KissMeData/002460/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	183700	55199920	10010	10010	10010	10010	639
3	20241226	183600	55199920	10010	10010	10010	10010	0
4	20241226	183500	55199920	10010	10010	10010	10010	0
5	20241226	183400	55199920	10010	10010	10010	10010	0
6	20241226	183300	55199920	10010	10010	10010	10010	0
7	20241226	183200	55199920	10010	10010	10010	10010	0
8	20241226	183100	55199920	10010	10010	10010	10010	0
9	20241226	183000	55199920	10010	10010	10010	10010	0
10	20241226	182900	55199920	10010	10010	10010	10010	0
11	20241226	182800	55199920	10010	10010	10010	10010	0
12	20241226	182700	55199920	10010	10010	10010	10010	0
13	20241226	182600	55199920	10010	10010	10010	10010	0
14	20241226	182500	55199920	10010	10010	10010	10010	0
15	20241226	182400	55199920	10010	10010	10010	10010	0
16	20241226	182300	55199920	10010	10010	10010	10010	0
17	20241226	182200	55199920	10010	10010	10010	10010	0
18	20241226	182100	55199920	10010	10010	10010	10010	0
19	20241226	182000	55199920	10010	10010	10010	10010	0
20	20241226	181900	55199920	10010	10010	10010	10010	0
21	20241226	181800	55199920	10010	10010	10010	10010	0
22	20241226	181700	55199920	10010	10010	10010	10010	0
23	20241226	181600	55199920	10010	10010	10010	10010	0
24	20241226	181500	55199920	10010	10010	10010	10010	0
25	20241226	181400	55199920	10010	10010	10010	10010	0
26	20241226	181300	55199920	10010	10010	10010	10010	0
27	20241226	181200	55199920	10010	10010	10010	10010	0
28	20241226	181100	55199920	10010	10010	10010	10010	0
29	20241226	181000	55199920	10010	10010	10010	10010	0
30	20241226	180900	55199920	10010	10010	10010	10010	0
31	20241226	180800	55199920	10010	10010	10010	10010	0
32	20241226	180700	55199920	10010	10010	10010	10010	639
33	20241226	180600	55199920	10010	10010	10010	10010	0
34	20241226	180500	55199920	10010	10010	10010	10010	0
35	20241226	180400	55199920	10010	10010	10010	10010	0
36	20241226	180300	55199920	10010	10010	10010	10010	0
37	20241226	180200	55199920	10010	10010	10010	10010	0
38	20241226	180100	55199920	10010	10010	10010	10010	0
39	20241226	180000	55199920	10010	10010	10010	10010	0
40	20241226	175900	55199920	10010	10010	10010	10010	0
41	20241226	175800	55199920	10010	10010	10010	10010	0
42	20241226	175700	55199920	10010	10010	10010	10010	0
43	20241226	175600	55199920	10010	10010	10010	10010	0
44	20241226	175500	55199920	10010	10010	10010	10010	0
45	20241226	175400	55199920	10010	10010	10010	10010	0
46	20241226	175300	55199920	10010	10010	10010	10010	0
47	20241226	175200	55199920	10010	10010	10010	10010	0
48	20241226	175100	55199920	10010	10010	10010	10010	0
49	20241226	175000	55199920	10010	10010	10010	10010	0
50	20241226	174900	55199920	10010	10010	10010	10010	0
51	20241226	174800	55199920	10010	10010	10010	10010	0
52	20241226	174700	55199920	10010	10010	10010	10010	0
53	20241226	174600	55199920	10010	10010	10010	10010	0
54	20241226	174500	55199920	10010	10010	10010	10010	0
55	20241226	174400	55199920	10010	10010	10010	10010	0
56	20241226	174300	55199920	10010	10010	10010	10010	0
57	20241226	174200	55199920	10010	10010	10010	10010	0
58	20241226	174100	55199920	10010	10010	10010	10010	0
59	20241226	174000	55199920	10010	10010	10010	10010	0
60	20241226	173900	55199920	10010	10010	10010	10010	0
61	20241226	173800	55199920	10010	10010	10010	10010	0
62	20241226	173700	55199920	10010	10010	10010	10010	639
63	20241226	173600	55199920	10010	10010	10010	10010	0
64	20241226	173500	55199920	10010	10010	10010	10010	0
65	20241226	173400	55199920	10010	10010	10010	10010	0
66	20241226	173300	55199920	10010	10010	10010	10010	0
67	20241226	173200	55199920	10010	10010	10010	10010	0
68	20241226	173100	55199920	10010	10010	10010	10010	0
69	20241226	173000	55199920	10010	10010	10010	10010	0
70	20241226	172900	55199920	10010	10010	10010	10010	0
71	20241226	172800	55199920	10010	10010	10010	10010	0
72	20241226	172700	55199920	10010	10010	10010	10010	0
73	20241226	172600	55199920	10010	10010	10010	10010	0
74	20241226	172500	55199920	10010	10010	10010	10010	0
75	20241226	172400	55199920	10010	10010	10010	10010	0
76	20241226	172300	55199920	10010	10010	10010	10010	0
77	20241226	172200	55199920	10010	10010	10010	10010	0
78	20241226	172100	55199920	10010	10010	10010	10010	0
79	20241226	172000	55199920	10010	10010	10010	10010	0
80	20241226	171900	55199920	10010	10010	10010	10010	0
81	20241226	171800	55199920	10010	10010	10010	10010	0
82	20241226	171700	55199920	10010	10010	10010	10010	0
83	20241226	171600	55199920	10010	10010	10010	10010	0
84	20241226	171500	55199920	10010	10010	10010	10010	0
85	20241226	171400	55199920	10010	10010	10010	10010	0
86	20241226	171300	55199920	10010	10010	10010	10010	0
87	20241226	171200	55199920	10010	10010	10010	10010	0
88	20241226	171100	55199920	10010	10010	10010	10010	0
89	20241226	171000	55199920	10010	10010	10010	10010	0
90	20241226	170900	55199920	10010	10010	10010	10010	0
91	20241226	170800	55199920	10010	10010	10010	10010	0
92	20241226	170700	55199920	10010	10010	10010	10010	639
93	20241226	170600	55199920	10010	10010	10010	10010	0
94	20241226	170500	55199920	10010	10010	10010	10010	0
95	20241226	170400	55199920	10010	10010	10010	10010	0
96	20241226	170300	55199920	10010	10010	10010	10010	0
97	20241226	170200	55199920	10010	10010	10010	10010	0
98	20241226	170100	55199920	10010	10010	10010	10010	0
99	20241226	170000	55199920	10010	10010	10010	10010	0
100	20241226	165900	55199920	10010	10010	10010	10010	0
101	20241226	165800	55199920	10010	10010	10010	10010	0
102	20241226	165700	55199920	10010	10010	10010	10010	0
103	20241226	165600	55199920	10010	10010	10010	10010	0
104	20241226	165500	55199920	10010	10010	10010	10010	0
105	20241226	165400	55199920	10010	10010	10010	10010	0
106	20241226	165300	55199920	10010	10010	10010	10010	0
107	20241226	165200	55199920	10010	10010	10010	10010	0
108	20241226	165100	55199920	10010	10010	10010	10010	0
109	20241226	165000	55199920	10010	10010	10010	10010	0
110	20241226	164900	55199920	10010	10010	10010	10010	0
111	20241226	164800	55199920	10010	10010	10010	10010	0
112	20241226	164700	55199920	10010	10010	10010	10010	0
113	20241226	164600	55199920	10010	10010	10010	10010	0
114	20241226	164500	55199920	10010	10010	10010	10010	0
115	20241226	164400	55199920	10010	10010	10010	10010	0
116	20241226	164300	55199920	10010	10010	10010	10010	0
117	20241226	164200	55199920	10010	10010	10010	10010	0
118	20241226	164100	55199920	10010	10010	10010	10010	0
119	20241226	164000	55199920	10010	10010	10010	10010	0
120	20241226	163900	55199920	10010	10010	10010	10010	0
121	20241226	163800	55199920	10010	10010	10010	10010	0
122	20241226	163700	55199920	10010	10010	10010	10010	639
123	20241226	163600	55199920	10010	10010	10010	10010	0
124	20241226	163500	55199920	10010	10010	10010	10010	0
125	20241226	163400	55199920	10010	10010	10010	10010	0
126	20241226	163300	55199920	10010	10010	10010	10010	0
127	20241226	163200	55199920	10010	10010	10010	10010	0
128	20241226	163100	55199920	10010	10010	10010	10010	0
129	20241226	163000	55199920	10010	10010	10010	10010	0
130	20241226	162900	55199920	10010	10010	10010	10010	0
131	20241226	162800	55199920	10010	10010	10010	10010	0
132	20241226	162700	55199920	10010	10010	10010	10010	0
133	20241226	162600	55199920	10010	10010	10010	10010	0
134	20241226	162500	55199920	10010	10010	10010	10010	0
135	20241226	162400	55199920	10010	10010	10010	10010	0
136	20241226	162300	55199920	10010	10010	10010	10010	0
137	20241226	162200	55199920	10010	10010	10010	10010	0
138	20241226	162100	55199920	10010	10010	10010	10010	0
139	20241226	162000	55199920	10010	10010	10010	10010	0
140	20241226	161900	55199920	10010	10010	10010	10010	0
141	20241226	161800	55199920	10010	10010	10010	10010	0
142	20241226	161700	55199920	10010	10010	10010	10010	0
143	20241226	161600	55199920	10010	10010	10010	10010	0
144	20241226	161500	55199920	10010	10010	10010	10010	0
145	20241226	161400	55199920	10010	10010	10010	10010	0
146	20241226	161300	55199920	10010	10010	10010	10010	0
147	20241226	161200	55199920	10010	10010	10010	10010	0
148	20241226	161100	55199920	10010	10010	10010	10010	0
149	20241226	161000	55199920	10010	10010	10010	10010	0
150	20241226	160900	55199920	10010	10010	10010	10010	0
151	20241226	160800	55199920	10010	10010	10010	10010	0
152	20241226	160700	55199920	10010	10010	10010	10010	639
153	20241226	160600	55199920	10010	10010	10010	10010	0
154	20241226	160500	55199920	10010	10010	10010	10010	0
155	20241226	160400	55199920	10010	10010	10010	10010	0
156	20241226	160300	55199920	10010	10010	10010	10010	0
157	20241226	160200	55199920	10010	10010	10010	10010	0
158	20241226	160100	55199920	10010	10010	10010	10010	0
159	20241226	160000	55199920	10010	10010	10010	10010	0
160	20241226	155900	55199920	10010	10010	10010	10010	0
161	20241226	155800	55199920	10010	10010	10010	10010	0
162	20241226	155700	55199920	10010	10010	10010	10010	0
163	20241226	155600	55199920	10010	10010	10010	10010	0
164	20241226	155500	55199920	10010	10010	10010	10010	0
165	20241226	155400	55199920	10010	10010	10010	10010	0
166	20241226	155300	55199920	10010	10010	10010	10010	0
167	20241226	155200	55199920	10010	10010	10010	10010	0
168	20241226	155100	55199920	10010	10010	10010	10010	0
169	20241226	155000	55199920	10010	10010	10010	10010	0
170	20241226	154900	55199920	10010	10010	10010	10010	0
171	20241226	154800	55199920	10010	10010	10010	10010	0
172	20241226	154700	55199920	10010	10010	10010	10010	0
173	20241226	154600	55199920	10010	10010	10010	10010	0
174	20241226	154500	55199920	10010	10010	10010	10010	0
175	20241226	154400	55199920	10010	10010	10010	10010	0
176	20241226	154300	55199920	10010	10010	10010	10010	0
177	20241226	154200	55199920	10010	10010	10010	10010	0
178	20241226	154100	55199920	10010	10010	10010	10010	0
179	20241226	154000	55199920	10010	10010	10010	10010	0
180	20241226	153900	55199920	10010	10010	10010	10010	0
181	20241226	153800	55199920	10010	10010	10010	10010	0
182	20241226	153700	55199920	10010	10010	10010	10010	639
183	20241226	153600	55199920	10010	10010	10010	10010	0
184	20241226	153500	55199920	10010	10010	10010	10010	0
185	20241226	153400	55199920	10010	10010	10010	10010	0
186	20241226	153300	55199920	10010	10010	10010	10010	0
187	20241226	153200	55199920	10010	10010	10010	10010	0
188	20241226	153100	55199920	10010	10010	10010	10010	0
189	20241226	153000	55199920	10010	10010	10010	10010	639
190	20241226	152900	48803530	10020	10020	10020	10020	0
191	20241226	152800	48803530	10020	10020	10020	10020	0
192	20241226	152700	48803530	10020	10020	10020	10020	0
193	20241226	152600	48803530	10020	10020	10020	10020	0
194	20241226	152500	48803530	10020	10020	10020	10020	0
195	20241226	152400	48803530	10020	10020	10020	10020	0
196	20241226	152300	48803530	10020	10020	10020	10020	0
197	20241226	152200	48803530	10020	10020	10020	10020	0
198	20241226	152100	48803530	10020	10020	10020	10020	0
199	20241226	152000	48803530	10020	10020	10020	10020	0
200	20241226	151900	48803530	10020	10020	10020	10020	0
201	20241226	151800	48803530	10020	9950	10020	9950	700
202	20241226	151700	41800470	9950	9950	9950	9950	1
203	20241226	151600	41790520	9940	9940	9940	9940	0
204	20241226	151500	41790520	9940	9870	9940	9870	32
205	20241226	151400	41474310	9860	9880	9880	9860	6
206	20241226	151300	41415090	9860	9910	9930	9860	40
207	20241226	151200	41019470	9930	9870	9930	9860	209
208	20241226	151100	38945620	9900	9900	9900	9900	0
209	20241226	151000	38945620	9900	9900	9900	9900	0
210	20241226	150900	38945620	9900	9900	9900	9900	0
211	20241226	150800	38945620	9900	9900	9900	9900	0
212	20241226	150700	38945620	9900	9900	9900	9900	0
213	20241226	150600	38945620	9900	9900	9900	9900	0
214	20241226	150500	38945620	9900	9900	9900	9900	0
215	20241226	150400	38945620	9900	9900	9900	9900	0
216	20241226	150300	38945620	9900	9900	9900	9900	0
217	20241226	150200	38945620	9900	9900	9900	9900	0
218	20241226	150100	38945620	9900	9900	9900	9900	0
219	20241226	150000	38945620	9900	9910	9910	9840	11
220	20241226	145900	38837040	9840	9840	9840	9840	0
221	20241226	145800	38837040	9840	9840	9840	9840	0
222	20241226	145700	38837040	9840	9840	9840	9840	0
223	20241226	145600	38837040	9840	9840	9840	9840	0
224	20241226	145500	38837040	9840	9840	9840	9840	0
225	20241226	145400	38837040	9840	9840	9840	9840	0
226	20241226	145300	38837040	9840	9830	9960	9830	25
227	20241226	145200	38590440	9800	9800	9800	9800	0
228	20241226	145100	38590440	9800	9800	9800	9800	0
229	20241226	145000	38590440	9800	9800	9800	9800	0
230	20241226	144900	38590440	9800	9800	9800	9800	0
231	20241226	144800	38590440	9800	9800	9800	9800	0
232	20241226	144700	38590440	9800	9800	9800	9800	0
233	20241226	144600	38590440	9800	9800	9800	9800	0
234	20241226	144500	38590440	9800	9800	9800	9800	0
235	20241226	144400	38590440	9800	9800	9800	9800	0
236	20241226	144300	38590440	9800	9800	9800	9800	0
237	20241226	144200	38590440	9800	9800	9800	9800	0
238	20241226	144100	38590440	9800	9800	9800	9800	0
239	20241226	144000	38590440	9800	9800	9800	9800	0
240	20241226	143900	38590440	9800	9800	9800	9800	0
241	20241226	143800	38590440	9800	9800	9800	9800	0
242	20241226	143700	38590440	9800	9800	9800	9800	1
243	20241226	143600	38580640	9800	9800	9800	9800	0
244	20241226	143500	38580640	9800	9800	9800	9800	10
245	20241226	143400	38482640	9800	9800	9800	9800	0
246	20241226	143300	38482640	9800	9800	9800	9800	1
247	20241226	143200	38472840	9800	9800	9800	9800	504
248	20241226	143100	33533640	9790	9790	9790	9790	0
249	20241226	143000	33533640	9790	9790	9790	9790	0
250	20241226	142900	33533640	9790	9790	9790	9790	0
251	20241226	142800	33533640	9790	9790	9790	9790	0
252	20241226	142700	33533640	9790	9790	9790	9790	0
253	20241226	142600	33533640	9790	9790	9790	9790	0
254	20241226	142500	33533640	9790	9790	9790	9790	0
255	20241226	142400	33533640	9790	9790	9790	9790	0
256	20241226	142300	33533640	9790	9790	9790	9790	0
257	20241226	142200	33533640	9790	9790	9790	9790	0
258	20241226	142100	33533640	9790	9790	9790	9790	0
259	20241226	142000	33533640	9790	9790	9790	9790	0
260	20241226	141900	33533640	9790	9790	9790	9790	0
261	20241226	141800	33533640	9790	9790	9790	9790	0
262	20241226	141700	33533640	9790	9790	9790	9790	0
263	20241226	141600	33533640	9790	9790	9790	9790	0
264	20241226	141500	33533640	9790	9790	9790	9790	0
265	20241226	141400	33533640	9790	9780	9790	9780	506
266	20241226	141300	28584900	9780	9780	9780	9780	0
267	20241226	141200	28584900	9780	9780	9780	9780	0
268	20241226	141100	28584900	9780	9790	9790	9780	265
269	20241226	141000	25993140	9800	9800	9800	9800	0
270	20241226	140900	25993140	9800	9800	9800	9800	0
271	20241226	140800	25993140	9800	9800	9800	9800	1
272	20241226	140700	25983340	9800	9800	9800	9800	0
273	20241226	140600	25983340	9800	9800	9800	9800	20
274	20241226	140500	25787340	9780	9780	9780	9780	0
275	20241226	140400	25787340	9780	9780	9780	9780	7
276	20241226	140300	25718880	9780	9780	9780	9780	0
277	20241226	140200	25718880	9780	9780	9780	9780	0
278	20241226	140100	25718880	9780	9780	9780	9780	0
279	20241226	140000	25718880	9780	9780	9780	9780	0
280	20241226	135900	25718880	9780	9780	9780	9780	0
281	20241226	135800	25718880	9780	9780	9780	9780	0
282	20241226	135700	25718880	9780	9780	9780	9780	0
283	20241226	135600	25718880	9780	9780	9780	9780	0
284	20241226	135500	25718880	9780	9780	9780	9780	18
285	20241226	135400	25542840	9790	9790	9790	9790	0
286	20241226	135300	25542840	9790	9790	9790	9790	0
287	20241226	135200	25542840	9790	9790	9790	9790	0
288	20241226	135100	25542840	9790	9790	9790	9790	0
289	20241226	135000	25542840	9790	9790	9790	9790	0
290	20241226	134900	25542840	9790	9790	9790	9790	0
291	20241226	134800	25542840	9790	9790	9790	9790	0
292	20241226	134700	25542840	9790	9790	9790	9790	0
293	20241226	134600	25542840	9790	9790	9790	9790	0
294	20241226	134500	25542840	9790	9790	9790	9790	0
295	20241226	134400	25542840	9790	9790	9790	9790	0
296	20241226	134300	25542840	9790	9790	9790	9790	0
297	20241226	134200	25542840	9790	9790	9790	9790	0
298	20241226	134100	25542840	9790	9790	9790	9790	0
299	20241226	134000	25542840	9790	9790	9790	9790	0
300	20241226	133900	25542840	9790	9790	9790	9790	0
301	20241226	133800	25542840	9790	9800	9800	9790	50
302	20241226	133700	25053240	9820	9820	9820	9820	0
303	20241226	133600	25053240	9820	9820	9820	9800	56
304	20241226	133500	24503890	9830	9830	9830	9830	0
305	20241226	133400	24503890	9830	9840	9840	9830	3
306	20241226	133300	24474390	9860	9860	9860	9860	0
307	20241226	133200	24474390	9860	9860	9860	9860	0
308	20241226	133100	24474390	9860	9860	9860	9860	0
309	20241226	133000	24474390	9860	9860	9860	9860	0
310	20241226	132900	24474390	9860	9860	9860	9860	0
311	20241226	132800	24474390	9860	9860	9860	9860	0
312	20241226	132700	24474390	9860	9860	9860	9860	0
313	20241226	132600	24474390	9860	9860	9860	9860	0
314	20241226	132500	24474390	9860	9860	9860	9860	0
315	20241226	132400	24474390	9860	9860	9860	9860	0
316	20241226	132300	24474390	9860	9860	9860	9860	0
317	20241226	132200	24474390	9860	9860	9860	9860	0
318	20241226	132100	24474390	9860	9860	9860	9860	0
319	20241226	132000	24474390	9860	9860	9860	9860	0
320	20241226	131900	24474390	9860	9860	9860	9860	0
321	20241226	131800	24474390	9860	9860	9860	9860	1
322	20241226	131700	24464530	9860	9860	9860	9860	0
323	20241226	131600	24464530	9860	9860	9860	9860	1
324	20241226	131500	24454670	9860	9860	9860	9860	1
325	20241226	131400	24444810	9860	9860	9860	9860	0
326	20241226	131300	24444810	9860	9860	9860	9860	1
327	20241226	131200	24434950	9860	9860	9860	9860	1
328	20241226	131100	24425090	9870	9840	9870	9840	2
329	20241226	131000	24405380	9840	9850	9850	9840	526
330	20241226	130900	19227820	9850	9850	9850	9850	0
331	20241226	130800	19227820	9850	9850	9850	9850	0
332	20241226	130700	19227820	9850	9850	9850	9850	0
333	20241226	130600	19227820	9850	9850	9850	9850	0
334	20241226	130500	19227820	9850	9850	9850	9850	0
335	20241226	130400	19227820	9850	9850	9850	9850	0
336	20241226	130300	19227820	9850	9850	9850	9850	0
337	20241226	130200	19227820	9850	9850	9850	9850	0
338	20241226	130100	19227820	9850	9850	9850	9850	0
339	20241226	130000	19227820	9850	9850	9850	9850	0
340	20241226	125900	19227820	9850	9850	9850	9850	0
341	20241226	125800	19227820	9850	9850	9850	9850	0
342	20241226	125700	19227820	9850	9850	9850	9850	0
343	20241226	125600	19227820	9850	9850	9850	9850	0
344	20241226	125500	19227820	9850	9850	9850	9850	0
345	20241226	125400	19227820	9850	9850	9850	9850	0
346	20241226	125300	19227820	9850	9850	9850	9850	0
347	20241226	125200	19227820	9850	9850	9850	9850	0
348	20241226	125100	19227820	9850	9850	9850	9850	0
349	20241226	125000	19227820	9850	9850	9850	9850	0
350	20241226	124900	19227820	9850	9850	9850	9850	0
351	20241226	124800	19227820	9850	9850	9850	9850	0
352	20241226	124700	19227820	9850	9850	9850	9850	0
353	20241226	124600	19227820	9850	9850	9850	9850	0
354	20241226	124500	19227820	9850	9850	9850	9850	0
355	20241226	124400	19227820	9850	9850	9850	9850	0
356	20241226	124300	19227820	9850	9850	9850	9850	0
357	20241226	124200	19227820	9850	9850	9850	9850	0
358	20241226	124100	19227820	9850	9850	9850	9850	0
359	20241226	124000	19227820	9850	9850	9850	9850	0
360	20241226	123900	19227820	9850	9850	9850	9850	33
361	20241226	123800	18902770	9850	9850	9850	9850	0
362	20241226	123700	18902770	9850	9850	9850	9850	0
363	20241226	123600	18902770	9850	9850	9850	9850	0
364	20241226	123500	18902770	9850	9850	9850	9850	0
365	20241226	123400	18902770	9850	9850	9850	9850	0
366	20241226	123300	18902770	9850	9850	9850	9850	0
367	20241226	123200	18902770	9850	9850	9850	9850	0
368	20241226	123100	18902770	9850	9850	9850	9850	0
369	20241226	123000	18902770	9850	9850	9850	9850	0
370	20241226	122900	18902770	9850	9850	9850	9850	0
371	20241226	122800	18902770	9850	9850	9850	9850	0
372	20241226	122700	18902770	9850	9850	9850	9850	0
373	20241226	122600	18902770	9850	9850	9850	9850	0
374	20241226	122500	18902770	9850	9850	9850	9850	5
375	20241226	122400	18853520	9850	9850	9850	9850	0
376	20241226	122300	18853520	9850	9850	9850	9850	0
377	20241226	122200	18853520	9850	9850	9850	9850	0
378	20241226	122100	18853520	9850	9850	9850	9850	0
379	20241226	122000	18853520	9850	9850	9850	9850	0
380	20241226	121900	18853520	9850	9850	9850	9850	0
381	20241226	121800	18853520	9850	9850	9850	9850	0
382	20241226	121700	18853520	9850	9850	9850	9850	0
383	20241226	121600	18853520	9850	9850	9850	9850	0
384	20241226	121500	18853520	9850	9850	9850	9850	0
385	20241226	121400	18853520	9850	9850	9850	9850	0
386	20241226	121300	18853520	9850	9850	9850	9850	0
387	20241226	121200	18853520	9850	9850	9850	9850	0
388	20241226	121100	18853520	9850	9850	9850	9850	0
389	20241226	121000	18853520	9850	9850	9850	9850	0
390	20241226	120900	18853520	9850	9850	9850	9850	0
391	20241226	120800	18853520	9850	9850	9850	9850	0
392	20241226	120700	18853520	9850	9850	9850	9850	0
393	20241226	120600	18853520	9850	9850	9850	9850	0
394	20241226	120500	18853520	9850	9850	9850	9850	0
395	20241226	120400	18853520	9850	9850	9850	9850	0
396	20241226	120300	18853520	9850	9850	9850	9850	0
397	20241226	120200	18853520	9850	9850	9850	9850	0
398	20241226	120100	18853520	9850	9850	9850	9850	0
399	20241226	120000	18853520	9850	9850	9850	9850	0
400	20241226	115900	18853520	9850	9850	9850	9850	0
401	20241226	115800	18853520	9850	9850	9850	9850	0
402	20241226	115700	18853520	9850	9850	9850	9850	0
403	20241226	115600	18853520	9850	9850	9850	9850	0
404	20241226	115500	18853520	9850	9850	9850	9850	1
405	20241226	115400	18843670	9870	9870	9870	9870	0
406	20241226	115300	18843670	9870	9870	9870	9870	0
407	20241226	115200	18843670	9870	9870	9870	9870	0
408	20241226	115100	18843670	9870	9870	9870	9870	0
409	20241226	115000	18843670	9870	9870	9870	9870	0
410	20241226	114900	18843670	9870	9870	9870	9870	0
411	20241226	114800	18843670	9870	9870	9870	9870	0
412	20241226	114700	18843670	9870	9870	9870	9870	0
413	20241226	114600	18843670	9870	9870	9870	9870	0
414	20241226	114500	18843670	9870	9870	9870	9870	0
415	20241226	114400	18843670	9870	9870	9870	9870	0
416	20241226	114300	18843670	9870	9870	9870	9870	0
417	20241226	114200	18843670	9870	9870	9870	9870	0
418	20241226	114100	18843670	9870	9870	9870	9870	0
419	20241226	114000	18843670	9870	9870	9870	9870	1
420	20241226	113900	18833800	9850	9850	9850	9850	0
421	20241226	113800	18833800	9850	9850	9850	9850	0
422	20241226	113700	18833800	9850	9850	9850	9850	0
423	20241226	113600	18833800	9850	9850	9850	9850	0
424	20241226	113500	18833800	9850	9850	9850	9850	0
425	20241226	113400	18833800	9850	9850	9850	9850	0
426	20241226	113300	18833800	9850	9850	9850	9850	0
427	20241226	113200	18833800	9850	9850	9850	9850	0
428	20241226	113100	18833800	9850	9850	9850	9850	0
429	20241226	113000	18833800	9850	9850	9850	9850	0
430	20241226	112900	18833800	9850	9850	9850	9850	0
431	20241226	112800	18833800	9850	9850	9850	9850	0
432	20241226	112700	18833800	9850	9850	9850	9850	0
433	20241226	112600	18833800	9850	9840	9850	9840	481
434	20241226	112500	14095960	9850	9850	9850	9850	0
435	20241226	112400	14095960	9850	9850	9850	9850	0
436	20241226	112300	14095960	9850	9850	9850	9850	0
437	20241226	112200	14095960	9850	9850	9850	9850	10
438	20241226	112100	13997460	9850	9850	9850	9850	0
439	20241226	112000	13997460	9850	9850	9850	9850	0
440	20241226	111900	13997460	9850	9850	9850	9850	0
441	20241226	111800	13997460	9850	9850	9850	9850	0
442	20241226	111700	13997460	9850	9850	9850	9850	0
443	20241226	111600	13997460	9850	9850	9850	9850	0
444	20241226	111500	13997460	9850	9850	9850	9850	0
445	20241226	111400	13997460	9850	9850	9850	9850	0
446	20241226	111300	13997460	9850	9850	9850	9850	0
447	20241226	111200	13997460	9850	9850	9850	9850	0
448	20241226	111100	13997460	9850	9850	9850	9850	0
449	20241226	111000	13997460	9850	9850	9850	9850	120
450	20241226	110900	12815460	9850	9850	9850	9850	0
451	20241226	110800	12815460	9850	9850	9850	9850	0
452	20241226	110700	12815460	9850	9850	9850	9850	0
453	20241226	110600	12815460	9850	9850	9850	9850	0
454	20241226	110500	12815460	9850	9850	9850	9850	0
455	20241226	110400	12815460	9850	9850	9850	9850	0
456	20241226	110300	12815460	9850	9850	9850	9850	0
457	20241226	110200	12815460	9850	9850	9850	9850	0
458	20241226	110100	12815460	9850	9850	9850	9850	0
459	20241226	110000	12815460	9850	9850	9850	9850	0
460	20241226	105900	12815460	9850	9850	9850	9850	0
461	20241226	105800	12815460	9850	9850	9850	9850	0
462	20241226	105700	12815460	9850	9850	9850	9850	0
463	20241226	105600	12815460	9850	9850	9850	9850	0
464	20241226	105500	12815460	9850	9850	9850	9850	1
465	20241226	105400	12805610	9870	9870	9870	9870	0
466	20241226	105300	12805610	9870	9870	9870	9870	0
467	20241226	105200	12805610	9870	9870	9870	9870	0
468	20241226	105100	12805610	9870	9870	9870	9870	0
469	20241226	105000	12805610	9870	9870	9870	9870	0
470	20241226	104900	12805610	9870	9870	9870	9870	0
471	20241226	104800	12805610	9870	9870	9870	9870	0
472	20241226	104700	12805610	9870	9870	9870	9870	0
473	20241226	104600	12805610	9870	9870	9870	9870	0
474	20241226	104500	12805610	9870	9870	9870	9870	0
475	20241226	104400	12805610	9870	9870	9870	9870	0
476	20241226	104300	12805610	9870	9870	9870	9870	0
477	20241226	104200	12805610	9870	9870	9870	9870	0
478	20241226	104100	12805610	9870	9870	9870	9870	0
479	20241226	104000	12805610	9870	9870	9870	9870	0
480	20241226	103900	12805610	9870	9870	9870	9870	0
481	20241226	103800	12805610	9870	9870	9870	9870	0
482	20241226	103700	12805610	9870	9870	9870	9870	0
483	20241226	103600	12805610	9870	9870	9870	9870	0
484	20241226	103500	12805610	9870	9870	9870	9870	0
485	20241226	103400	12805610	9870	9870	9870	9870	0
486	20241226	103300	12805610	9870	9870	9870	9870	0
487	20241226	103200	12805610	9870	9870	9870	9870	0
488	20241226	103100	12805610	9870	9870	9870	9870	0
489	20241226	103000	12805610	9870	9870	9870	9870	0
490	20241226	102900	12805610	9870	9870	9870	9870	0
491	20241226	102800	12805610	9870	9870	9870	9870	0
492	20241226	102700	12805610	9870	9870	9870	9870	0
493	20241226	102600	12805610	9870	9870	9870	9870	0
494	20241226	102500	12805610	9870	9870	9870	9870	0
495	20241226	102400	12805610	9870	9870	9870	9870	0
496	20241226	102300	12805610	9870	9870	9870	9870	0
497	20241226	102200	12805610	9870	9870	9870	9870	0
498	20241226	102100	12805610	9870	9870	9870	9870	0
499	20241226	102000	12805610	9870	9870	9870	9870	0
500	20241226	101900	12805610	9870	9870	9870	9870	0
501	20241226	101800	12805610	9870	9870	9870	9870	0
502	20241226	101700	12805610	9870	9870	9870	9870	0
503	20241226	101600	12805610	9870	9870	9870	9870	1
504	20241226	101500	12795740	9840	9840	9840	9840	0
505	20241226	101400	12795740	9840	9840	9840	9840	0
506	20241226	101300	12795740	9840	9840	9840	9840	0
507	20241226	101200	12795740	9840	9840	9840	9840	0
508	20241226	101100	12795740	9840	9840	9840	9840	0
509	20241226	101000	12795740	9840	9840	9840	9840	0
510	20241226	100900	12795740	9840	9840	9840	9840	0
511	20241226	100800	12795740	9840	9840	9840	9840	0
512	20241226	100700	12795740	9840	9840	9840	9840	0
513	20241226	100600	12795740	9840	9840	9840	9840	0
514	20241226	100500	12795740	9840	9850	9850	9840	200
515	20241226	100400	10826620	9850	9850	9850	9850	0
516	20241226	100300	10826620	9850	9850	9850	9850	0
517	20241226	100200	10826620	9850	9850	9850	9850	0
518	20241226	100100	10826620	9850	9850	9850	9850	0
519	20241226	100000	10826620	9850	9850	9850	9850	10
520	20241226	095900	10728120	9850	9850	9850	9850	0
521	20241226	095800	10728120	9850	9850	9850	9850	0
522	20241226	095700	10728120	9850	9850	9850	9850	10
523	20241226	095600	10629620	9850	9850	9850	9850	0
524	20241226	095500	10629620	9850	9850	9850	9850	30
525	20241226	095400	10334120	9850	9850	9850	9850	0
526	20241226	095300	10334120	9850	9850	9850	9850	0
527	20241226	095200	10334120	9850	9850	9850	9850	0
528	20241226	095100	10334120	9850	9850	9850	9850	15
529	20241226	095000	10186370	9870	9870	9870	9870	0
530	20241226	094900	10186370	9870	9870	9870	9870	0
531	20241226	094800	10186370	9870	9870	9870	9870	0
532	20241226	094700	10186370	9870	9870	9870	9870	0
533	20241226	094600	10186370	9870	9870	9870	9870	0
534	20241226	094500	10186370	9870	9870	9870	9870	0
535	20241226	094400	10186370	9870	9870	9870	9870	0
536	20241226	094300	10186370	9870	9870	9870	9870	1
537	20241226	094200	10176500	9850	9850	9850	9850	20
538	20241226	094100	9979500	9850	9850	9850	9850	0
539	20241226	094000	9979500	9850	9850	9850	9850	0
540	20241226	093900	9979500	9850	9870	9870	9850	227
541	20241226	093800	7741420	9910	9910	9910	9910	0
542	20241226	093700	7741420	9910	9910	9910	9910	0
543	20241226	093600	7741420	9910	9880	9910	9880	201
544	20241226	093500	5751750	9880	9880	9880	9880	1
545	20241226	093400	5741870	9860	9860	9860	9860	0
546	20241226	093300	5741870	9860	9860	9860	9860	20
547	20241226	093200	5544670	9870	9870	9870	9870	0
548	20241226	093100	5544670	9870	9870	9870	9870	0
549	20241226	093000	5544670	9870	9870	9870	9870	0
550	20241226	092900	5544670	9870	9870	9870	9870	0
551	20241226	092800	5544670	9870	9870	9870	9870	0
552	20241226	092700	5544670	9870	9870	9870	9870	0
553	20241226	092600	5544670	9870	9870	9870	9870	0
554	20241226	092500	5544670	9870	9870	9870	9870	0
555	20241226	092400	5544670	9870	9870	9870	9870	0
556	20241226	092300	5544670	9870	9870	9870	9870	56
557	20241226	092200	4991950	9870	9870	9870	9870	0
558	20241226	092100	4991950	9870	9870	9870	9870	0
559	20241226	092000	4991950	9870	9870	9870	9870	0
560	20241226	091900	4991950	9870	9870	9870	9870	0
561	20241226	091800	4991950	9870	9900	9900	9860	103
562	20241226	091700	3975830	9910	9910	9910	9910	0
563	20241226	091600	3975830	9910	9910	9910	9910	0
564	20241226	091500	3975830	9910	9910	9910	9910	0
565	20241226	091400	3975830	9910	9940	9940	9910	400
566	20241226	091300	9970	9970	9970	9970	9970	0
567	20241226	091200	9970	9970	9970	9970	9970	0
568	20241226	091100	9970	9970	9970	9970	9970	0
569	20241226	091000	9970	9970	9970	9970	9970	0
570	20241226	090900	9970	9970	9970	9970	9970	0
571	20241226	090800	9970	9970	9970	9970	9970	0
572	20241226	090700	9970	9970	9970	9970	9970	0
573	20241226	090600	9970	9970	9970	9970	9970	0
574	20241226	090500	9970	9970	9970	9970	9970	0
575	20241226	090400	9970	9970	9970	9970	9970	0
576	20241226	090300	9970	9970	9970	9970	9970	0
577	20241226	090200	9970	9970	9970	9970	9970	0
578	20241226	090100	9970	9970	9970	9970	9970	0
579	20241226	090000	9970	9970	9970	9970	9970	1