KissMeData/041650/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	192500	74231605	2995	2995	2995	2995	1601
3	20241226	192400	74231605	2995	2995	2995	2995	0
4	20241226	192300	74231605	2995	2995	2995	2995	0
5	20241226	192200	74231605	2995	2995	2995	2995	0
6	20241226	192100	74231605	2995	2995	2995	2995	0
7	20241226	192000	74231605	2995	2995	2995	2995	0
8	20241226	191900	74231605	2995	2995	2995	2995	0
9	20241226	191800	74231605	2995	2995	2995	2995	0
10	20241226	191700	74231605	2995	2995	2995	2995	0
11	20241226	191600	74231605	2995	2995	2995	2995	0
12	20241226	191500	74231605	2995	2995	2995	2995	0
13	20241226	191400	74231605	2995	2995	2995	2995	0
14	20241226	191300	74231605	2995	2995	2995	2995	0
15	20241226	191200	74231605	2995	2995	2995	2995	0
16	20241226	191100	74231605	2995	2995	2995	2995	0
17	20241226	191000	74231605	2995	2995	2995	2995	0
18	20241226	190900	74231605	2995	2995	2995	2995	0
19	20241226	190800	74231605	2995	2995	2995	2995	0
20	20241226	190700	74231605	2995	2995	2995	2995	0
21	20241226	190600	74231605	2995	2995	2995	2995	0
22	20241226	190500	74231605	2995	2995	2995	2995	0
23	20241226	190400	74231605	2995	2995	2995	2995	0
24	20241226	190300	74231605	2995	2995	2995	2995	0
25	20241226	190200	74231605	2995	2995	2995	2995	0
26	20241226	190100	74231605	2995	2995	2995	2995	0
27	20241226	190000	74231605	2995	2995	2995	2995	0
28	20241226	185900	74231605	2995	2995	2995	2995	0
29	20241226	185800	74231605	2995	2995	2995	2995	0
30	20241226	185700	74231605	2995	2995	2995	2995	0
31	20241226	185600	74231605	2995	2995	2995	2995	0
32	20241226	185500	74231605	2995	2995	2995	2995	1601
33	20241226	185400	74231605	2995	2995	2995	2995	0
34	20241226	185300	74231605	2995	2995	2995	2995	0
35	20241226	185200	74231605	2995	2995	2995	2995	0
36	20241226	185100	74231605	2995	2995	2995	2995	0
37	20241226	185000	74231605	2995	2995	2995	2995	0
38	20241226	184900	74231605	2995	2995	2995	2995	0
39	20241226	184800	74231605	2995	2995	2995	2995	0
40	20241226	184700	74231605	2995	2995	2995	2995	0
41	20241226	184600	74231605	2995	2995	2995	2995	0
42	20241226	184500	74231605	2995	2995	2995	2995	0
43	20241226	184400	74231605	2995	2995	2995	2995	0
44	20241226	184300	74231605	2995	2995	2995	2995	0
45	20241226	184200	74231605	2995	2995	2995	2995	0
46	20241226	184100	74231605	2995	2995	2995	2995	0
47	20241226	184000	74231605	2995	2995	2995	2995	0
48	20241226	183900	74231605	2995	2995	2995	2995	0
49	20241226	183800	74231605	2995	2995	2995	2995	0
50	20241226	183700	74231605	2995	2995	2995	2995	0
51	20241226	183600	74231605	2995	2995	2995	2995	0
52	20241226	183500	74231605	2995	2995	2995	2995	0
53	20241226	183400	74231605	2995	2995	2995	2995	0
54	20241226	183300	74231605	2995	2995	2995	2995	0
55	20241226	183200	74231605	2995	2995	2995	2995	0
56	20241226	183100	74231605	2995	2995	2995	2995	0
57	20241226	183000	74231605	2995	2995	2995	2995	0
58	20241226	182900	74231605	2995	2995	2995	2995	0
59	20241226	182800	74231605	2995	2995	2995	2995	0
60	20241226	182700	74231605	2995	2995	2995	2995	0
61	20241226	182600	74231605	2995	2995	2995	2995	0
62	20241226	182500	74231605	2995	2995	2995	2995	1601
63	20241226	182400	74231605	2995	2995	2995	2995	0
64	20241226	182300	74231605	2995	2995	2995	2995	0
65	20241226	182200	74231605	2995	2995	2995	2995	0
66	20241226	182100	74231605	2995	2995	2995	2995	0
67	20241226	182000	74231605	2995	2995	2995	2995	0
68	20241226	181900	74231605	2995	2995	2995	2995	0
69	20241226	181800	74231605	2995	2995	2995	2995	0
70	20241226	181700	74231605	2995	2995	2995	2995	0
71	20241226	181600	74231605	2995	2995	2995	2995	0
72	20241226	181500	74231605	2995	2995	2995	2995	0
73	20241226	181400	74231605	2995	2995	2995	2995	0
74	20241226	181300	74231605	2995	2995	2995	2995	0
75	20241226	181200	74231605	2995	2995	2995	2995	0
76	20241226	181100	74231605	2995	2995	2995	2995	0
77	20241226	181000	74231605	2995	2995	2995	2995	0
78	20241226	180900	74231605	2995	2995	2995	2995	0
79	20241226	180800	74231605	2995	2995	2995	2995	0
80	20241226	180700	74231605	2995	2995	2995	2995	0
81	20241226	180600	74231605	2995	2995	2995	2995	0
82	20241226	180500	74231605	2995	2995	2995	2995	0
83	20241226	180400	74231605	2995	2995	2995	2995	0
84	20241226	180300	74231605	2995	2995	2995	2995	0
85	20241226	180200	74231605	2995	2995	2995	2995	0
86	20241226	180100	74231605	2995	2995	2995	2995	0
87	20241226	180000	74231605	2995	2995	2995	2995	0
88	20241226	175900	74231605	2995	2995	2995	2995	0
89	20241226	175800	74231605	2995	2995	2995	2995	0
90	20241226	175700	74231605	2995	2995	2995	2995	0
91	20241226	175600	74231605	2995	2995	2995	2995	0
92	20241226	175500	74231605	2995	2995	2995	2995	1601
93	20241226	175400	74231605	2995	2995	2995	2995	0
94	20241226	175300	74231605	2995	2995	2995	2995	0
95	20241226	175200	74231605	2995	2995	2995	2995	0
96	20241226	175100	74231605	2995	2995	2995	2995	0
97	20241226	175000	74231605	2995	2995	2995	2995	0
98	20241226	174900	74231605	2995	2995	2995	2995	0
99	20241226	174800	74231605	2995	2995	2995	2995	0
100	20241226	174700	74231605	2995	2995	2995	2995	0
101	20241226	174600	74231605	2995	2995	2995	2995	0
102	20241226	174500	74231605	2995	2995	2995	2995	0
103	20241226	174400	74231605	2995	2995	2995	2995	0
104	20241226	174300	74231605	2995	2995	2995	2995	0
105	20241226	174200	74231605	2995	2995	2995	2995	0
106	20241226	174100	74231605	2995	2995	2995	2995	0
107	20241226	174000	74231605	2995	2995	2995	2995	0
108	20241226	173900	74231605	2995	2995	2995	2995	0
109	20241226	173800	74231605	2995	2995	2995	2995	0
110	20241226	173700	74231605	2995	2995	2995	2995	0
111	20241226	173600	74231605	2995	2995	2995	2995	0
112	20241226	173500	74231605	2995	2995	2995	2995	0
113	20241226	173400	74231605	2995	2995	2995	2995	0
114	20241226	173300	74231605	2995	2995	2995	2995	0
115	20241226	173200	74231605	2995	2995	2995	2995	0
116	20241226	173100	74231605	2995	2995	2995	2995	0
117	20241226	173000	74231605	2995	2995	2995	2995	0
118	20241226	172900	74231605	2995	2995	2995	2995	0
119	20241226	172800	74231605	2995	2995	2995	2995	0
120	20241226	172700	74231605	2995	2995	2995	2995	0
121	20241226	172600	74231605	2995	2995	2995	2995	0
122	20241226	172500	74231605	2995	2995	2995	2995	1601
123	20241226	172400	74231605	2995	2995	2995	2995	0
124	20241226	172300	74231605	2995	2995	2995	2995	0
125	20241226	172200	74231605	2995	2995	2995	2995	0
126	20241226	172100	74231605	2995	2995	2995	2995	0
127	20241226	172000	74231605	2995	2995	2995	2995	0
128	20241226	171900	74231605	2995	2995	2995	2995	0
129	20241226	171800	74231605	2995	2995	2995	2995	0
130	20241226	171700	74231605	2995	2995	2995	2995	0
131	20241226	171600	74231605	2995	2995	2995	2995	0
132	20241226	171500	74231605	2995	2995	2995	2995	0
133	20241226	171400	74231605	2995	2995	2995	2995	0
134	20241226	171300	74231605	2995	2995	2995	2995	0
135	20241226	171200	74231605	2995	2995	2995	2995	0
136	20241226	171100	74231605	2995	2995	2995	2995	0
137	20241226	171000	74231605	2995	2995	2995	2995	0
138	20241226	170900	74231605	2995	2995	2995	2995	0
139	20241226	170800	74231605	2995	2995	2995	2995	0
140	20241226	170700	74231605	2995	2995	2995	2995	0
141	20241226	170600	74231605	2995	2995	2995	2995	0
142	20241226	170500	74231605	2995	2995	2995	2995	0
143	20241226	170400	74231605	2995	2995	2995	2995	0
144	20241226	170300	74231605	2995	2995	2995	2995	0
145	20241226	170200	74231605	2995	2995	2995	2995	0
146	20241226	170100	74231605	2995	2995	2995	2995	0
147	20241226	170000	74231605	2995	2995	2995	2995	0
148	20241226	165900	74231605	2995	2995	2995	2995	0
149	20241226	165800	74231605	2995	2995	2995	2995	0
150	20241226	165700	74231605	2995	2995	2995	2995	0
151	20241226	165600	74231605	2995	2995	2995	2995	0
152	20241226	165500	74231605	2995	2995	2995	2995	1601
153	20241226	165400	74231605	2995	2995	2995	2995	0
154	20241226	165300	74231605	2995	2995	2995	2995	0
155	20241226	165200	74231605	2995	2995	2995	2995	0
156	20241226	165100	74231605	2995	2995	2995	2995	0
157	20241226	165000	74231605	2995	2995	2995	2995	0
158	20241226	164900	74231605	2995	2995	2995	2995	0
159	20241226	164800	74231605	2995	2995	2995	2995	0
160	20241226	164700	74231605	2995	2995	2995	2995	0
161	20241226	164600	74231605	2995	2995	2995	2995	0
162	20241226	164500	74231605	2995	2995	2995	2995	0
163	20241226	164400	74231605	2995	2995	2995	2995	0
164	20241226	164300	74231605	2995	2995	2995	2995	0
165	20241226	164200	74231605	2995	2995	2995	2995	0
166	20241226	164100	74231605	2995	2995	2995	2995	0
167	20241226	164000	74231605	2995	2995	2995	2995	0
168	20241226	163900	74231605	2995	2995	2995	2995	0
169	20241226	163800	74231605	2995	2995	2995	2995	0
170	20241226	163700	74231605	2995	2995	2995	2995	0
171	20241226	163600	74231605	2995	2995	2995	2995	0
172	20241226	163500	74231605	2995	2995	2995	2995	0
173	20241226	163400	74231605	2995	2995	2995	2995	0
174	20241226	163300	74231605	2995	2995	2995	2995	0
175	20241226	163200	74231605	2995	2995	2995	2995	0
176	20241226	163100	74231605	2995	2995	2995	2995	0
177	20241226	163000	74231605	2995	2995	2995	2995	0
178	20241226	162900	74231605	2995	2995	2995	2995	0
179	20241226	162800	74231605	2995	2995	2995	2995	0
180	20241226	162700	74231605	2995	2995	2995	2995	0
181	20241226	162600	74231605	2995	2995	2995	2995	0
182	20241226	162500	74231605	2995	2995	2995	2995	1601
183	20241226	162400	74231605	2995	2995	2995	2995	0
184	20241226	162300	74231605	2995	2995	2995	2995	0
185	20241226	162200	74231605	2995	2995	2995	2995	0
186	20241226	162100	74231605	2995	2995	2995	2995	0
187	20241226	162000	74231605	2995	2995	2995	2995	0
188	20241226	161900	74231605	2995	2995	2995	2995	0
189	20241226	161800	74231605	2995	2995	2995	2995	0
190	20241226	161700	74231605	2995	2995	2995	2995	0
191	20241226	161600	74231605	2995	2995	2995	2995	0
192	20241226	161500	74231605	2995	2995	2995	2995	0
193	20241226	161400	74231605	2995	2995	2995	2995	0
194	20241226	161300	74231605	2995	2995	2995	2995	0
195	20241226	161200	74231605	2995	2995	2995	2995	0
196	20241226	161100	74231605	2995	2995	2995	2995	0
197	20241226	161000	74231605	2995	2995	2995	2995	0
198	20241226	160900	74231605	2995	2995	2995	2995	0
199	20241226	160800	74231605	2995	2995	2995	2995	0
200	20241226	160700	74231605	2995	2995	2995	2995	0
201	20241226	160600	74231605	2995	2995	2995	2995	0
202	20241226	160500	74231605	2995	2995	2995	2995	0
203	20241226	160400	74231605	2995	2995	2995	2995	0
204	20241226	160300	74231605	2995	2995	2995	2995	0
205	20241226	160200	74231605	2995	2995	2995	2995	0
206	20241226	160100	74231605	2995	2995	2995	2995	0
207	20241226	160000	74231605	2995	2995	2995	2995	0
208	20241226	155900	74231605	2995	2995	2995	2995	0
209	20241226	155800	74231605	2995	2995	2995	2995	0
210	20241226	155700	74231605	2995	2995	2995	2995	0
211	20241226	155600	74231605	2995	2995	2995	2995	0
212	20241226	155500	74231605	2995	2995	2995	2995	1601
213	20241226	155400	74231605	2995	2995	2995	2995	0
214	20241226	155300	74231605	2995	2995	2995	2995	0
215	20241226	155200	74231605	2995	2995	2995	2995	0
216	20241226	155100	74231605	2995	2995	2995	2995	0
217	20241226	155000	74231605	2995	2995	2995	2995	0
218	20241226	154900	74231605	2995	2995	2995	2995	0
219	20241226	154800	74231605	2995	2995	2995	2995	0
220	20241226	154700	74231605	2995	2995	2995	2995	0
221	20241226	154600	74231605	2995	2995	2995	2995	0
222	20241226	154500	74231605	2995	2995	2995	2995	0
223	20241226	154400	74231605	2995	2995	2995	2995	0
224	20241226	154300	74231605	2995	2995	2995	2995	0
225	20241226	154200	74231605	2995	2995	2995	2995	0
226	20241226	154100	74231605	2995	2995	2995	2995	0
227	20241226	154000	74231605	2995	2995	2995	2995	0
228	20241226	153900	74231605	2995	2995	2995	2995	0
229	20241226	153800	74231605	2995	2995	2995	2995	0
230	20241226	153700	74231605	2995	2995	2995	2995	0
231	20241226	153600	74231605	2995	2995	2995	2995	0
232	20241226	153500	74231605	2995	2995	2995	2995	0
233	20241226	153400	74231605	2995	2995	2995	2995	0
234	20241226	153300	74231605	2995	2995	2995	2995	0
235	20241226	153200	74231605	2995	2995	2995	2995	0
236	20241226	153100	74231605	2995	2995	2995	2995	0
237	20241226	153000	74231605	2995	2995	2995	2995	1601
238	20241226	152900	69436610	3000	3000	3000	3000	0
239	20241226	152800	69436610	3000	3000	3000	3000	0
240	20241226	152700	69436610	3000	3000	3000	3000	0
241	20241226	152600	69436610	3000	3000	3000	3000	0
242	20241226	152500	69436610	3000	3000	3000	3000	0
243	20241226	152400	69436610	3000	3000	3000	3000	0
244	20241226	152300	69436610	3000	3000	3000	3000	0
245	20241226	152200	69436610	3000	3000	3000	3000	0
246	20241226	152100	69436610	3000	3000	3000	3000	0
247	20241226	152000	69436610	3000	3000	3000	3000	0
248	20241226	151900	69436610	3000	3000	3000	3000	2
249	20241226	151800	69430610	2990	2990	2990	2990	0
250	20241226	151700	69430610	2990	2990	2990	2990	95
251	20241226	151600	69146560	2990	2990	2990	2990	0
252	20241226	151500	69146560	2990	2990	2990	2990	0
253	20241226	151400	69146560	2990	2990	2990	2990	400
254	20241226	151300	67950560	2990	2990	2990	2990	140
255	20241226	151200	67531960	2995	2995	2995	2995	9
256	20241226	151100	67505005	2995	2995	2995	2995	200
257	20241226	151000	66906005	2995	2995	2995	2995	331
258	20241226	150900	65914660	2990	2990	2990	2990	3
259	20241226	150800	65905690	2990	2990	2990	2990	71
260	20241226	150700	65693400	2990	2990	2990	2990	0
261	20241226	150600	65693400	2990	2990	2990	2990	0
262	20241226	150500	65693400	2990	2990	2990	2990	0
263	20241226	150400	65693400	2990	2990	2990	2990	0
264	20241226	150300	65693400	2990	2990	2990	2990	0
265	20241226	150200	65693400	2990	2990	2990	2990	0
266	20241226	150100	65693400	2990	2990	2990	2990	1
267	20241226	150000	65690410	2995	2995	2995	2995	40
268	20241226	145900	65570610	2995	2995	2995	2995	100
269	20241226	145800	65271110	2990	2990	2990	2990	1
270	20241226	145700	65268120	2990	2990	2990	2990	1
271	20241226	145600	65265130	2990	2990	2990	2990	0
272	20241226	145500	65265130	2990	2990	2990	2990	1
273	20241226	145400	65262140	2990	2990	2990	2990	0
274	20241226	145300	65262140	2990	2990	2990	2990	0
275	20241226	145200	65262140	2990	2990	2990	2990	0
276	20241226	145100	65262140	2990	2990	2990	2990	0
277	20241226	145000	65262140	2990	2990	2990	2990	1
278	20241226	144900	65259150	2995	2995	2995	2995	0
279	20241226	144800	65259150	2995	2995	2995	2995	0
280	20241226	144700	65259150	2995	2995	2995	2995	0
281	20241226	144600	65259150	2995	2995	2995	2995	0
282	20241226	144500	65259150	2995	2995	2995	2995	34
283	20241226	144400	65157320	2995	2995	2995	2995	0
284	20241226	144300	65157320	2995	2995	2995	2995	200
285	20241226	144200	64558320	2995	2995	2995	2995	0
286	20241226	144100	64558320	2995	2995	2995	2995	65
287	20241226	144000	64363645	2995	2995	2995	2995	0
288	20241226	143900	64363645	2995	2995	2995	2995	200
289	20241226	143800	63764645	2995	2995	2995	2995	0
290	20241226	143700	63764645	2995	2995	2995	2995	1
291	20241226	143600	63761650	2995	2995	2995	2995	0
292	20241226	143500	63761650	2995	2995	2995	2995	0
293	20241226	143400	63761650	2995	2995	2995	2995	0
294	20241226	143300	63761650	2995	2995	2995	2995	0
295	20241226	143200	63761650	2995	2995	2995	2995	0
296	20241226	143100	63761650	2995	2995	2995	2995	19
297	20241226	143000	63704745	2995	2995	2995	2995	0
298	20241226	142900	63704745	2995	2995	2995	2995	0
299	20241226	142800	63704745	2995	2995	2995	2995	0
300	20241226	142700	63704745	2995	2995	2995	2995	0
301	20241226	142600	63704745	2995	2995	2995	2995	0
302	20241226	142500	63704745	2995	2995	2995	2995	0
303	20241226	142400	63704745	2995	2995	2995	2995	0
304	20241226	142300	63704745	2995	2995	2995	2995	0
305	20241226	142200	63704745	2995	2995	2995	2995	0
306	20241226	142100	63704745	2995	2995	2995	2995	0
307	20241226	142000	63704745	2995	2995	2995	2995	0
308	20241226	141900	63704745	2995	2995	2995	2995	0
309	20241226	141800	63704745	2995	2995	2995	2995	0
310	20241226	141700	63704745	2995	2995	2995	2995	0
311	20241226	141600	63704745	2995	2995	2995	2995	0
312	20241226	141500	63704745	2995	2995	2995	2995	0
313	20241226	141400	63704745	2995	2995	2995	2995	0
314	20241226	141300	63704745	2995	2995	2995	2995	0
315	20241226	141200	63704745	2995	2995	2995	2995	0
316	20241226	141100	63704745	2995	2995	2995	2995	0
317	20241226	141000	63704745	2995	2995	2995	2995	0
318	20241226	140900	63704745	2995	2995	2995	2995	0
319	20241226	140800	63704745	2995	2995	2995	2995	0
320	20241226	140700	63704745	2995	2995	2995	2995	0
321	20241226	140600	63704745	2995	2995	2995	2995	0
322	20241226	140500	63704745	2995	2995	2995	2995	0
323	20241226	140400	63704745	2995	2995	2995	2995	133
324	20241226	140300	63306410	2995	2995	2995	2995	0
325	20241226	140200	63306410	2995	2995	2995	2995	159
326	20241226	140100	62830205	2990	2990	2990	2990	0
327	20241226	140000	62830205	2990	2990	2990	2990	311
328	20241226	135900	61900315	2995	2995	2995	2995	0
329	20241226	135800	61900315	2995	2995	2995	2995	0
330	20241226	135700	61900315	2995	2995	2995	2995	0
331	20241226	135600	61900315	2995	2995	2995	2995	0
332	20241226	135500	61900315	2995	2995	2995	2995	1020
333	20241226	135400	58845415	2995	2995	2995	2995	0
334	20241226	135300	58845415	2995	2995	2995	2995	100
335	20241226	135200	58545915	3000	3000	3000	3000	0
336	20241226	135100	58545915	3000	3000	3000	3000	100
337	20241226	135000	58245915	3000	3000	3000	3000	0
338	20241226	134900	58245915	3000	3000	3000	3000	0
339	20241226	134800	58245915	3000	3000	3000	3000	0
340	20241226	134700	58245915	3000	3000	3000	3000	0
341	20241226	134600	58245915	3000	3000	3000	3000	10
342	20241226	134500	58215915	3000	3000	3000	3000	0
343	20241226	134400	58215915	3000	3000	3000	3000	0
344	20241226	134300	58215915	3000	3000	3000	3000	0
345	20241226	134200	58215915	3000	3000	3000	3000	0
346	20241226	134100	58215915	3000	3000	3000	3000	0
347	20241226	134000	58215915	3000	3000	3000	3000	0
348	20241226	133900	58215915	3000	3000	3000	3000	0
349	20241226	133800	58215915	3000	3000	3000	3000	0
350	20241226	133700	58215915	3000	3000	3000	3000	0
351	20241226	133600	58215915	3000	3000	3000	3000	0
352	20241226	133500	58215915	3000	3000	3000	3000	1
353	20241226	133400	58212915	3005	3005	3005	3005	0
354	20241226	133300	58212915	3005	3005	3005	3005	0
355	20241226	133200	58212915	3005	3005	3005	3005	0
356	20241226	133100	58212915	3005	3005	3005	3005	0
357	20241226	133000	58212915	3005	3000	3005	3000	150
358	20241226	132900	57762170	2995	2995	2995	2995	205
359	20241226	132800	57148195	2995	2995	2995	2995	0
360	20241226	132700	57148195	2995	2995	2995	2995	0
361	20241226	132600	57148195	2995	2995	2995	2995	0
362	20241226	132500	57148195	2995	2995	2995	2995	0
363	20241226	132400	57148195	2995	2995	2995	2995	0
364	20241226	132300	57148195	2995	2995	2995	2995	0
365	20241226	132200	57148195	2995	2995	2995	2995	0
366	20241226	132100	57148195	2995	2995	2995	2995	0
367	20241226	132000	57148195	2995	2995	2995	2995	4
368	20241226	131900	57136215	2995	2995	2995	2995	0
369	20241226	131800	57136215	2995	2995	2995	2995	2
370	20241226	131700	57130225	3005	3005	3005	3005	0
371	20241226	131600	57130225	3005	3005	3005	3005	0
372	20241226	131500	57130225	3005	3005	3005	3005	0
373	20241226	131400	57130225	3005	3005	3005	3005	0
374	20241226	131300	57130225	3005	3005	3005	3005	0
375	20241226	131200	57130225	3005	3005	3005	3005	0
376	20241226	131100	57130225	3005	3005	3005	3005	0
377	20241226	131000	57130225	3005	3005	3005	3005	50
378	20241226	130900	56979975	3005	3005	3005	3005	0
379	20241226	130800	56979975	3005	3005	3005	3005	0
380	20241226	130700	56979975	3005	3005	3005	3005	5
381	20241226	130600	56964950	3005	3000	3005	3000	609
382	20241226	130500	55137450	3000	3000	3000	3000	0
383	20241226	130400	55137450	3000	3000	3000	3000	0
384	20241226	130300	55137450	3000	3000	3000	3000	1
385	20241226	130200	55134450	3000	3000	3000	3000	0
386	20241226	130100	55134450	3000	3000	3000	3000	0
387	20241226	130000	55134450	3000	3000	3000	3000	0
388	20241226	125900	55134450	3000	3000	3000	3000	0
389	20241226	125800	55134450	3000	3000	3000	3000	0
390	20241226	125700	55134450	3000	3000	3000	3000	2
391	20241226	125600	55128450	3000	3000	3000	3000	0
392	20241226	125500	55128450	3000	3000	3000	3000	10
393	20241226	125400	55098450	3000	3000	3000	3000	100
394	20241226	125300	54798450	3000	3000	3000	3000	0
395	20241226	125200	54798450	3000	3000	3000	3000	0
396	20241226	125100	54798450	3000	3000	3000	3000	0
397	20241226	125000	54798450	3000	3000	3000	3000	0
398	20241226	124900	54798450	3000	3000	3000	3000	10
399	20241226	124800	54768450	3000	3000	3000	3000	0
400	20241226	124700	54768450	3000	3000	3000	3000	0
401	20241226	124600	54768450	3000	3000	3000	3000	0
402	20241226	124500	54768450	3000	3000	3000	3000	0
403	20241226	124400	54768450	3000	3000	3000	3000	0
404	20241226	124300	54768450	3000	3000	3000	3000	0
405	20241226	124200	54768450	3000	3000	3000	3000	0
406	20241226	124100	54768450	3000	3000	3000	3000	0
407	20241226	124000	54768450	3000	3000	3000	3000	605
408	20241226	123900	52953450	3000	3000	3000	3000	5
409	20241226	123800	52938450	3000	3000	3000	3000	0
410	20241226	123700	52938450	3000	3000	3000	3000	0
411	20241226	123600	52938450	3000	3000	3000	3000	0
412	20241226	123500	52938450	3000	3000	3000	3000	0
413	20241226	123400	52938450	3000	3000	3000	3000	66
414	20241226	123300	52740450	3000	3000	3000	3000	1
415	20241226	123200	52737450	3000	3000	3000	3000	303
416	20241226	123100	51828450	2995	2995	2995	2995	0
417	20241226	123000	51828450	2995	2995	2995	2995	0
418	20241226	122900	51828450	2995	2995	2995	2995	0
419	20241226	122800	51828450	2995	2995	2995	2995	0
420	20241226	122700	51828450	2995	2995	2995	2995	0
421	20241226	122600	51828450	2995	2995	2995	2995	0
422	20241226	122500	51828450	2995	2995	2995	2995	0
423	20241226	122400	51828450	2995	2995	2995	2995	276
424	20241226	122300	51001830	2995	2995	2995	2995	0
425	20241226	122200	51001830	2995	2995	2995	2995	0
426	20241226	122100	51001830	2995	2995	2995	2995	0
427	20241226	122000	51001830	2995	2995	2995	2995	0
428	20241226	121900	51001830	2995	2995	2995	2995	0
429	20241226	121800	51001830	2995	2995	2995	2995	4
430	20241226	121700	50989850	2990	2990	2990	2990	26
431	20241226	121600	50912110	2990	2990	2990	2990	0
432	20241226	121500	50912110	2990	2990	2990	2990	0
433	20241226	121400	50912110	2990	2990	2990	2990	0
434	20241226	121300	50912110	2990	2990	2990	2990	47
435	20241226	121200	50771580	2990	2990	2990	2990	0
436	20241226	121100	50771580	2990	2990	2990	2990	0
437	20241226	121000	50771580	2990	2990	2990	2990	241
438	20241226	120900	50050990	2990	2990	2990	2990	0
439	20241226	120800	50050990	2990	2990	2990	2990	292
440	20241226	120700	49177910	2990	2990	2990	2990	350
441	20241226	120600	48131410	2995	2995	2995	2995	0
442	20241226	120500	48131410	2995	2995	2995	2995	0
443	20241226	120400	48131410	2995	2995	2995	2995	0
444	20241226	120300	48131410	2995	2995	2995	2995	0
445	20241226	120200	48131410	2995	2995	2995	2995	0
446	20241226	120100	48131410	2995	2995	2995	2995	0
447	20241226	120000	48131410	2995	2995	2995	2995	0
448	20241226	115900	48131410	2995	2995	2995	2995	0
449	20241226	115800	48131410	2995	2995	2995	2995	0
450	20241226	115700	48131410	2995	2995	2995	2995	0
451	20241226	115600	48131410	2995	2995	2995	2995	0
452	20241226	115500	48131410	2995	2995	2995	2995	0
453	20241226	115400	48131410	2995	2995	2995	2995	0
454	20241226	115300	48131410	2995	2995	2995	2995	0
455	20241226	115200	48131410	2995	2995	2995	2995	0
456	20241226	115100	48131410	2995	2995	2995	2995	24
457	20241226	115000	48059530	2990	2995	2995	2990	45
458	20241226	114900	47924760	3000	3000	3000	3000	0
459	20241226	114800	47924760	3000	3000	3000	3000	1
460	20241226	114700	47921760	3000	3000	3000	3000	0
461	20241226	114600	47921760	3000	3000	3000	3000	0
462	20241226	114500	47921760	3000	3000	3000	3000	0
463	20241226	114400	47921760	3000	3000	3000	3000	1
464	20241226	114300	47918760	3000	3000	3000	3000	0
465	20241226	114200	47918760	3000	3000	3000	3000	0
466	20241226	114100	47918760	3000	3000	3000	3000	0
467	20241226	114000	47918760	3000	3000	3000	3000	0
468	20241226	113900	47918760	3000	3000	3000	3000	0
469	20241226	113800	47918760	3000	3000	3000	3000	1
470	20241226	113700	47915760	3000	3000	3000	3000	0
471	20241226	113600	47915760	3000	3000	3000	3000	0
472	20241226	113500	47915760	3000	3000	3000	3000	0
473	20241226	113400	47915760	3000	3000	3000	3000	0
474	20241226	113300	47915760	3000	3000	3000	3000	0
475	20241226	113200	47915760	3000	3000	3000	3000	0
476	20241226	113100	47915760	3000	3000	3000	3000	0
477	20241226	113000	47915760	3000	3000	3000	3000	0
478	20241226	112900	47915760	3000	3000	3000	3000	0
479	20241226	112800	47915760	3000	3000	3000	3000	2
480	20241226	112700	47909760	3000	3000	3000	3000	0
481	20241226	112600	47909760	3000	3000	3000	3000	0
482	20241226	112500	47909760	3000	3000	3000	3000	0
483	20241226	112400	47909760	3000	3000	3000	3000	0
484	20241226	112300	47909760	3000	3000	3000	3000	0
485	20241226	112200	47909760	3000	3000	3000	3000	0
486	20241226	112100	47909760	3000	3000	3000	3000	0
487	20241226	112000	47909760	3000	3000	3000	3000	1
488	20241226	111900	47906760	2985	2985	2985	2985	0
489	20241226	111800	47906760	2985	2985	2985	2985	0
490	20241226	111700	47906760	2985	2985	2985	2985	0
491	20241226	111600	47906760	2985	2995	2995	2985	2200
492	20241226	111500	41323565	2995	2995	2995	2995	0
493	20241226	111400	41323565	2995	2995	2995	2995	0
494	20241226	111300	41323565	2995	2995	2995	2995	0
495	20241226	111200	41323565	2995	2995	2995	2995	0
496	20241226	111100	41323565	2995	2995	2995	2995	0
497	20241226	111000	41323565	2995	2995	2995	2995	0
498	20241226	110900	41323565	2995	2995	2995	2995	0
499	20241226	110800	41323565	2995	2995	2995	2995	0
500	20241226	110700	41323565	2995	2995	2995	2995	0
501	20241226	110600	41323565	2995	3000	3000	2995	167
502	20241226	110500	40822570	3000	3000	3000	3000	0
503	20241226	110400	40822570	3000	3000	3000	3000	0
504	20241226	110300	40822570	3000	3000	3000	3000	0
505	20241226	110200	40822570	3000	3000	3000	3000	0
506	20241226	110100	40822570	3000	3000	3000	3000	0
507	20241226	110000	40822570	3000	3000	3000	3000	433
508	20241226	105900	39523570	3000	3000	3000	3000	1
509	20241226	105800	39520570	2995	2995	2995	2995	537
510	20241226	105700	37912255	3000	3000	3000	3000	0
511	20241226	105600	37912255	3000	3000	3000	3000	689
512	20241226	105500	35845255	3000	3000	3000	3000	0
513	20241226	105400	35845255	3000	3000	3000	3000	0
514	20241226	105300	35845255	3000	3000	3000	3000	0
515	20241226	105200	35845255	3000	3000	3000	3000	0
516	20241226	105100	35845255	3000	3000	3000	3000	0
517	20241226	105000	35845255	3000	3000	3000	3000	0
518	20241226	104900	35845255	3000	3000	3000	3000	253
519	20241226	104800	35086255	3000	3000	3000	3000	0
520	20241226	104700	35086255	3000	3000	3000	3000	0
521	20241226	104600	35086255	3000	3000	3000	3000	0
522	20241226	104500	35086255	3000	3000	3000	3000	0
523	20241226	104400	35086255	3000	3000	3000	3000	0
524	20241226	104300	35086255	3000	3000	3000	3000	0
525	20241226	104200	35086255	3000	3000	3000	3000	34
526	20241226	104100	34984255	3005	3005	3005	3005	0
527	20241226	104000	34984255	3005	3005	3005	3005	0
528	20241226	103900	34984255	3005	3005	3005	3005	0
529	20241226	103800	34984255	3005	3005	3005	3005	0
530	20241226	103700	34984255	3005	3005	3005	3005	102
531	20241226	103600	34677745	3005	3005	3005	3005	0
532	20241226	103500	34677745	3005	3005	3005	3005	100
533	20241226	103400	34377245	3015	3015	3015	3015	100
534	20241226	103300	34075745	3015	3015	3015	3015	0
535	20241226	103200	34075745	3015	3015	3015	3015	0
536	20241226	103100	34075745	3015	3015	3015	3015	2337
537	20241226	103000	27029690	3010	3010	3010	3010	0
538	20241226	102900	27029690	3010	3010	3010	3010	0
539	20241226	102800	27029690	3010	3010	3010	3010	1553
540	20241226	102700	22355160	3005	3005	3005	3005	0
541	20241226	102600	22355160	3005	3005	3005	3005	32
542	20241226	102500	22259000	3005	3005	3005	3005	301
543	20241226	102400	21354495	3010	3010	3010	3010	133
544	20241226	102300	20954165	3005	3005	3005	3005	0
545	20241226	102200	20954165	3005	3005	3005	3005	1
546	20241226	102100	20951160	3005	3005	3005	3005	160
547	20241226	102000	20470360	3005	3005	3005	3005	3
548	20241226	101900	20461345	3005	3005	3005	3005	947
549	20241226	101800	17615610	3005	3005	3005	3005	1
550	20241226	101700	17612605	3000	3000	3000	3000	2
551	20241226	101600	17606605	3000	3005	3005	3000	25
552	20241226	101500	17531600	3005	3005	3005	3005	520
553	20241226	101400	15969000	3005	3005	3005	3005	200
554	20241226	101300	15368000	3005	3000	3005	3000	355
555	20241226	101200	14302025	3000	3000	3000	3000	0
556	20241226	101100	14302025	3000	3000	3000	3000	5
557	20241226	101000	14287025	3000	3000	3000	3000	0
558	20241226	100900	14287025	3000	3000	3000	3000	2
559	20241226	100800	14281025	3000	3000	3000	3000	0
560	20241226	100700	14281025	3000	3000	3000	3000	2
561	20241226	100600	14275025	2995	2995	2995	2995	0
562	20241226	100500	14275025	2995	2995	2995	2995	2
563	20241226	100400	14269035	2995	2995	2995	2995	2
564	20241226	100300	14263045	2995	2995	2995	2995	0
565	20241226	100200	14263045	2995	2995	2995	2995	0
566	20241226	100100	14263045	2995	2995	2995	2995	1
567	20241226	100000	14260050	3000	2995	3005	2995	385
568	20241226	095900	13106960	3000	3000	3000	3000	118
569	20241226	095800	12752960	3000	3000	3000	3000	402
570	20241226	095700	11546960	3000	3000	3000	3000	1
571	20241226	095600	11543960	2995	2995	2995	2995	0
572	20241226	095500	11543960	2995	2995	2995	2995	208
573	20241226	095400	10921000	2990	2990	2990	2990	0
574	20241226	095300	10921000	2990	2990	2990	2990	0
575	20241226	095200	10921000	2990	2990	2990	2990	0
576	20241226	095100	10921000	2990	2990	2990	2990	300
577	20241226	095000	10024000	2990	2990	2990	2990	58
578	20241226	094900	9850580	2990	2985	2990	2985	605
579	20241226	094800	8043130	2985	2990	2990	2985	299
580	20241226	094700	7150610	2990	2990	2990	2990	0
581	20241226	094600	7150610	2990	2990	2990	2990	0
582	20241226	094500	7150610	2990	2990	2990	2990	0
583	20241226	094400	7150610	2990	2990	2990	2990	0
584	20241226	094300	7150610	2990	2990	2990	2990	0
585	20241226	094200	7150610	2990	2990	2990	2990	0
586	20241226	094100	7150610	2990	2985	2990	2980	501
587	20241226	094000	5657600	2990	2990	2990	2990	3
588	20241226	093900	5648630	2990	2990	2990	2990	0
589	20241226	093800	5648630	2990	2990	2990	2990	0
590	20241226	093700	5648630	2990	2990	2990	2990	0
591	20241226	093600	5648630	2990	2990	2990	2990	0
592	20241226	093500	5648630	2990	2990	2990	2990	1
593	20241226	093400	5645640	2985	2985	2985	2985	0
594	20241226	093300	5645640	2985	2985	2985	2985	0
595	20241226	093200	5645640	2985	2980	2985	2980	144
596	20241226	093100	5215965	2980	2980	2980	2980	0
597	20241226	093000	5215965	2980	2980	2980	2980	0
598	20241226	092900	5215965	2980	2980	2980	2980	0
599	20241226	092800	5215965	2980	2980	2980	2980	0
600	20241226	092700	5215965	2980	2980	2980	2980	33
601	20241226	092600	5117625	2980	2980	2980	2980	880
602	20241226	092500	2495225	2980	2980	2980	2980	0
603	20241226	092400	2495225	2980	2980	2980	2980	0
604	20241226	092300	2495225	2980	2980	2980	2980	0
605	20241226	092200	2495225	2980	2980	2980	2980	0
606	20241226	092100	2495225	2980	2980	2980	2980	20
607	20241226	092000	2435625	2985	2985	2985	2985	0
608	20241226	091900	2435625	2985	2985	2985	2985	6
609	20241226	091800	2417715	2985	2985	2985	2985	0
610	20241226	091700	2417715	2985	2990	2990	2985	5
611	20241226	091600	2402785	2990	2990	2990	2990	0
612	20241226	091500	2402785	2990	2990	2990	2990	0
613	20241226	091400	2402785	2990	2990	2990	2990	0
614	20241226	091300	2402785	2990	2995	2995	2990	22
615	20241226	091200	2336995	2990	2990	2990	2990	0
616	20241226	091100	2336995	2990	2990	2990	2990	0
617	20241226	091000	2336995	2990	2990	2990	2990	0
618	20241226	090900	2336995	2990	2990	2990	2990	50
619	20241226	090800	2187495	2995	2995	2995	2995	0
620	20241226	090700	2187495	2995	2990	2995	2990	209
621	20241226	090600	1561980	2990	2990	2990	2990	7
622	20241226	090500	1541050	2990	2985	2990	2985	209
623	20241226	090400	916390	2990	2990	2990	2990	0
624	20241226	090300	916390	2990	2990	2990	2990	0
625	20241226	090200	916390	2990	2990	2990	2990	150
626	20241226	090100	467890	2980	2980	2980	2980	55
627	20241226	090000	303990	2980	2990	2990	2980	32