KissMeData/171010/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	203000	75808585	2960	2960	2960	2960	749
3	20241226	202900	75808585	2960	2960	2960	2960	0
4	20241226	202800	75808585	2960	2960	2960	2960	0
5	20241226	202700	75808585	2960	2960	2960	2960	0
6	20241226	202600	75808585	2960	2960	2960	2960	0
7	20241226	202500	75808585	2960	2960	2960	2960	0
8	20241226	202400	75808585	2960	2960	2960	2960	0
9	20241226	202300	75808585	2960	2960	2960	2960	0
10	20241226	202200	75808585	2960	2960	2960	2960	0
11	20241226	202100	75808585	2960	2960	2960	2960	0
12	20241226	202000	75808585	2960	2960	2960	2960	0
13	20241226	201900	75808585	2960	2960	2960	2960	0
14	20241226	201800	75808585	2960	2960	2960	2960	0
15	20241226	201700	75808585	2960	2960	2960	2960	0
16	20241226	201600	75808585	2960	2960	2960	2960	0
17	20241226	201500	75808585	2960	2960	2960	2960	0
18	20241226	201400	75808585	2960	2960	2960	2960	0
19	20241226	201300	75808585	2960	2960	2960	2960	0
20	20241226	201200	75808585	2960	2960	2960	2960	0
21	20241226	201100	75808585	2960	2960	2960	2960	0
22	20241226	201000	75808585	2960	2960	2960	2960	0
23	20241226	200900	75808585	2960	2960	2960	2960	0
24	20241226	200800	75808585	2960	2960	2960	2960	0
25	20241226	200700	75808585	2960	2960	2960	2960	0
26	20241226	200600	75808585	2960	2960	2960	2960	0
27	20241226	200500	75808585	2960	2960	2960	2960	0
28	20241226	200400	75808585	2960	2960	2960	2960	0
29	20241226	200300	75808585	2960	2960	2960	2960	0
30	20241226	200200	75808585	2960	2960	2960	2960	0
31	20241226	200100	75808585	2960	2960	2960	2960	0
32	20241226	200000	75808585	2960	2960	2960	2960	749
33	20241226	195900	75808585	2960	2960	2960	2960	0
34	20241226	195800	75808585	2960	2960	2960	2960	0
35	20241226	195700	75808585	2960	2960	2960	2960	0
36	20241226	195600	75808585	2960	2960	2960	2960	0
37	20241226	195500	75808585	2960	2960	2960	2960	0
38	20241226	195400	75808585	2960	2960	2960	2960	0
39	20241226	195300	75808585	2960	2960	2960	2960	0
40	20241226	195200	75808585	2960	2960	2960	2960	0
41	20241226	195100	75808585	2960	2960	2960	2960	0
42	20241226	195000	75808585	2960	2960	2960	2960	0
43	20241226	194900	75808585	2960	2960	2960	2960	0
44	20241226	194800	75808585	2960	2960	2960	2960	0
45	20241226	194700	75808585	2960	2960	2960	2960	0
46	20241226	194600	75808585	2960	2960	2960	2960	0
47	20241226	194500	75808585	2960	2960	2960	2960	0
48	20241226	194400	75808585	2960	2960	2960	2960	0
49	20241226	194300	75808585	2960	2960	2960	2960	0
50	20241226	194200	75808585	2960	2960	2960	2960	0
51	20241226	194100	75808585	2960	2960	2960	2960	0
52	20241226	194000	75808585	2960	2960	2960	2960	0
53	20241226	193900	75808585	2960	2960	2960	2960	0
54	20241226	193800	75808585	2960	2960	2960	2960	0
55	20241226	193700	75808585	2960	2960	2960	2960	0
56	20241226	193600	75808585	2960	2960	2960	2960	0
57	20241226	193500	75808585	2960	2960	2960	2960	0
58	20241226	193400	75808585	2960	2960	2960	2960	0
59	20241226	193300	75808585	2960	2960	2960	2960	0
60	20241226	193200	75808585	2960	2960	2960	2960	0
61	20241226	193100	75808585	2960	2960	2960	2960	0
62	20241226	193000	75808585	2960	2960	2960	2960	749
63	20241226	192900	75808585	2960	2960	2960	2960	0
64	20241226	192800	75808585	2960	2960	2960	2960	0
65	20241226	192700	75808585	2960	2960	2960	2960	0
66	20241226	192600	75808585	2960	2960	2960	2960	0
67	20241226	192500	75808585	2960	2960	2960	2960	0
68	20241226	192400	75808585	2960	2960	2960	2960	0
69	20241226	192300	75808585	2960	2960	2960	2960	0
70	20241226	192200	75808585	2960	2960	2960	2960	0
71	20241226	192100	75808585	2960	2960	2960	2960	0
72	20241226	192000	75808585	2960	2960	2960	2960	0
73	20241226	191900	75808585	2960	2960	2960	2960	0
74	20241226	191800	75808585	2960	2960	2960	2960	0
75	20241226	191700	75808585	2960	2960	2960	2960	0
76	20241226	191600	75808585	2960	2960	2960	2960	0
77	20241226	191500	75808585	2960	2960	2960	2960	0
78	20241226	191400	75808585	2960	2960	2960	2960	0
79	20241226	191300	75808585	2960	2960	2960	2960	0
80	20241226	191200	75808585	2960	2960	2960	2960	0
81	20241226	191100	75808585	2960	2960	2960	2960	0
82	20241226	191000	75808585	2960	2960	2960	2960	0
83	20241226	190900	75808585	2960	2960	2960	2960	0
84	20241226	190800	75808585	2960	2960	2960	2960	0
85	20241226	190700	75808585	2960	2960	2960	2960	0
86	20241226	190600	75808585	2960	2960	2960	2960	0
87	20241226	190500	75808585	2960	2960	2960	2960	0
88	20241226	190400	75808585	2960	2960	2960	2960	0
89	20241226	190300	75808585	2960	2960	2960	2960	0
90	20241226	190200	75808585	2960	2960	2960	2960	0
91	20241226	190100	75808585	2960	2960	2960	2960	0
92	20241226	190000	75808585	2960	2960	2960	2960	749
93	20241226	185900	75808585	2960	2960	2960	2960	0
94	20241226	185800	75808585	2960	2960	2960	2960	0
95	20241226	185700	75808585	2960	2960	2960	2960	0
96	20241226	185600	75808585	2960	2960	2960	2960	0
97	20241226	185500	75808585	2960	2960	2960	2960	0
98	20241226	185400	75808585	2960	2960	2960	2960	0
99	20241226	185300	75808585	2960	2960	2960	2960	0
100	20241226	185200	75808585	2960	2960	2960	2960	0
101	20241226	185100	75808585	2960	2960	2960	2960	0
102	20241226	185000	75808585	2960	2960	2960	2960	0
103	20241226	184900	75808585	2960	2960	2960	2960	0
104	20241226	184800	75808585	2960	2960	2960	2960	0
105	20241226	184700	75808585	2960	2960	2960	2960	0
106	20241226	184600	75808585	2960	2960	2960	2960	0
107	20241226	184500	75808585	2960	2960	2960	2960	0
108	20241226	184400	75808585	2960	2960	2960	2960	0
109	20241226	184300	75808585	2960	2960	2960	2960	0
110	20241226	184200	75808585	2960	2960	2960	2960	0
111	20241226	184100	75808585	2960	2960	2960	2960	0
112	20241226	184000	75808585	2960	2960	2960	2960	0
113	20241226	183900	75808585	2960	2960	2960	2960	0
114	20241226	183800	75808585	2960	2960	2960	2960	0
115	20241226	183700	75808585	2960	2960	2960	2960	0
116	20241226	183600	75808585	2960	2960	2960	2960	0
117	20241226	183500	75808585	2960	2960	2960	2960	0
118	20241226	183400	75808585	2960	2960	2960	2960	0
119	20241226	183300	75808585	2960	2960	2960	2960	0
120	20241226	183200	75808585	2960	2960	2960	2960	0
121	20241226	183100	75808585	2960	2960	2960	2960	0
122	20241226	183000	75808585	2960	2960	2960	2960	749
123	20241226	182900	75808585	2960	2960	2960	2960	0
124	20241226	182800	75808585	2960	2960	2960	2960	0
125	20241226	182700	75808585	2960	2960	2960	2960	0
126	20241226	182600	75808585	2960	2960	2960	2960	0
127	20241226	182500	75808585	2960	2960	2960	2960	0
128	20241226	182400	75808585	2960	2960	2960	2960	0
129	20241226	182300	75808585	2960	2960	2960	2960	0
130	20241226	182200	75808585	2960	2960	2960	2960	0
131	20241226	182100	75808585	2960	2960	2960	2960	0
132	20241226	182000	75808585	2960	2960	2960	2960	0
133	20241226	181900	75808585	2960	2960	2960	2960	0
134	20241226	181800	75808585	2960	2960	2960	2960	0
135	20241226	181700	75808585	2960	2960	2960	2960	0
136	20241226	181600	75808585	2960	2960	2960	2960	0
137	20241226	181500	75808585	2960	2960	2960	2960	0
138	20241226	181400	75808585	2960	2960	2960	2960	0
139	20241226	181300	75808585	2960	2960	2960	2960	0
140	20241226	181200	75808585	2960	2960	2960	2960	0
141	20241226	181100	75808585	2960	2960	2960	2960	0
142	20241226	181000	75808585	2960	2960	2960	2960	0
143	20241226	180900	75808585	2960	2960	2960	2960	0
144	20241226	180800	75808585	2960	2960	2960	2960	0
145	20241226	180700	75808585	2960	2960	2960	2960	0
146	20241226	180600	75808585	2960	2960	2960	2960	0
147	20241226	180500	75808585	2960	2960	2960	2960	0
148	20241226	180400	75808585	2960	2960	2960	2960	0
149	20241226	180300	75808585	2960	2960	2960	2960	0
150	20241226	180200	75808585	2960	2960	2960	2960	0
151	20241226	180100	75808585	2960	2960	2960	2960	0
152	20241226	180000	75808585	2960	2960	2960	2960	749
153	20241226	175900	75808585	2960	2960	2960	2960	0
154	20241226	175800	75808585	2960	2960	2960	2960	0
155	20241226	175700	75808585	2960	2960	2960	2960	0
156	20241226	175600	75808585	2960	2960	2960	2960	0
157	20241226	175500	75808585	2960	2960	2960	2960	0
158	20241226	175400	75808585	2960	2960	2960	2960	0
159	20241226	175300	75808585	2960	2960	2960	2960	0
160	20241226	175200	75808585	2960	2960	2960	2960	0
161	20241226	175100	75808585	2960	2960	2960	2960	0
162	20241226	175000	75808585	2960	2960	2960	2960	0
163	20241226	174900	75808585	2960	2960	2960	2960	0
164	20241226	174800	75808585	2960	2960	2960	2960	0
165	20241226	174700	75808585	2960	2960	2960	2960	0
166	20241226	174600	75808585	2960	2960	2960	2960	0
167	20241226	174500	75808585	2960	2960	2960	2960	0
168	20241226	174400	75808585	2960	2960	2960	2960	0
169	20241226	174300	75808585	2960	2960	2960	2960	0
170	20241226	174200	75808585	2960	2960	2960	2960	0
171	20241226	174100	75808585	2960	2960	2960	2960	0
172	20241226	174000	75808585	2960	2960	2960	2960	0
173	20241226	173900	75808585	2960	2960	2960	2960	0
174	20241226	173800	75808585	2960	2960	2960	2960	0
175	20241226	173700	75808585	2960	2960	2960	2960	0
176	20241226	173600	75808585	2960	2960	2960	2960	0
177	20241226	173500	75808585	2960	2960	2960	2960	0
178	20241226	173400	75808585	2960	2960	2960	2960	0
179	20241226	173300	75808585	2960	2960	2960	2960	0
180	20241226	173200	75808585	2960	2960	2960	2960	0
181	20241226	173100	75808585	2960	2960	2960	2960	0
182	20241226	173000	75808585	2960	2960	2960	2960	749
183	20241226	172900	75808585	2960	2960	2960	2960	0
184	20241226	172800	75808585	2960	2960	2960	2960	0
185	20241226	172700	75808585	2960	2960	2960	2960	0
186	20241226	172600	75808585	2960	2960	2960	2960	0
187	20241226	172500	75808585	2960	2960	2960	2960	0
188	20241226	172400	75808585	2960	2960	2960	2960	0
189	20241226	172300	75808585	2960	2960	2960	2960	0
190	20241226	172200	75808585	2960	2960	2960	2960	0
191	20241226	172100	75808585	2960	2960	2960	2960	0
192	20241226	172000	75808585	2960	2960	2960	2960	0
193	20241226	171900	75808585	2960	2960	2960	2960	0
194	20241226	171800	75808585	2960	2960	2960	2960	0
195	20241226	171700	75808585	2960	2960	2960	2960	0
196	20241226	171600	75808585	2960	2960	2960	2960	0
197	20241226	171500	75808585	2960	2960	2960	2960	0
198	20241226	171400	75808585	2960	2960	2960	2960	0
199	20241226	171300	75808585	2960	2960	2960	2960	0
200	20241226	171200	75808585	2960	2960	2960	2960	0
201	20241226	171100	75808585	2960	2960	2960	2960	0
202	20241226	171000	75808585	2960	2960	2960	2960	0
203	20241226	170900	75808585	2960	2960	2960	2960	0
204	20241226	170800	75808585	2960	2960	2960	2960	0
205	20241226	170700	75808585	2960	2960	2960	2960	0
206	20241226	170600	75808585	2960	2960	2960	2960	0
207	20241226	170500	75808585	2960	2960	2960	2960	0
208	20241226	170400	75808585	2960	2960	2960	2960	0
209	20241226	170300	75808585	2960	2960	2960	2960	0
210	20241226	170200	75808585	2960	2960	2960	2960	0
211	20241226	170100	75808585	2960	2960	2960	2960	0
212	20241226	170000	75808585	2960	2960	2960	2960	749
213	20241226	165900	75808585	2960	2960	2960	2960	0
214	20241226	165800	75808585	2960	2960	2960	2960	0
215	20241226	165700	75808585	2960	2960	2960	2960	0
216	20241226	165600	75808585	2960	2960	2960	2960	0
217	20241226	165500	75808585	2960	2960	2960	2960	0
218	20241226	165400	75808585	2960	2960	2960	2960	0
219	20241226	165300	75808585	2960	2960	2960	2960	0
220	20241226	165200	75808585	2960	2960	2960	2960	0
221	20241226	165100	75808585	2960	2960	2960	2960	0
222	20241226	165000	75808585	2960	2960	2960	2960	0
223	20241226	164900	75808585	2960	2960	2960	2960	0
224	20241226	164800	75808585	2960	2960	2960	2960	0
225	20241226	164700	75808585	2960	2960	2960	2960	0
226	20241226	164600	75808585	2960	2960	2960	2960	0
227	20241226	164500	75808585	2960	2960	2960	2960	0
228	20241226	164400	75808585	2960	2960	2960	2960	0
229	20241226	164300	75808585	2960	2960	2960	2960	0
230	20241226	164200	75808585	2960	2960	2960	2960	0
231	20241226	164100	75808585	2960	2960	2960	2960	0
232	20241226	164000	75808585	2960	2960	2960	2960	0
233	20241226	163900	75808585	2960	2960	2960	2960	0
234	20241226	163800	75808585	2960	2960	2960	2960	0
235	20241226	163700	75808585	2960	2960	2960	2960	0
236	20241226	163600	75808585	2960	2960	2960	2960	0
237	20241226	163500	75808585	2960	2960	2960	2960	0
238	20241226	163400	75808585	2960	2960	2960	2960	0
239	20241226	163300	75808585	2960	2960	2960	2960	0
240	20241226	163200	75808585	2960	2960	2960	2960	0
241	20241226	163100	75808585	2960	2960	2960	2960	0
242	20241226	163000	75808585	2960	2960	2960	2960	749
243	20241226	162900	75808585	2960	2960	2960	2960	0
244	20241226	162800	75808585	2960	2960	2960	2960	0
245	20241226	162700	75808585	2960	2960	2960	2960	0
246	20241226	162600	75808585	2960	2960	2960	2960	0
247	20241226	162500	75808585	2960	2960	2960	2960	0
248	20241226	162400	75808585	2960	2960	2960	2960	0
249	20241226	162300	75808585	2960	2960	2960	2960	0
250	20241226	162200	75808585	2960	2960	2960	2960	0
251	20241226	162100	75808585	2960	2960	2960	2960	0
252	20241226	162000	75808585	2960	2960	2960	2960	0
253	20241226	161900	75808585	2960	2960	2960	2960	0
254	20241226	161800	75808585	2960	2960	2960	2960	0
255	20241226	161700	75808585	2960	2960	2960	2960	0
256	20241226	161600	75808585	2960	2960	2960	2960	0
257	20241226	161500	75808585	2960	2960	2960	2960	0
258	20241226	161400	75808585	2960	2960	2960	2960	0
259	20241226	161300	75808585	2960	2960	2960	2960	0
260	20241226	161200	75808585	2960	2960	2960	2960	0
261	20241226	161100	75808585	2960	2960	2960	2960	0
262	20241226	161000	75808585	2960	2960	2960	2960	0
263	20241226	160900	75808585	2960	2960	2960	2960	0
264	20241226	160800	75808585	2960	2960	2960	2960	0
265	20241226	160700	75808585	2960	2960	2960	2960	0
266	20241226	160600	75808585	2960	2960	2960	2960	0
267	20241226	160500	75808585	2960	2960	2960	2960	0
268	20241226	160400	75808585	2960	2960	2960	2960	0
269	20241226	160300	75808585	2960	2960	2960	2960	0
270	20241226	160200	75808585	2960	2960	2960	2960	0
271	20241226	160100	75808585	2960	2960	2960	2960	0
272	20241226	160000	75808585	2960	2960	2960	2960	749
273	20241226	155900	75808585	2960	2960	2960	2960	0
274	20241226	155800	75808585	2960	2960	2960	2960	0
275	20241226	155700	75808585	2960	2960	2960	2960	0
276	20241226	155600	75808585	2960	2960	2960	2960	0
277	20241226	155500	75808585	2960	2960	2960	2960	0
278	20241226	155400	75808585	2960	2960	2960	2960	0
279	20241226	155300	75808585	2960	2960	2960	2960	0
280	20241226	155200	75808585	2960	2960	2960	2960	0
281	20241226	155100	75808585	2960	2960	2960	2960	0
282	20241226	155000	75808585	2960	2960	2960	2960	0
283	20241226	154900	75808585	2960	2960	2960	2960	0
284	20241226	154800	75808585	2960	2960	2960	2960	0
285	20241226	154700	75808585	2960	2960	2960	2960	0
286	20241226	154600	75808585	2960	2960	2960	2960	0
287	20241226	154500	75808585	2960	2960	2960	2960	0
288	20241226	154400	75808585	2960	2960	2960	2960	0
289	20241226	154300	75808585	2960	2960	2960	2960	0
290	20241226	154200	75808585	2960	2960	2960	2960	0
291	20241226	154100	75808585	2960	2960	2960	2960	0
292	20241226	154000	75808585	2960	2960	2960	2960	0
293	20241226	153900	75808585	2960	2960	2960	2960	0
294	20241226	153800	75808585	2960	2960	2960	2960	0
295	20241226	153700	75808585	2960	2960	2960	2960	0
296	20241226	153600	75808585	2960	2960	2960	2960	0
297	20241226	153500	75808585	2960	2960	2960	2960	0
298	20241226	153400	75808585	2960	2960	2960	2960	0
299	20241226	153300	75808585	2960	2960	2960	2960	0
300	20241226	153200	75808585	2960	2960	2960	2960	0
301	20241226	153100	75808585	2960	2960	2960	2960	0
302	20241226	153000	75808585	2960	2960	2960	2960	1498
303	20241226	152900	73591545	2955	2955	2955	2955	0
304	20241226	152800	73591545	2955	2955	2955	2955	0
305	20241226	152700	73591545	2955	2955	2955	2955	0
306	20241226	152600	73591545	2955	2955	2955	2955	0
307	20241226	152500	73591545	2955	2955	2955	2955	0
308	20241226	152400	73591545	2955	2955	2955	2955	0
309	20241226	152300	73591545	2955	2955	2955	2955	0
310	20241226	152200	73591545	2955	2955	2955	2955	0
311	20241226	152100	73591545	2955	2955	2955	2955	0
312	20241226	152000	73591545	2955	2955	2955	2955	0
313	20241226	151900	73591545	2955	2945	2955	2940	527
314	20241226	151800	72042090	2955	2955	2955	2955	5
315	20241226	151700	72027315	2960	2960	2960	2960	0
316	20241226	151600	72027315	2960	2960	2960	2960	2
317	20241226	151500	72021395	2945	2945	2945	2945	21
318	20241226	151400	71959550	2945	2945	2945	2945	10
319	20241226	151300	71930100	2945	2945	2945	2945	0
320	20241226	151200	71930100	2945	2945	2945	2945	20
321	20241226	151100	71871200	2945	2945	2945	2945	30
322	20241226	151000	71782850	2945	2945	2945	2945	30
323	20241226	150900	71694500	2970	2970	2970	2970	0
324	20241226	150800	71694500	2970	2970	2970	2970	0
325	20241226	150700	71694500	2970	2970	2970	2970	0
326	20241226	150600	71694500	2970	2970	2970	2970	0
327	20241226	150500	71694500	2970	2970	2970	2970	0
328	20241226	150400	71694500	2970	2970	2970	2970	0
329	20241226	150300	71694500	2970	2970	2970	2970	0
330	20241226	150200	71694500	2970	2970	2970	2970	0
331	20241226	150100	71694500	2970	2970	2970	2970	0
332	20241226	150000	71694500	2970	2970	2970	2970	0
333	20241226	145900	71694500	2970	2970	2970	2970	0
334	20241226	145800	71694500	2970	2970	2970	2970	0
335	20241226	145700	71694500	2970	2970	2970	2970	0
336	20241226	145600	71694500	2970	2970	2970	2970	0
337	20241226	145500	71694500	2970	2970	2970	2970	0
338	20241226	145400	71694500	2970	2970	2970	2970	0
339	20241226	145300	71694500	2970	2970	2970	2970	0
340	20241226	145200	71694500	2970	2970	2970	2970	0
341	20241226	145100	71694500	2970	2970	2970	2970	0
342	20241226	145000	71694500	2970	2950	2970	2940	554
343	20241226	144900	70062030	2970	2970	2970	2970	0
344	20241226	144800	70062030	2970	2970	2970	2970	0
345	20241226	144700	70062030	2970	2970	2970	2970	0
346	20241226	144600	70062030	2970	2970	2970	2970	0
347	20241226	144500	70062030	2970	2970	2970	2970	0
348	20241226	144400	70062030	2970	2970	2970	2970	0
349	20241226	144300	70062030	2970	2970	2970	2970	0
350	20241226	144200	70062030	2970	2970	2970	2970	0
351	20241226	144100	70062030	2970	2970	2970	2970	0
352	20241226	144000	70062030	2970	2970	2970	2970	1
353	20241226	143900	70059060	2950	2950	2950	2950	4
354	20241226	143800	70047260	2945	2945	2945	2945	0
355	20241226	143700	70047260	2945	2945	2945	2945	0
356	20241226	143600	70047260	2945	2955	2955	2945	1000
357	20241226	143500	67098285	2955	2955	2955	2955	0
358	20241226	143400	67098285	2955	2955	2955	2955	0
359	20241226	143300	67098285	2955	2955	2955	2955	0
360	20241226	143200	67098285	2955	2955	2955	2955	0
361	20241226	143100	67098285	2955	2955	2955	2955	0
362	20241226	143000	67098285	2955	2955	2955	2955	0
363	20241226	142900	67098285	2955	2955	2955	2955	0
364	20241226	142800	67098285	2955	2955	2955	2955	0
365	20241226	142700	67098285	2955	2955	2955	2955	0
366	20241226	142600	67098285	2955	2955	2955	2955	0
367	20241226	142500	67098285	2955	2955	2955	2955	0
368	20241226	142400	67098285	2955	2955	2955	2955	17
369	20241226	142300	67048050	2955	2955	2955	2955	0
370	20241226	142200	67048050	2955	2955	2955	2955	90
371	20241226	142100	66782100	2975	2975	2975	2975	0
372	20241226	142000	66782100	2975	2975	2975	2975	0
373	20241226	141900	66782100	2975	2975	2975	2975	0
374	20241226	141800	66782100	2975	2975	2975	2975	0
375	20241226	141700	66782100	2975	2975	2975	2975	0
376	20241226	141600	66782100	2975	2975	2975	2975	0
377	20241226	141500	66782100	2975	2975	2975	2975	0
378	20241226	141400	66782100	2975	2975	2975	2975	0
379	20241226	141300	66782100	2975	2975	2975	2975	0
380	20241226	141200	66782100	2975	2975	2975	2975	0
381	20241226	141100	66782100	2975	2975	2975	2975	1
382	20241226	141000	66779125	2955	2955	2955	2955	0
383	20241226	140900	66779125	2955	2955	2955	2955	0
384	20241226	140800	66779125	2955	2955	2955	2955	0
385	20241226	140700	66779125	2955	2955	2955	2955	0
386	20241226	140600	66779125	2955	2955	2955	2955	50
387	20241226	140500	66631375	2955	2950	2955	2950	117
388	20241226	140400	66286165	2955	2955	2955	2955	138
389	20241226	140300	65878375	2955	2955	2955	2955	107
390	20241226	140200	65562190	2960	2970	2970	2960	759
391	20241226	140100	63308530	2975	2975	2975	2975	5
392	20241226	140000	63293655	2975	2975	2975	2975	0
393	20241226	135900	63293655	2975	2975	2975	2975	0
394	20241226	135800	63293655	2975	2975	2975	2975	0
395	20241226	135700	63293655	2975	2975	2975	2975	0
396	20241226	135600	63293655	2975	2975	2975	2975	0
397	20241226	135500	63293655	2975	2975	2975	2975	0
398	20241226	135400	63293655	2975	2975	2975	2975	0
399	20241226	135300	63293655	2975	2975	2975	2975	0
400	20241226	135200	63293655	2975	2975	2975	2975	217
401	20241226	135100	62648080	2980	2980	2980	2980	0
402	20241226	135000	62648080	2980	2980	2980	2980	1
403	20241226	134900	62645100	2975	2975	2975	2975	372
404	20241226	134800	61538400	2980	2980	2980	2980	0
405	20241226	134700	61538400	2980	2980	2980	2980	0
406	20241226	134600	61538400	2980	2980	2980	2980	0
407	20241226	134500	61538400	2980	2980	2980	2980	0
408	20241226	134400	61538400	2980	2975	2980	2975	182
409	20241226	134300	60996700	2980	2980	2980	2980	0
410	20241226	134200	60996700	2980	2980	2980	2980	0
411	20241226	134100	60996700	2980	2980	2980	2980	0
412	20241226	134000	60996700	2980	2980	2980	2980	300
413	20241226	133900	60102700	2980	2980	2980	2980	100
414	20241226	133800	59804700	2990	2990	2990	2990	5
415	20241226	133700	59789750	2995	2995	2995	2995	0
416	20241226	133600	59789750	2995	2995	2995	2995	0
417	20241226	133500	59789750	2995	2995	2995	2995	1
418	20241226	133400	59786755	2980	2980	2980	2980	0
419	20241226	133300	59786755	2980	2980	2980	2980	103
420	20241226	133200	59479815	2980	2980	2980	2980	67
421	20241226	133100	59280155	2995	2990	2995	2990	1462
422	20241226	133000	54903680	2990	2990	2990	2990	0
423	20241226	132900	54903680	2990	2990	2990	2990	0
424	20241226	132800	54903680	2990	2990	2990	2990	0
425	20241226	132700	54903680	2990	2980	2990	2980	165
426	20241226	132600	54411780	2995	2995	2995	2995	0
427	20241226	132500	54411780	2995	2995	2995	2995	0
428	20241226	132400	54411780	2995	2995	2995	2995	0
429	20241226	132300	54411780	2995	2995	2995	2995	0
430	20241226	132200	54411780	2995	2995	2995	2995	0
431	20241226	132100	54411780	2995	2995	2995	2995	0
432	20241226	132000	54411780	2995	2995	2995	2995	0
433	20241226	131900	54411780	2995	2995	2995	2995	0
434	20241226	131800	54411780	2995	2995	2995	2995	0
435	20241226	131700	54411780	2995	2995	2995	2995	0
436	20241226	131600	54411780	2995	2995	2995	2995	0
437	20241226	131500	54411780	2995	2995	2995	2995	0
438	20241226	131400	54411780	2995	2995	2995	2995	8
439	20241226	131300	54387820	2995	2995	2995	2995	0
440	20241226	131200	54387820	2995	2995	2995	2995	0
441	20241226	131100	54387820	2995	2995	2995	2995	0
442	20241226	131000	54387820	2995	2995	2995	2995	0
443	20241226	130900	54387820	2995	2995	2995	2995	0
444	20241226	130800	54387820	2995	2995	2995	2995	0
445	20241226	130700	54387820	2995	2995	2995	2995	0
446	20241226	130600	54387820	2995	2995	2995	2995	0
447	20241226	130500	54387820	2995	2995	2995	2995	0
448	20241226	130400	54387820	2995	2995	2995	2995	0
449	20241226	130300	54387820	2995	2995	2995	2995	0
450	20241226	130200	54387820	2995	2995	2995	2995	0
451	20241226	130100	54387820	2995	2995	2995	2995	0
452	20241226	130000	54387820	2995	2995	2995	2995	0
453	20241226	125900	54387820	2995	2995	2995	2995	0
454	20241226	125800	54387820	2995	2995	2995	2995	0
455	20241226	125700	54387820	2995	2995	2995	2995	0
456	20241226	125600	54387820	2995	2995	2995	2995	1
457	20241226	125500	54384825	2970	2970	2970	2970	0
458	20241226	125400	54384825	2970	2970	2970	2970	0
459	20241226	125300	54384825	2970	2970	2970	2970	18
460	20241226	125200	54331365	2995	2995	2995	2995	0
461	20241226	125100	54331365	2995	2995	2995	2995	1
462	20241226	125000	54328370	2975	2975	2975	2975	0
463	20241226	124900	54328370	2975	2975	2975	2975	0
464	20241226	124800	54328370	2975	2975	2975	2975	0
465	20241226	124700	54328370	2975	2975	2975	2975	0
466	20241226	124600	54328370	2975	2975	2975	2975	0
467	20241226	124500	54328370	2975	2975	2975	2975	80
468	20241226	124400	54090370	2975	2990	2990	2975	103
469	20241226	124300	53783750	2970	2970	2970	2970	0
470	20241226	124200	53783750	2970	2970	2970	2970	0
471	20241226	124100	53783750	2970	2970	2970	2970	0
472	20241226	124000	53783750	2970	2975	2975	2970	1000
473	20241226	123900	50810490	2990	2990	2990	2990	0
474	20241226	123800	50810490	2990	2990	2990	2990	0
475	20241226	123700	50810490	2990	2990	2990	2990	0
476	20241226	123600	50810490	2990	2990	2990	2990	0
477	20241226	123500	50810490	2990	2990	2990	2990	0
478	20241226	123400	50810490	2990	2990	2990	2990	0
479	20241226	123300	50810490	2990	2990	2990	2990	0
480	20241226	123200	50810490	2990	2990	2990	2990	0
481	20241226	123100	50810490	2990	2990	2990	2990	1
482	20241226	123000	50807500	2975	2975	2975	2975	70
483	20241226	122900	50599250	2990	2990	2990	2990	0
484	20241226	122800	50599250	2990	2990	2990	2990	2
485	20241226	122700	50593270	2995	2995	2995	2995	0
486	20241226	122600	50593270	2995	2995	2995	2995	0
487	20241226	122500	50593270	2995	2995	2995	2995	0
488	20241226	122400	50593270	2995	2995	2995	2995	1
489	20241226	122300	50590275	2990	2990	2990	2990	63
490	20241226	122200	50401905	2990	2990	2990	2990	0
491	20241226	122100	50401905	2990	2990	2990	2990	0
492	20241226	122000	50401905	2990	2990	2990	2990	0
493	20241226	121900	50401905	2990	2990	2990	2990	0
494	20241226	121800	50401905	2990	2990	2990	2990	0
495	20241226	121700	50401905	2990	2990	2990	2990	2
496	20241226	121600	50395925	2990	2990	2990	2990	0
497	20241226	121500	50395925	2990	2990	2990	2990	0
498	20241226	121400	50395925	2990	2990	2990	2990	0
499	20241226	121300	50395925	2990	2990	2990	2990	1
500	20241226	121200	50392935	2990	2990	2990	2990	1
501	20241226	121100	50389945	2970	2985	2985	2970	236
502	20241226	121000	49686850	2985	2985	2985	2985	0
503	20241226	120900	49686850	2985	2985	2985	2985	6
504	20241226	120800	49668940	2985	2985	2985	2985	0
505	20241226	120700	49668940	2985	2985	2985	2985	0
506	20241226	120600	49668940	2985	2985	2985	2985	0
507	20241226	120500	49668940	2985	2985	2985	2985	0
508	20241226	120400	49668940	2985	2985	2985	2985	0
509	20241226	120300	49668940	2985	2985	2985	2985	0
510	20241226	120200	49668940	2985	2985	2985	2985	0
511	20241226	120100	49668940	2985	2985	2985	2985	3
512	20241226	120000	49659985	2985	2985	2985	2985	0
513	20241226	115900	49659985	2985	2985	2985	2985	0
514	20241226	115800	49659985	2985	2985	2985	2985	1
515	20241226	115700	49657000	2975	2975	2975	2975	0
516	20241226	115600	49657000	2975	2975	2975	2975	0
517	20241226	115500	49657000	2975	2975	2975	2975	1
518	20241226	115400	49654025	2985	2985	2985	2985	4
519	20241226	115300	49642085	2985	2985	2985	2985	0
520	20241226	115200	49642085	2985	2985	2985	2985	0
521	20241226	115100	49642085	2985	2985	2985	2985	0
522	20241226	115000	49642085	2985	2985	2985	2985	0
523	20241226	114900	49642085	2985	2985	2985	2985	0
524	20241226	114800	49642085	2985	2985	2985	2985	0
525	20241226	114700	49642085	2985	2985	2985	2985	0
526	20241226	114600	49642085	2985	2985	2985	2985	0
527	20241226	114500	49642085	2985	2985	2985	2985	0
528	20241226	114400	49642085	2985	2985	2985	2985	0
529	20241226	114300	49642085	2985	2985	2985	2985	0
530	20241226	114200	49642085	2985	2985	2985	2985	0
531	20241226	114100	49642085	2985	2985	2985	2985	0
532	20241226	114000	49642085	2985	2985	2985	2985	0
533	20241226	113900	49642085	2985	2985	2985	2985	0
534	20241226	113800	49642085	2985	2985	2985	2985	0
535	20241226	113700	49642085	2985	2985	2985	2985	0
536	20241226	113600	49642085	2985	2985	2985	2985	0
537	20241226	113500	49642085	2985	2985	2985	2985	0
538	20241226	113400	49642085	2985	2985	2985	2985	0
539	20241226	113300	49642085	2985	2985	2985	2985	0
540	20241226	113200	49642085	2985	2985	2985	2985	0
541	20241226	113100	49642085	2985	2985	2985	2985	0
542	20241226	113000	49642085	2985	2985	2985	2985	0
543	20241226	112900	49642085	2985	2985	2985	2985	0
544	20241226	112800	49642085	2985	2985	2985	2985	1
545	20241226	112700	49639100	2975	2975	2975	2975	0
546	20241226	112600	49639100	2975	2975	2975	2975	16
547	20241226	112500	49591500	2975	2975	2975	2975	0
548	20241226	112400	49591500	2975	2975	2975	2975	197
549	20241226	112300	49005425	2975	2975	2975	2975	0
550	20241226	112200	49005425	2975	2975	2975	2975	849
551	20241226	112100	46479650	2980	2980	2980	2980	151
552	20241226	112000	46029670	2980	2980	2980	2980	28
553	20241226	111900	45946230	2995	2995	2995	2995	0
554	20241226	111800	45946230	2995	2995	2995	2995	0
555	20241226	111700	45946230	2995	2995	2995	2995	0
556	20241226	111600	45946230	2995	2995	2995	2995	1
557	20241226	111500	45943235	2980	2980	2980	2980	260
558	20241226	111400	45168435	2995	2995	2995	2995	0
559	20241226	111300	45168435	2995	2995	2995	2995	0
560	20241226	111200	45168435	2995	2995	2995	2995	0
561	20241226	111100	45168435	2995	2995	2995	2995	0
562	20241226	111000	45168435	2995	2995	2995	2995	0
563	20241226	110900	45168435	2995	2995	2995	2995	0
564	20241226	110800	45168435	2995	2995	2995	2995	1
565	20241226	110700	45165440	2985	2985	2985	2985	0
566	20241226	110600	45165440	2985	2985	2985	2985	0
567	20241226	110500	45165440	2985	2985	2985	2985	0
568	20241226	110400	45165440	2985	2990	2995	2985	37
569	20241226	110300	45054940	2990	2985	2990	2985	64
570	20241226	110200	44863895	2985	2985	2985	2985	91
571	20241226	110100	44592260	2985	2980	2985	2980	46
572	20241226	110000	44455130	2980	2980	2980	2980	10
573	20241226	105900	44425330	3000	3000	3000	3000	0
574	20241226	105800	44425330	3000	3000	3000	3000	0
575	20241226	105700	44425330	3000	3000	3000	3000	0
576	20241226	105600	44425330	3000	2980	3000	2980	351
577	20241226	105500	43379330	3000	3000	3000	3000	0
578	20241226	105400	43379330	3000	3000	3000	3000	0
579	20241226	105300	43379330	3000	3000	3000	3000	0
580	20241226	105200	43379330	3000	3000	3000	3000	0
581	20241226	105100	43379330	3000	3000	3000	3000	1
582	20241226	105000	43376330	2980	2980	2980	2980	31
583	20241226	104900	43283950	2985	2985	2985	2985	140
584	20241226	104800	42866050	3005	2995	3005	2995	70
585	20241226	104700	42655850	2995	2995	2995	2995	0
586	20241226	104600	42655850	2995	2995	2995	2995	0
587	20241226	104500	42655850	2995	2995	2995	2995	0
588	20241226	104400	42655850	2995	2995	2995	2995	0
589	20241226	104300	42655850	2995	2995	2995	2995	1
590	20241226	104200	42652855	2985	2985	2985	2985	77
591	20241226	104100	42423010	2985	2980	2985	2980	771
592	20241226	104000	40123785	2985	2990	2990	2985	812
593	20241226	103900	37698465	2990	2990	2990	2990	121
594	20241226	103800	37336675	2990	2990	2990	2990	161
595	20241226	103700	36855285	3000	3000	3000	3000	0
596	20241226	103600	36855285	3000	3000	3000	3000	0
597	20241226	103500	36855285	3000	3000	3000	3000	1
598	20241226	103400	36852285	2990	2990	2990	2990	23
599	20241226	103300	36783515	2990	2990	2990	2990	220
600	20241226	103200	36125715	2990	3000	3000	2990	382
601	20241226	103100	34983270	2995	2995	2995	2995	0
602	20241226	103000	34983270	2995	2995	2995	2995	722
603	20241226	102900	32820880	2995	2995	2995	2995	2
604	20241226	102800	32814890	3010	3010	3010	3010	77
605	20241226	102700	32583120	3010	3010	3010	3010	6
606	20241226	102600	32565060	3010	3010	3010	3010	0
607	20241226	102500	32565060	3010	3010	3010	3010	0
608	20241226	102400	32565060	3010	3010	3010	3010	1
609	20241226	102300	32562050	3000	3000	3010	3000	2143
610	20241226	102200	26133040	3010	3010	3010	3010	1
611	20241226	102100	26130030	3005	3005	3005	3005	726
612	20241226	102000	23948400	3010	3010	3010	3010	1
613	20241226	101900	23945390	3005	3005	3005	3005	8
614	20241226	101800	23921350	3010	3010	3010	3010	0
615	20241226	101700	23921350	3010	3010	3010	3010	0
616	20241226	101600	23921350	3010	3010	3010	3010	1
617	20241226	101500	23918340	3005	3005	3005	3005	0
618	20241226	101400	23918340	3005	3005	3005	3005	0
619	20241226	101300	23918340	3005	3005	3005	3005	0
620	20241226	101200	23918340	3005	3005	3005	3005	296
621	20241226	101100	23028860	3010	3010	3010	3010	0
622	20241226	101000	23028860	3010	3010	3010	3010	1
623	20241226	100900	23025850	3000	3000	3000	3000	0
624	20241226	100800	23025850	3000	3000	3000	3000	83
625	20241226	100700	22776850	3000	3005	3005	3000	809
626	20241226	100600	20349845	3000	3000	3000	3000	2222
627	20241226	100500	13683845	3010	3010	3010	3010	0
628	20241226	100400	13683845	3010	3010	3010	3010	0
629	20241226	100300	13683845	3010	3010	3010	3010	0
630	20241226	100200	13683845	3010	3010	3010	3010	0
631	20241226	100100	13683845	3010	3010	3010	3010	2
632	20241226	100000	13677825	3015	3015	3015	3015	1
633	20241226	095900	13674810	3015	3015	3015	3015	1
634	20241226	095800	13671795	3015	3015	3015	3015	1
635	20241226	095700	13668780	3015	3015	3015	3015	0
636	20241226	095600	13668780	3015	3015	3015	3015	0
637	20241226	095500	13668780	3015	3015	3015	3015	0
638	20241226	095400	13668780	3015	3015	3015	3015	0
639	20241226	095300	13668780	3015	3015	3015	3015	0
640	20241226	095200	13668780	3015	3015	3015	3015	0
641	20241226	095100	13668780	3015	3015	3015	3015	0
642	20241226	095000	13668780	3015	3015	3015	3015	2
643	20241226	094900	13662750	3005	3005	3005	3005	0
644	20241226	094800	13662750	3005	3005	3005	3005	333
645	20241226	094700	12662085	3005	3005	3005	3005	58
646	20241226	094600	12487795	3030	3030	3030	3030	0
647	20241226	094500	12487795	3030	3030	3030	3030	16
648	20241226	094400	12439315	3030	3030	3030	3030	9
649	20241226	094300	12412045	3020	3020	3020	3020	0
650	20241226	094200	12412045	3020	3020	3020	3020	141
651	20241226	094100	11986225	3020	3020	3020	3020	60
652	20241226	094000	11805025	3005	3010	3010	3005	130
653	20241226	093900	11414245	3035	3030	3035	3030	12
654	20241226	093800	11377880	3010	3010	3010	3010	197
655	20241226	093700	10784910	3040	3040	3040	3040	0
656	20241226	093600	10784910	3040	3040	3040	3040	7
657	20241226	093500	10763630	3040	3040	3040	3040	0
658	20241226	093400	10763630	3040	3040	3040	3040	2
659	20241226	093300	10757550	3000	3000	3000	3000	1
660	20241226	093200	10754550	3040	3040	3040	3040	0
661	20241226	093100	10754550	3040	3040	3040	3040	0
662	20241226	093000	10754550	3040	3000	3040	3000	313
663	20241226	092900	9815475	3000	3000	3000	3000	30
664	20241226	092800	9725475	3000	3000	3000	3000	0
665	20241226	092700	9725475	3000	3000	3000	3000	0
666	20241226	092600	9725475	3000	3010	3010	3000	103
667	20241226	092500	9416455	3040	3040	3040	3040	2
668	20241226	092400	9410375	3000	3040	3040	3000	251
669	20241226	092300	8657335	3005	3005	3005	3005	1
670	20241226	092200	8654330	3040	3040	3040	3040	1
671	20241226	092100	8651290	3000	3045	3045	3000	161
672	20241226	092000	8166690	3050	3005	3050	3005	281
673	20241226	091900	7321435	3050	3050	3050	3050	0
674	20241226	091800	7321435	3050	3035	3050	3035	33
675	20241226	091700	7220975	3035	3035	3035	3035	501
676	20241226	091600	5700440	3000	3000	3000	3000	270
677	20241226	091500	4890440	3035	3035	3035	3035	1
678	20241226	091400	4887405	3005	3005	3005	3005	210
679	20241226	091300	4256355	3035	3005	3035	3005	291
680	20241226	091200	3381870	3010	3010	3010	3010	16
681	20241226	091100	3333710	3015	3015	3040	3015	17
682	20241226	091000	3282405	3015	3015	3015	3015	15
683	20241226	090900	3237180	3010	3025	3025	3010	438
684	20241226	090800	1917535	3035	3040	3040	3035	394
685	20241226	090700	719780	3040	3040	3040	3040	0
686	20241226	090600	719780	3040	3040	3040	3040	1
687	20241226	090500	716740	3045	3045	3045	3045	1
688	20241226	090400	713695	3045	3045	3045	3045	0
689	20241226	090300	713695	3045	3045	3045	3045	1
690	20241226	090200	710650	3050	3050	3050	3050	0
691	20241226	090100	710650	3050	3050	3050	3050	0
692	20241226	090000	710650	3050	3050	3050	3050	233