4965	4965	4965	4965	0
110	20241226	173300	68847070	4965	4965	4965	4965	0
111	20241226	173200	68847070	4965	4965	4965	4965	0
112	20241226	173100	68847070	4965	4965	4965	4965	0
113	20241226	173000	68847070	4965	4965	4965	4965	0
114	20241226	172900	68847070	4965	4965	4965	4965	0
115	20241226	172800	68847070	4965	4965	4965	4965	0
116	20241226	172700	68847070	4965	4965	4965	4965	0
117	20241226	172600	68847070	4965	4965	4965	4965	0
118	20241226	172500	68847070	4965	4965	4965	4965	0
119	20241226	172400	68847070	4965	4965	4965	4965	0
120	20241226	172300	68847070	4965	4965	4965	4965	0
121	20241226	172200	68847070	4965	4965	4965	4965	0
122	20241226	172100	68847070	4965	4965	4965	4965	310
123	20241226	172000	68847070	4965	4965	4965	4965	0
124	20241226	171900	68847070	4965	4965	4965	4965	0
125	20241226	171800	68847070	4965	4965	4965	4965	0
126	20241226	171700	68847070	4965	4965	4965	4965	0
127	20241226	171600	68847070	4965	4965	4965	4965	0
128	20241226	171500	68847070	4965	4965	4965	4965	0
129	20241226	171400	68847070	4965	4965	4965	4965	0
130	20241226	171300	68847070	4965	4965	4965	4965	0
131	20241226	171200	68847070	4965	4965	4965	4965	0
132	20241226	171100	68847070	4965	4965	4965	4965	0
133	20241226	171000	68847070	4965	4965	4965	4965	0
134	20241226	170900	68847070	4965	4965	4965	4965	0
135	20241226	170800	68847070	4965	4965	4965	4965	0
136	20241226	170700	68847070	4965	4965	4965	4965	0
137	20241226	170600	68847070	4965	4965	4965	4965	0
138	20241226	170500	68847070	4965	4965	4965	4965	0
139	20241226	170400	68847070	4965	4965	4965	4965	0
140	20241226	170300	68847070	4965	4965	4965	4965	0
141	20241226	170200	68847070	4965	4965	4965	4965	0
142	20241226	170100	68847070	4965	4965	4965	4965	0
143	20241226	170000	68847070	4965	4965	4965	4965	0
144	20241226	165900	68847070	4965	4965	4965	4965	0
145	20241226	165800	68847070	4965	4965	4965	4965	0
146	20241226	165700	68847070	4965	4965	4965	4965	0
147	20241226	165600	68847070	4965	4965	4965	4965	0
148	20241226	165500	68847070	4965	4965	4965	4965	0
149	20241226	165400	68847070	4965	4965	4965	4965	0
150	20241226	165300	68847070	4965	4965	4965	4965	0
151	20241226	165200	68847070	4965	4965	4965	4965	0
152	20241226	165100	68847070	4965	4965	4965	4965	310
153	20241226	165000	68847070	4965	4965	4965	4965	0
154	20241226	164900	68847070	4965	4965	4965	4965	0
155	20241226	164800	68847070	4965	4965	4965	4965	0
156	20241226	164700	68847070	4965	4965	4965	4965	0
157	20241226	164600	68847070	4965	4965	4965	4965	0
158	20241226	164500	68847070	4965	4965	4965	4965	0
159	20241226	164400	68847070	4965	4965	4965	4965	0
160	20241226	164300	68847070	4965	4965	4965	4965	0
161	20241226	164200	68847070	4965	4965	4965	4965	0
162	20241226	164100	68847070	4965	4965	4965	4965	0
163	20241226	164000	68847070	4965	4965	4965	4965	0
164	20241226	163900	68847070	4965	4965	4965	4965	0
165	20241226	163800	68847070	4965	4965	4965	4965	0
166	20241226	163700	68847070	4965	4965	4965	4965	0
167	20241226	163600	68847070	4965	4965	4965	4965	0
168	20241226	163500	68847070	4965	4965	4965	4965	0
169	20241226	163400	68847070	4965	4965	4965	4965	0
170	20241226	163300	68847070	4965	4965	4965	4965	0
171	20241226	163200	68847070	4965	4965	4965	4965	0
172	20241226	163100	68847070	4965	4965	4965	4965	0
173	20241226	163000	68847070	4965	4965	4965	4965	0
174	20241226	162900	68847070	4965	4965	4965	4965	0
175	20241226	162800	68847070	4965	4965	4965	4965	0
176	20241226	162700	68847070	4965	4965	4965	4965	0
177	20241226	162600	68847070	4965	4965	4965	4965	0
178	20241226	162500	68847070	4965	4965	4965	4965	0
179	20241226	162400	68847070	4965	4965	4965	4965	0
180	20241226	162300	68847070	4965	4965	4965	4965	0
181	20241226	162200	68847070	4965	4965	4965	4965	0
182	20241226	162100	68847070	4965	4965	4965	4965	310
183	20241226	162000	68847070	4965	4965	4965	4965	0
184	20241226	161900	68847070	4965	4965	4965	4965	0
185	20241226	161800	68847070	4965	4965	4965	4965	0
186	20241226	161700	68847070	4965	4965	4965	4965	0
187	20241226	161600	68847070	4965	4965	4965	4965	0
188	20241226	161500	68847070	4965	4965	4965	4965	0
189	20241226	161400	68847070	4965	4965	4965	4965	0
190	20241226	161300	68847070	4965	4965	4965	4965	0
191	20241226	161200	68847070	4965	4965	4965	4965	0
192	20241226	161100	68847070	4965	4965	4965	4965	0
193	20241226	161000	68847070	4965	4965	4965	4965	0
194	20241226	160900	68847070	4965	4965	4965	4965	0
195	20241226	160800	68847070	4965	4965	4965	4965	0
196	20241226	160700	68847070	4965	4965	4965	4965	0
197	20241226	160600	68847070	4965	4965	4965	4965	0
198	20241226	160500	68847070	4965	4965	4965	4965	0
199	20241226	160400	68847070	4965	4965	4965	4965	0
200	20241226	160300	68847070	4965	4965	4965	4965	0
201	20241226	160200	68847070	4965	4965	4965	4965	0
202	20241226	160100	68847070	4965	4965	4965	4965	0
203	20241226	160000	68847070	4965	4965	4965	4965	0
204	20241226	155900	68847070	4965	4965	4965	4965	0
205	20241226	155800	68847070	4965	4965	4965	4965	0
206	20241226	155700	68847070	4965	4965	4965	4965	0
207	20241226	155600	68847070	4965	4965	4965	4965	0
208	20241226	155500	68847070	4965	4965	4965	4965	0
209	20241226	155400	68847070	4965	4965	4965	4965	0
210	20241226	155300	68847070	4965	4965	4965	4965	0
211	20241226	155200	68847070	4965	4965	4965	4965	0
212	20241226	155100	68847070	4965	4965	4965	4965	310
213	20241226	155000	68847070	4965	4965	4965	4965	0
214	20241226	154900	68847070	4965	4965	4965	4965	0
215	20241226	154800	68847070	4965	4965	4965	4965	0
216	20241226	154700	68847070	4965	4965	4965	4965	0
217	20241226	154600	68847070	4965	4965	4965	4965	0
218	20241226	154500	68847070	4965	4965	4965	4965	0
219	20241226	154400	68847070	4965	4965	4965	4965	0
220	20241226	154300	68847070	4965	4965	4965	4965	0
221	20241226	154200	68847070	4965	4965	4965	4965	0
222	20241226	154100	68847070	4965	4965	4965	4965	0
223	20241226	154000	68847070	4965	4965	4965	4965	0
224	20241226	153900	68847070	4965	4965	4965	4965	0
225	20241226	153800	68847070	4965	4965	4965	4965	0
226	20241226	153700	68847070	4965	4965	4965	4965	0
227	20241226	153600	68847070	4965	4965	4965	4965	0
228	20241226	153500	68847070	4965	4965	4965	4965	0
229	20241226	153400	68847070	4965	4965	4965	4965	0
230	20241226	153300	68847070	4965	4965	4965	4965	0
231	20241226	153200	68847070	4965	4965	4965	4965	0
232	20241226	153100	68847070	4965	4965	4965	4965	0
233	20241226	153000	68847070	4965	4965	4965	4965	310
234	20241226	152900	67307920	4940	4940	4940	4940	0
235	20241226	152800	67307920	4940	4940	4940	4940	0
236	20241226	152700	67307920	4940	4940	4940	4940	0
237	20241226	152600	67307920	4940	4940	4940	4940	0
238	20241226	152500	67307920	4940	4940	4940	4940	0
239	20241226	152400	67307920	4940	4940	4940	4940	0
240	20241226	152300	67307920	4940	4940	4940	4940	0
241	20241226	152200	67307920	4940	4940	4940	4940	0
242	20241226	152100	67307920	4940	4940	4940	4940	0
243	20241226	152000	67307920	4940	4940	4940	4940	0
244	20241226	151900	67307920	4940	4940	4940	4940	24
245	20241226	151800	67189360	4960	4950	4960	4950	100
246	20241226	151700	66693730	4960	4960	4960	4960	0
247	20241226	151600	66693730	4960	4960	4960	4960	1
248	20241226	151500	66688770	4960	4960	4960	4960	0
249	20241226	151400	66688770	4960	4945	4960	4945	2
250	20241226	151300	66678865	4940	4940	4940	4940	0
251	20241226	151200	66678865	4940	4940	4940	4940	0
252	20241226	151100	66678865	4940	4940	4940	4940	22
253	20241226	151000	66570185	4940	4950	4950	4940	477
254	20241226	150900	64209940	4950	4950	4950	4950	0
255	20241226	150800	64209940	4950	4950	4950	4950	7
256	20241226	150700	64175290	4955	4955	4955	4955	8
257	20241226	150600	64135650	4955	4955	4955	4955	0
258	20241226	150500	64135650	4955	4955	4955	4955	0
259	20241226	150400	64135650	4955	4955	4955	4955	8
260	20241226	150300	64096010	4955	4945	4955	4945	5
261	20241226	150200	64071255	4940	4940	4940	4940	0
262	20241226	150100	64071255	4940	4950	4950	4940	105
263	20241226	150000	63552415	4955	4955	4955	4955	2
264	20241226	145900	63542505	4955	4955	4955	4955	2
265	20241226	145800	63532595	4955	4945	4955	4945	62
266	20241226	145700	63225980	4945	4945	4945	4945	0
267	20241226	145600	63225980	4945	4945	4945	4945	155
268	20241226	145500	62459505	4945	4945	4945	4945	0
269	20241226	145400	62459505	4945	4945	4945	4945	0
270	20241226	145300	62459505	4945	4945	4945	4945	0
271	20241226	145200	62459505	4945	4955	4955	4945	1362
272	20241226	145100	55720460	4960	4960	4960	4960	0
273	20241226	145000	55720460	4960	4960	4960	4960	0
274	20241226	144900	55720460	4960	4960	4960	4960	0
275	20241226	144800	55720460	4960	4960	4960	4960	0
276	20241226	144700	55720460	4960	4960	4960	4960	2
277	20241226	144600	55710540	4960	4960	4960	4960	0
278	20241226	144500	55710540	4960	4960	4960	4960	0
279	20241226	144400	55710540	4960	4955	4960	4955	2
280	20241226	144300	55700625	4960	4960	4960	4960	0
281	20241226	144200	55700625	4960	4955	4960	4955	2
282	20241226	144100	55690710	4960	4955	4960	4955	6
283	20241226	144000	55660975	4955	4955	4955	4955	0
284	20241226	143900	55660975	4955	4955	4955	4955	0
285	20241226	143800	55660975	4955	4955	4955	4955	0
286	20241226	143700	55660975	4955	4955	4955	4955	0
287	20241226	143600	55660975	4955	4955	4960	4955	6
288	20241226	143500	55631225	4950	4950	4950	4950	0
289	20241226	143400	55631225	4950	4950	4950	4950	0
290	20241226	143300	55631225	4950	4950	4950	4950	0
291	20241226	143200	55631225	4950	4950	4950	4950	0
292	20241226	143100	55631225	4950	4950	4950	4950	0
293	20241226	143000	55631225	4950	4955	4955	4950	5
294	20241226	142900	55606465	4955	4955	4955	4955	4
295	20241226	142800	55586645	4950	4950	4950	4950	0
296	20241226	142700	55586645	4950	4950	4950	4950	0
297	20241226	142600	55586645	4950	4950	4950	4950	0
298	20241226	142500	55586645	4950	4950	4950	4950	0
299	20241226	142400	55586645	4950	4950	4950	4950	0
300	20241226	142300	55586645	4950	4950	4955	4950	96
301	20241226	142200	55111440	4950	4950	4950	4950	2
302	20241226	142100	55101540	4945	4945	4945	4945	0
303	20241226	142000	55101540	4945	4945	4945	4945	0
304	20241226	141900	55101540	4945	4960	4960	4945	489
305	20241226	141800	52681235	4965	4965	4965	4965	0
306	20241226	141700	52681235	4965	4965	4965	4965	0
307	20241226	141600	52681235	4965	4965	4965	4965	0
308	20241226	141500	52681235	4965	4965	4965	4965	0
309	20241226	141400	52681235	4965	4965	4965	4965	3
310	20241226	141300	52666340	4965	4965	4965	4965	0
311	20241226	141200	52666340	4965	4960	4965	4960	2
312	20241226	141100	52656415	4960	4955	4960	4955	2
313	20241226	141000	52646500	4965	4965	4965	4965	0
314	20241226	140900	52646500	4965	4965	4965	4965	0
315	20241226	140800	52646500	4965	4955	4965	4955	2
316	20241226	140700	52636580	4950	4950	4955	4950	102
317	20241226	140600	52131675	4945	4945	4945	4945	0
318	20241226	140500	52131675	4945	4945	4945	4945	0
319	20241226	140400	52131675	4945	4950	4950	4945	161
320	20241226	140300	51334825	4965	4965	4965	4965	0
321	20241226	140200	51334825	4965	4955	4965	4955	2
322	20241226	140100	51324905	4965	4965	4965	4965	0
323	20241226	140000	51324905	4965	4965	4965	4965	0
324	20241226	135900	51324905	4965	4955	4965	4955	6
325	20241226	135800	51295125	4965	4965	4965	4965	0
326	20241226	135700	51295125	4965	4955	4965	4955	6
327	20241226	135600	51265345	4965	4955	4965	4955	2
328	20241226	135500	51255425	4960	4955	4960	4955	85
329	20241226	135400	50834220	4955	4955	4955	4955	0
330	20241226	135300	50834220	4955	4955	4955	4955	0
331	20241226	135200	50834220	4955	4955	4955	4955	0
332	20241226	135100	50834220	4955	4955	4955	4955	0
333	20241226	135000	50834220	4955	4955	4955	4955	0
334	20241226	134900	50834220	4955	4960	4960	4955	199
335	20241226	134800	49847625	4960	4960	4960	4960	94
336	20241226	134700	49381385	4965	4965	4965	4965	0
337	20241226	134600	49381385	4965	4965	4965	4965	0
338	20241226	134500	49381385	4965	4965	4965	4965	0
339	20241226	134400	49381385	4965	4965	4965	4965	0
340	20241226	134300	49381385	4965	4965	4965	4965	101
341	20241226	134200	48879920	4970	4970	4970	4970	52
342	20241226	134100	48621480	4990	4990	4990	4990	0
343	20241226	134000	48621480	4990	4990	4990	4990	0
344	20241226	133900	48621480	4990	4990	4990	4990	0
345	20241226	133800	48621480	4990	4990	4990	4990	0
346	20241226	133700	48621480	4990	4975	4990	4970	512
347	20241226	133600	46076535	4980	4980	4980	4980	0
348	20241226	133500	46076535	4980	4970	4980	4970	4
349	20241226	133400	46056635	4975	4975	4975	4975	14
350	20241226	133300	45986985	4980	4980	4980	4980	0
351	20241226	133200	45986985	4980	4980	4980	4980	0
352	20241226	133100	45986985	4980	4980	4985	4980	3
353	20241226	133000	45972040	4980	4980	4980	4980	0
354	20241226	132900	45972040	4980	4980	4980	4980	0
355	20241226	132800	45972040	4980	4980	4980	4980	0
356	20241226	132700	45972040	4980	4970	4980	4970	6
357	20241226	132600	45942190	4970	4970	4970	4970	0
358	20241226	132500	45942190	4970	4970	4970	4970	0
359	20241226	132400	45942190	4970	4970	4970	4970	0
360	20241226	132300	45942190	4970	4970	4970	4970	0
361	20241226	132200	45942190	4970	4970	4970	4970	192
362	20241226	132100	44987950	4970	4970	4970	4970	23
363	20241226	132000	44873640	4975	4980	4980	4975	28
364	20241226	131900	44734310	4995	4995	4995	4995	0
365	20241226	131800	44734310	4995	4995	4995	4995	0
366	20241226	131700	44734310	4995	4985	4995	4985	4
367	20241226	131600	44714350	5000	5000	5000	4985	30
368	20241226	131500	44564445	5000	4985	5000	4985	13
369	20241226	131400	44499475	5000	5000	5000	5000	0
370	20241226	131300	44499475	5000	5000	5000	5000	0
371	20241226	131200	44499475	5000	5000	5000	5000	0
372	20241226	131100	44499475	5000	5000	5000	5000	0
373	20241226	131000	44499475	5000	5000	5000	5000	0
374	20241226	130900	44499475	5000	5000	5000	5000	0
375	20241226	130800	44499475	5000	5000	5000	5000	0
376	20241226	130700	44499475	5000	5000	5000	5000	0
377	20241226	130600	44499475	5000	5000	5000	5000	0
378	20241226	130500	44499475	5000	5000	5000	5000	0
379	20241226	130400	44499475	5000	5000	5000	5000	0
380	20241226	130300	44499475	5000	5000	5000	5000	0
381	20241226	130200	44499475	5000	5000	5000	5000	0
382	20241226	130100	44499475	5000	5000	5000	5000	0
383	20241226	130000	44499475	5000	5000	5000	5000	0
384	20241226	125900	44499475	5000	4985	5000	4985	6
385	20241226	125800	44469505	5000	5000	5000	5000	0
386	20241226	125700	44469505	5000	5000	5000	5000	0
387	20241226	125600	44469505	5000	5000	5000	5000	0
388	20241226	125500	44469505	5000	5000	5000	5000	0
389	20241226	125400	44469505	5000	5000	5000	5000	0
390	20241226	125300	44469505	5000	5000	5000	5000	0
391	20241226	125200	44469505	5000	5000	5000	5000	0
392	20241226	125100	44469505	5000	4985	5000	4985	2
393	20241226	125000	44459520	5010	5010	5010	5010	0
394	20241226	124900	44459520	5010	5010	5010	5010	0
395	20241226	124800	44459520	5010	5010	5010	5010	0
396	20241226	124700	44459520	5010	5010	5010	5010	0
397	20241226	124600	44459520	5010	5010	5010	5010	0
398	20241226	124500	44459520	5010	5010	5010	5010	0
399	20241226	124400	44459520	5010	5010	5010	5010	0
400	20241226	124300	44459520	5010	5010	5010	5010	1
401	20241226	124200	44454510	4980	4980	5010	4980	15
402	20241226	124100	44379555	5010	5010	5010	5010	1
403	20241226	124000	44374545	4990	4980	5010	4980	9
404	20241226	123900	44329610	5010	4980	5010	4980	4
405	20241226	123800	44309630	4975	4975	4975	4975	0
406	20241226	123700	44309630	4975	4975	4975	4975	0
407	20241226	123600	44309630	4975	4975	4975	4975	0
408	20241226	123500	44309630	4975	4975	4975	4975	0
409	20241226	123400	44309630	4975	4975	4975	4975	0
410	20241226	123300	44309630	4975	5000	5010	4975	226
411	20241226	123200	43184855	4980	4980	5010	4980	42
412	20241226	123100	42974790	5010	4980	5010	4980	6
413	20241226	123000	42944820	5010	5010	5010	5010	0
414	20241226	122900	42944820	5010	5010	5010	4980	27
415	20241226	122800	42809960	4980	4980	4980	4980	9
416	20241226	122700	42765140	4980	4995	5010	4975	24
417	20241226	122600	42645295	4975	5000	5010	4970	38
418	20241226	122500	42455745	4970	4980	5010	4970	30
419	20241226	122400	42306130	4965	4965	4965	4965	62
420	20241226	122300	41998300	4970	4970	4970	4970	0
421	20241226	122200	41998300	4970	4970	4970	4970	0
422	20241226	122100	41998300	4970	4970	4970	4970	2
423	20241226	122000	41988360	4970	4970	4970	4970	0
424	20241226	121900	41988360	4970	4970	4970	4970	0
425	20241226	121800	41988360	4970	4970	4970	4970	94
426	20241226	121700	41521180	4970	4970	4970	4970	0
427	20241226	121600	41521180	4970	4970	4970	4970	0
428	20241226	121500	41521180	4970	4970	4970	4970	0
429	20241226	121400	41521180	4970	4970	4970	4970	0
430	20241226	121300	41521180	4970	4970	4970	4970	0
431	20241226	121200	41521180	4970	4975	4975	4970	31
432	20241226	121100	41367070	5000	5000	5000	5000	0
433	20241226	121000	41367070	5000	5000	5000	5000	0
434	20241226	120900	41367070	5000	5000	5000	5000	100
435	20241226	120800	40867070	4975	4975	4975	4975	126
436	20241226	120700	40240220	4970	4970	4970	4970	0
437	20241226	120600	40240220	4970	4970	4970	4970	0
438	20241226	120500	40240220	4970	4970	4970	4970	0
439	20241226	120400	40240220	4970	4970	4970	4970	0
440	20241226	120300	40240220	4970	4970	4970	4970	0
441	20241226	120200	40240220	4970	4970	4970	4970	0
442	20241226	120100	40240220	4970	4970	4970	4970	0
443	20241226	120000	40240220	4970	4970	4970	4970	0
444	20241226	115900	40240220	4970	4970	4970	4970	0
445	20241226	115800	40240220	4970	4970	4970	4970	0
446	20241226	115700	40240220	4970	4970	4970	4970	0
447	20241226	115600	40240220	4970	4970	4970	4970	0
448	20241226	115500	40240220	4970	4965	5000	4965	190
449	20241226	115400	39296340	4970	4970	5010	4970	21
450	20241226	115300	39191685	4990	4970	4990	4970	10
451	20241226	115200	39141885	4990	4970	4990	4970	14
452	20241226	115100	39072175	4980	4965	4990	4965	18
453	20241226	115000	38982575	4990	4990	4990	4955	287
454	20241226	114900	37558980	4970	4970	4990	4970	9
455	20241226	114800	37514170	4990	4965	4990	4965	343
456	20241226	114700	35810980	4975	4975	4975	4975	0
457	20241226	114600	35810980	4975	4975	4975	4975	0
458	20241226	114500	35810980	4975	4960	4975	4960	23
459	20241226	114400	35696820	4960	4960	4980	4960	4
460	20241226	114300	35676960	4985	4985	4985	4985	0
461	20241226	114200	35676960	4985	4985	4985	4985	0
462	20241226	114100	35676960	4985	4985	4985	4985	0
463	20241226	114000	35676960	4985	4960	4985	4960	9
464	20241226	113900	35632295	4985	4985	4985	4985	0
465	20241226	113800	35632295	4985	4960	4985	4960	13
466	20241226	113700	35567790	4980	4960	4980	4960	6
467	20241226	113600	35538010	4985	4985	4985	4985	1
468	20241226	113500	35533025	4960	4960	4975	4960	244
469	20241226	113400	34322770	4960	4955	4985	4955	296
470	20241226	113300	32855680	4985	4985	4985	4985	0
471	20241226	113200	32855680	4985	4985	4985	4985	0
472	20241226	113100	32855680	4985	4985	4985	4985	0
473	20241226	113000	32855680	4985	4985	4985	4985	0
474	20241226	112900	32855680	4985	4960	4985	4960	2
475	20241226	112800	32845735	4960	4985	4985	4960	3
476	20241226	112700	32830830	4960	4960	4960	4960	4
477	20241226	112600	32810990	4980	4960	4980	4960	11
478	20241226	112500	32756410	4985	4955	4985	4950	172
479	20241226	112400	31904590	4970	4970	4970	4970	0
480	20241226	112300	31904590	4970	4970	4970	4970	0
481	20241226	112200	31904590	4970	4970	4970	4970	0
482	20241226	112100	31904590	4970	4955	4970	4950	317
483	20241226	112000	30335385	4970	4970	4970	4970	0
484	20241226	111900	30335385	4970	4970	4970	4970	0
485	20241226	111800	30335385	4970	4970	4970	4970	0
486	20241226	111700	30335385	4970	4955	4970	4955	55
487	20241226	111600	30062845	4955	4955	4955	4955	0
488	20241226	111500	30062845	4955	4955	4955	4955	0
489	20241226	111400	30062845	4955	4955	4955	4955	0
490	20241226	111300	30062845	4955	4955	4955	4955	0
491	20241226	111200	30062845	4955	4955	4955	4955	0
492	20241226	111100	30062845	4955	4955	4955	4955	0
493	20241226	111000	30062845	4955	4955	4955	4955	0
494	20241226	110900	30062845	4955	4955	4955	4955	3
495	20241226	110800	30047980	4955	4955	4955	4955	100
496	20241226	110700	29552480	4970	4960	4970	4960	3
497	20241226	110600	29537590	4970	4965	4970	4955	309
498	20241226	110500	28004285	4985	4980	4985	4965	606
499	20241226	110400	24991410	4985	4985	4985	4985	0
500	20241226	110300	24991410	4985	4985	4985	4985	0
501	20241226	110200	24991410	4985	4980	4985	4980	11
502	20241226	110100	24936625	4985	4985	4985	4985	0
503	20241226	110000	24936625	4985	4985	4985	4985	0
504	20241226	105900	24936625	4985	4980	4985	4980	16
505	20241226	105800	24856940	4985	4985	4985	4985	0
506	20241226	105700	24856940	4985	4985	4985	4985	0
507	20241226	105600	24856940	4985	4980	4985	4975	51
508	20241226	105500	24603015	4980	4980	4980	4980	0
509	20241226	105400	24603015	4980	4980	4980	4980	297
510	20241226	105300	23123955	4980	4980	4980	4980	0
511	20241226	105200	23123955	4980	4980	4980	4980	0
512	20241226	105100	23123955	4980	4980	4980	4980	0
513	20241226	105000	23123955	4980	4980	4980	4980	16
514	20241226	104900	23044275	4980	4980	4980	4980	35
515	20241226	104800	22869975	4980	4985	4985	4980	109
516	20241226	104700	22327150	4980	4980	4980	4980	0
517	20241226	104600	22327150	4980	4980	4980	4980	0
518	20241226	104500	22327150	4980	4980	4980	4980	0
519	20241226	104400	22327150	4980	4980	4980	4980	0
520	20241226	104300	22327150	4980	4980	4980	4980	0
521	20241226	104200	22327150	4980	4980	4980	4980	0
522	20241226	104100	22327150	4980	4980	4980	4980	0
523	20241226	104000	22327150	4980	4980	4980	4980	10
524	20241226	103900	22277350	4980	4980	4980	4980	0
525	20241226	103800	22277350	4980	4980	4980	4980	0
526	20241226	103700	22277350	4980	4980	4980	4980	0
527	20241226	103600	22277350	4980	4980	4980	4980	0
528	20241226	103500	22277350	4980	4980	4980	4980	0
529	20241226	103400	22277350	4980	4980	4980	4980	0
530	20241226	103300	22277350	4980	4980	4980	4980	26
531	20241226	103200	22147870	4980	4980	4980	4980	0
532	20241226	103100	22147870	4980	4980	4980	4980	0
533	20241226	103000	22147870	4980	4985	4985	4980	204
534	20241226	102900	21131540	5010	5000	5010	5000	41
535	20241226	102800	20926530	5010	5010	5010	5010	0
536	20241226	102700	20926530	5010	5010	5010	5010	0
537	20241226	102600	20926530	5010	5010	5010	5010	0
538	20241226	102500	20926530	5010	5010	5010	5010	0
539	20241226	102400	20926530	5010	5000	5010	5000	100
540	20241226	102300	20426520	5010	5000	5010	5000	3
541	20241226	102200	20411510	4990	4990	4990	4990	0
542	20241226	102100	20411510	4990	4990	4990	4990	0
543	20241226	102000	20411510	4990	4990	4990	4990	0
544	20241226	101900	20411510	4990	4990	4990	4990	0
545	20241226	101800	20411510	4990	4990	4990	4990	0
546	20241226	101700	20411510	4990	4990	4990	4990	0
547	20241226	101600	20411510	4990	4990	4990	4990	7
548	20241226	101500	20376580	4990	4990	4990	4990	0
549	20241226	101400	20376580	4990	4990	4990	4990	0
550	20241226	101300	20376580	4990	4990	4990	4990	0
551	20241226	101200	20376580	4990	4990	4990	4990	20
552	20241226	101100	20276780	4990	4990	4990	4990	0
553	20241226	101000	20276780	4990	4990	4990	4990	0
554	20241226	100900	20276780	4990	4990	4990	4990	0
555	20241226	100800	20276780	4990	4990	4990	4990	0
556	20241226	100700	20276780	4990	4990	4990	4990	5
557	20241226	100600	20251830	4990	4990	4990	4990	0
558	20241226	100500	20251830	4990	4990	4990	4990	0
559	20241226	100400	20251830	4990	4985	4990	4985	734
560	20241226	100300	16590975	4985	4985	4985	4985	10
561	20241226	100200	16541125	4985	4985	4985	4985	0
562	20241226	100100	16541125	4985	4985	4985	4985	10
563	20241226	100000	16491275	4980	4980	4980	4980	0
564	20241226	095900	16491275	4980	4985	4985	4980	205
565	20241226	095800	15469850	4985	4990	4990	4985	84
566	20241226	095700	15051035	5010	5010	5010	5010	1
567	20241226	095600	15046025	5000	4995	5010	4995	3
568	20241226	095500	15031020	5000	5000	5000	5000	0
569	20241226	095400	15031020	5000	5000	5000	5000	0
570	20241226	095300	15031020	5000	5000	5000	5000	0
571	20241226	095200	15031020	5000	5000	5000	5000	0
572	20241226	095100	15031020	5000	5000	5000	5000	0
573	20241226	095000	15031020	5000	5000	5000	5000	0
574	20241226	094900	15031020	5000	5000	5000	4990	780
575	20241226	094800	11134580	5000	5000	5000	5000	0
576	20241226	094700	11134580	5000	5010	5010	5000	633
577	20241226	094600	7967370	5030	5030	5030	5030	6
578	20241226	094500	7937190	5030	5030	5030	5030	1
579	20241226	094400	7932160	5010	5020	5020	5010	77
580	20241226	094300	7545730	5030	5030	5030	5030	1
581	20241226	094200	7540700	5020	5020	5020	5020	7
582	20241226	094100	7505560	5030	5030	5030	5030	0
583	20241226	094000	7505560	5030	5030	5030	5030	0
584	20241226	093900	7505560	5030	5030	5030	5030	0
585	20241226	093800	7505560	5030	5030	5030	5030	0
586	20241226	093700	7505560	5030	5030	5030	5030	0
587	20241226	093600	7505560	5030	5030	5030	5030	27
588	20241226	093500	7369750	5030	5030	5030	5030	0
589	20241226	093400	7369750	5030	5030	5030	5030	0
590	20241226	093300	7369750	5030	5030	5030	5030	0
591	20241226	093200	7369750	5030	5030	5030	5030	0
592	20241226	093100	7369750	5030	5030	5030	5030	110
593	20241226	093000	6816450	5030	5030	5030	5030	0
594	20241226	092900	6816450	5030	5030	5030	5030	0
595	20241226	092800	6816450	5030	5030	5030	5030	0
596	20241226	092700	6816450	5030	5030	5030	5030	1
597	20241226	092600	6811420	5070	5070	5070	5070	0
598	20241226	092500	6811420	5070	5070	5070	5070	0
599	20241226	092400	6811420	5070	5070	5070	5070	0
600	20241226	092300	6811420	5070	5070	5070	5070	0
601	20241226	092200	6811420	5070	5070	5070	5070	0
602	20241226	092100	6811420	5070	5040	5070	5040	2
603	20241226	092000	6801310	5070	5040	5070	5040	6
604	20241226	091900	6770990	5070	5070	5070	5070	0
605	20241226	091800	6770990	5070	5070	5070	5070	0
606	20241226	091700	6770990	5070	5040	5070	5040	97
607	20241226	091600	6282080	5040	5040	5040	5040	333
608	20241226	091500	4603760	5040	5040	5050	5040	302
609	20241226	091400	3078690	5050	5050	5050	5050	0
610	20241226	091300	3078690	5050	5040	5070	5040	4
611	20241226	091200	3058490	5070	5070	5070	5070	0
612	20241226	091100	3058490	5070	5070	5070	5070	0
613	20241226	091000	3058490	5070	5030	5070	5030	14
614	20241226	090900	2987820	5030	5030	5030	5030	331
615	20241226	090800	1322890	5030	5030	5030	5030	0
616	20241226	090700	1322890	5030	5030	5030	5030	0
617	20241226	090600	1322890	5030	5030	5030	5030	0
618	20241226	090500	1322890	5030	5030	5030	5030	220
619	20241226	090400	216290	5030	5030	5030	5030	0
620	20241226	090300	216290	5030	5030	5030	5030	40
621	20241226	090200	15090	5030	5030	5030	5030	0
622	20241226	090100	15090	5030	5030	5030	5030	0
623	20241226	090000	15090	5030	5030	5030	5030	3