KissMeData/002720/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	183800	526841060	4950	4950	4950	4950	6835
3	20241226	183700	526841060	4950	4950	4950	4950	0
4	20241226	183600	526841060	4950	4950	4950	4950	0
5	20241226	183500	526841060	4950	4950	4950	4950	0
6	20241226	183400	526841060	4950	4950	4950	4950	0
7	20241226	183300	526841060	4950	4950	4950	4950	0
8	20241226	183200	526841060	4950	4950	4950	4950	0
9	20241226	183100	526841060	4950	4950	4950	4950	0
10	20241226	183000	526841060	4950	4950	4950	4950	0
11	20241226	182900	526841060	4950	4950	4950	4950	0
12	20241226	182800	526841060	4950	4950	4950	4950	0
13	20241226	182700	526841060	4950	4950	4950	4950	0
14	20241226	182600	526841060	4950	4950	4950	4950	0
15	20241226	182500	526841060	4950	4950	4950	4950	0
16	20241226	182400	526841060	4950	4950	4950	4950	0
17	20241226	182300	526841060	4950	4950	4950	4950	0
18	20241226	182200	526841060	4950	4950	4950	4950	0
19	20241226	182100	526841060	4950	4950	4950	4950	0
20	20241226	182000	526841060	4950	4950	4950	4950	0
21	20241226	181900	526841060	4950	4950	4950	4950	0
22	20241226	181800	526841060	4950	4950	4950	4950	0
23	20241226	181700	526841060	4950	4950	4950	4950	0
24	20241226	181600	526841060	4950	4950	4950	4950	0
25	20241226	181500	526841060	4950	4950	4950	4950	0
26	20241226	181400	526841060	4950	4950	4950	4950	0
27	20241226	181300	526841060	4950	4950	4950	4950	0
28	20241226	181200	526841060	4950	4950	4950	4950	0
29	20241226	181100	526841060	4950	4950	4950	4950	0
30	20241226	181000	526841060	4950	4950	4950	4950	0
31	20241226	180900	526841060	4950	4950	4950	4950	0
32	20241226	180800	526841060	4950	4950	4950	4950	6835
33	20241226	180700	526841060	4950	4950	4950	4950	0
34	20241226	180600	526841060	4950	4950	4950	4950	0
35	20241226	180500	526841060	4950	4950	4950	4950	0
36	20241226	180400	526841060	4950	4950	4950	4950	0
37	20241226	180300	526841060	4950	4950	4950	4950	0
38	20241226	180200	526841060	4950	4950	4950	4950	0
39	20241226	180100	526841060	4950	4950	4950	4950	0
40	20241226	180000	526841060	4950	4950	4950	4950	0
41	20241226	175900	526841060	4950	4950	4950	4950	0
42	20241226	175800	526841060	4950	4950	4950	4950	0
43	20241226	175700	526841060	4950	4950	4950	4950	0
44	20241226	175600	526841060	4950	4950	4950	4950	0
45	20241226	175500	526841060	4950	4950	4950	4950	0
46	20241226	175400	526841060	4950	4950	4950	4950	0
47	20241226	175300	526841060	4950	4950	4950	4950	0
48	20241226	175200	526841060	4950	4950	4950	4950	0
49	20241226	175100	526841060	4950	4950	4950	4950	0
50	20241226	175000	526841060	4950	4950	4950	4950	0
51	20241226	174900	526841060	4950	4950	4950	4950	0
52	20241226	174800	526841060	4950	4950	4950	4950	0
53	20241226	174700	526841060	4950	4950	4950	4950	0
54	20241226	174600	526841060	4950	4950	4950	4950	0
55	20241226	174500	526841060	4950	4950	4950	4950	0
56	20241226	174400	526841060	4950	4950	4950	4950	0
57	20241226	174300	526841060	4950	4950	4950	4950	0
58	20241226	174200	526841060	4950	4950	4950	4950	0
59	20241226	174100	526841060	4950	4950	4950	4950	0
60	20241226	174000	526841060	4950	4950	4950	4950	0
61	20241226	173900	526841060	4950	4950	4950	4950	0
62	20241226	173800	526841060	4950	4950	4950	4950	6835
63	20241226	173700	526841060	4950	4950	4950	4950	0
64	20241226	173600	526841060	4950	4950	4950	4950	0
65	20241226	173500	526841060	4950	4950	4950	4950	0
66	20241226	173400	526841060	4950	4950	4950	4950	0
67	20241226	173300	526841060	4950	4950	4950	4950	0
68	20241226	173200	526841060	4950	4950	4950	4950	0
69	20241226	173100	526841060	4950	4950	4950	4950	0
70	20241226	173000	526841060	4950	4950	4950	4950	0
71	20241226	172900	526841060	4950	4950	4950	4950	0
72	20241226	172800	526841060	4950	4950	4950	4950	0
73	20241226	172700	526841060	4950	4950	4950	4950	0
74	20241226	172600	526841060	4950	4950	4950	4950	0
75	20241226	172500	526841060	4950	4950	4950	4950	0
76	20241226	172400	526841060	4950	4950	4950	4950	0
77	20241226	172300	526841060	4950	4950	4950	4950	0
78	20241226	172200	526841060	4950	4950	4950	4950	0
79	20241226	172100	526841060	4950	4950	4950	4950	0
80	20241226	172000	526841060	4950	4950	4950	4950	0
81	20241226	171900	526841060	4950	4950	4950	4950	0
82	20241226	171800	526841060	4950	4950	4950	4950	0
83	20241226	171700	526841060	4950	4950	4950	4950	0
84	20241226	171600	526841060	4950	4950	4950	4950	0
85	20241226	171500	526841060	4950	4950	4950	4950	0
86	20241226	171400	526841060	4950	4950	4950	4950	0
87	20241226	171300	526841060	4950	4950	4950	4950	0
88	20241226	171200	526841060	4950	4950	4950	4950	0
89	20241226	171100	526841060	4950	4950	4950	4950	0
90	20241226	171000	526841060	4950	4950	4950	4950	0
91	20241226	170900	526841060	4950	4950	4950	4950	0
92	20241226	170800	526841060	4950	4950	4950	4950	6835
93	20241226	170700	526841060	4950	4950	4950	4950	0
94	20241226	170600	526841060	4950	4950	4950	4950	0
95	20241226	170500	526841060	4950	4950	4950	4950	0
96	20241226	170400	526841060	4950	4950	4950	4950	0
97	20241226	170300	526841060	4950	4950	4950	4950	0
98	20241226	170200	526841060	4950	4950	4950	4950	0
99	20241226	170100	526841060	4950	4950	4950	4950	0
100	20241226	170000	526841060	4950	4950	4950	4950	0
101	20241226	165900	526841060	4950	4950	4950	4950	0
102	20241226	165800	526841060	4950	4950	4950	4950	0
103	20241226	165700	526841060	4950	4950	4950	4950	0
104	20241226	165600	526841060	4950	4950	4950	4950	0
105	20241226	165500	526841060	4950	4950	4950	4950	0
106	20241226	165400	526841060	4950	4950	4950	4950	0
107	20241226	165300	526841060	4950	4950	4950	4950	0
108	20241226	165200	526841060	4950	4950	4950	4950	0
109	20241226	165100	526841060	4950	4950	4950	4950	0
110	20241226	165000	526841060	4950	4950	4950	4950	0
111	20241226	164900	526841060	4950	4950	4950	4950	0
112	20241226	164800	526841060	4950	4950	4950	4950	0
113	20241226	164700	526841060	4950	4950	4950	4950	0
114	20241226	164600	526841060	4950	4950	4950	4950	0
115	20241226	164500	526841060	4950	4950	4950	4950	0
116	20241226	164400	526841060	4950	4950	4950	4950	0
117	20241226	164300	526841060	4950	4950	4950	4950	0
118	20241226	164200	526841060	4950	4950	4950	4950	0
119	20241226	164100	526841060	4950	4950	4950	4950	0
120	20241226	164000	526841060	4950	4950	4950	4950	0
121	20241226	163900	526841060	4950	4950	4950	4950	0
122	20241226	163800	526841060	4950	4950	4950	4950	6835
123	20241226	163700	526841060	4950	4950	4950	4950	0
124	20241226	163600	526841060	4950	4950	4950	4950	0
125	20241226	163500	526841060	4950	4950	4950	4950	0
126	20241226	163400	526841060	4950	4950	4950	4950	0
127	20241226	163300	526841060	4950	4950	4950	4950	0
128	20241226	163200	526841060	4950	4950	4950	4950	0
129	20241226	163100	526841060	4950	4950	4950	4950	0
130	20241226	163000	526841060	4950	4950	4950	4950	0
131	20241226	162900	526841060	4950	4950	4950	4950	0
132	20241226	162800	526841060	4950	4950	4950	4950	0
133	20241226	162700	526841060	4950	4950	4950	4950	0
134	20241226	162600	526841060	4950	4950	4950	4950	0
135	20241226	162500	526841060	4950	4950	4950	4950	0
136	20241226	162400	526841060	4950	4950	4950	4950	0
137	20241226	162300	526841060	4950	4950	4950	4950	0
138	20241226	162200	526841060	4950	4950	4950	4950	0
139	20241226	162100	526841060	4950	4950	4950	4950	0
140	20241226	162000	526841060	4950	4950	4950	4950	0
141	20241226	161900	526841060	4950	4950	4950	4950	0
142	20241226	161800	526841060	4950	4950	4950	4950	0
143	20241226	161700	526841060	4950	4950	4950	4950	0
144	20241226	161600	526841060	4950	4950	4950	4950	0
145	20241226	161500	526841060	4950	4950	4950	4950	0
146	20241226	161400	526841060	4950	4950	4950	4950	0
147	20241226	161300	526841060	4950	4950	4950	4950	0
148	20241226	161200	526841060	4950	4950	4950	4950	0
149	20241226	161100	526841060	4950	4950	4950	4950	0
150	20241226	161000	526841060	4950	4950	4950	4950	0
151	20241226	160900	526841060	4950	4950	4950	4950	0
152	20241226	160800	526841060	4950	4950	4950	4950	6835
153	20241226	160700	526841060	4950	4950	4950	4950	0
154	20241226	160600	526841060	4950	4950	4950	4950	0
155	20241226	160500	526841060	4950	4950	4950	4950	0
156	20241226	160400	526841060	4950	4950	4950	4950	0
157	20241226	160300	526841060	4950	4950	4950	4950	0
158	20241226	160200	526841060	4950	4950	4950	4950	0
159	20241226	160100	526841060	4950	4950	4950	4950	0
160	20241226	160000	526841060	4950	4950	4950	4950	0
161	20241226	155900	526841060	4950	4950	4950	4950	0
162	20241226	155800	526841060	4950	4950	4950	4950	0
163	20241226	155700	526841060	4950	4950	4950	4950	0
164	20241226	155600	526841060	4950	4950	4950	4950	0
165	20241226	155500	526841060	4950	4950	4950	4950	0
166	20241226	155400	526841060	4950	4950	4950	4950	0
167	20241226	155300	526841060	4950	4950	4950	4950	0
168	20241226	155200	526841060	4950	4950	4950	4950	0
169	20241226	155100	526841060	4950	4950	4950	4950	0
170	20241226	155000	526841060	4950	4950	4950	4950	0
171	20241226	154900	526841060	4950	4950	4950	4950	0
172	20241226	154800	526841060	4950	4950	4950	4950	0
173	20241226	154700	526841060	4950	4950	4950	4950	0
174	20241226	154600	526841060	4950	4950	4950	4950	0
175	20241226	154500	526841060	4950	4950	4950	4950	0
176	20241226	154400	526841060	4950	4950	4950	4950	0
177	20241226	154300	526841060	4950	4950	4950	4950	0
178	20241226	154200	526841060	4950	4950	4950	4950	0
179	20241226	154100	526841060	4950	4950	4950	4950	0
180	20241226	154000	526841060	4950	4950	4950	4950	0
181	20241226	153900	526841060	4950	4950	4950	4950	0
182	20241226	153800	526841060	4950	4950	4950	4950	6835
183	20241226	153700	526841060	4950	4950	4950	4950	0
184	20241226	153600	526841060	4950	4950	4950	4950	0
185	20241226	153500	526841060	4950	4950	4950	4950	0
186	20241226	153400	526841060	4950	4950	4950	4950	0
187	20241226	153300	526841060	4950	4950	4950	4950	0
188	20241226	153200	526841060	4950	4950	4950	4950	0
189	20241226	153100	526841060	4950	4950	4950	4950	0
190	20241226	153000	526841060	4950	4950	4950	4950	6835
191	20241226	152900	493007810	4950	4950	4950	4950	0
192	20241226	152800	493007810	4950	4950	4950	4950	0
193	20241226	152700	493007810	4950	4950	4950	4950	0
194	20241226	152600	493007810	4950	4950	4950	4950	0
195	20241226	152500	493007810	4950	4950	4950	4950	0
196	20241226	152400	493007810	4950	4950	4950	4950	0
197	20241226	152300	493007810	4950	4950	4950	4950	0
198	20241226	152200	493007810	4950	4950	4950	4950	0
199	20241226	152100	493007810	4950	4950	4950	4950	0
200	20241226	152000	493007810	4950	4950	4950	4950	0
201	20241226	151900	493007810	4950	4945	4950	4945	22
202	20241226	151800	492899010	4950	4950	4950	4950	0
203	20241226	151700	492899010	4950	4950	4950	4950	1
204	20241226	151600	492894060	4945	4945	4945	4945	300
205	20241226	151500	491410560	4945	4945	4945	4945	2406
206	20241226	151400	479512890	4945	4945	4945	4945	469
207	20241226	151300	477193685	4945	4945	4945	4945	60
208	20241226	151200	476896985	4945	4945	4945	4945	1680
209	20241226	151100	468589385	4945	4945	4945	4945	561
210	20241226	151000	465815240	4950	4950	4950	4950	0
211	20241226	150900	465815240	4950	4950	4950	4950	0
212	20241226	150800	465815240	4950	4950	4950	4950	40
213	20241226	150700	465617240	4950	4950	4950	4950	0
214	20241226	150600	465617240	4950	4950	4950	4945	339
215	20241226	150500	463939690	4945	4945	4945	4945	334
216	20241226	150400	462288060	4950	4950	4950	4950	0
217	20241226	150300	462288060	4950	4950	4950	4950	1
218	20241226	150200	462283110	4945	4945	4945	4945	23
219	20241226	150100	462169375	4945	4945	4945	4945	2
220	20241226	150000	462159485	4940	4940	4940	4940	0
221	20241226	145900	462159485	4940	4940	4940	4940	55
222	20241226	145800	461887785	4945	4945	4945	4945	503
223	20241226	145700	459400450	4945	4945	4945	4945	1
224	20241226	145600	459395505	4945	4950	4950	4945	1059
225	20241226	145500	454158505	4950	4945	4950	4945	350
226	20241226	145400	452426755	4950	4950	4950	4945	39
227	20241226	145300	452233890	4945	4945	4945	4945	0
228	20241226	145200	452233890	4945	4945	4945	4945	3
229	20241226	145100	452219055	4945	4945	4945	4945	230
230	20241226	145000	451081705	4945	4945	4945	4945	551
231	20241226	144900	448357010	4945	4945	4945	4945	1
232	20241226	144800	448352065	4945	4945	4945	4940	2276
233	20241226	144700	437097645	4945	4945	4945	4945	101
234	20241226	144600	436598200	4950	4950	4950	4950	0
235	20241226	144500	436598200	4950	4950	4950	4950	48
236	20241226	144400	436360600	4955	4955	4955	4955	0
237	20241226	144300	436360600	4955	4955	4955	4955	0
238	20241226	144200	436360600	4955	4955	4955	4955	0
239	20241226	144100	436360600	4955	4955	4955	4955	5
240	20241226	144000	436335825	4955	4955	4955	4955	0
241	20241226	143900	436335825	4955	4955	4955	4955	0
242	20241226	143800	436335825	4955	4945	4955	4945	36
243	20241226	143700	436157760	4945	4945	4945	4945	11
244	20241226	143600	436103365	4940	4945	4945	4940	1142
245	20241226	143500	430456880	4950	4950	4950	4950	0
246	20241226	143400	430456880	4950	4950	4950	4950	1
247	20241226	143300	430451930	4945	4945	4945	4945	959
248	20241226	143200	425709675	4955	4955	4955	4955	10
249	20241226	143100	425660125	4945	4945	4945	4945	200
250	20241226	143000	424671125	4950	4950	4950	4950	804
251	20241226	142900	420691325	4950	4950	4950	4950	1119
252	20241226	142800	415152275	4950	4955	4955	4950	460
253	20241226	142700	412875225	4955	4955	4955	4955	311
254	20241226	142600	411334220	4955	4955	4955	4950	204
255	20241226	142500	410323405	4950	4955	4955	4950	104
256	20241226	142400	409808595	4950	4955	4955	4950	4
257	20241226	142300	409788785	4960	4960	4960	4960	1
258	20241226	142200	409783825	4950	4950	4950	4950	0
259	20241226	142100	409783825	4950	4950	4950	4950	30
260	20241226	142000	409635325	4955	4955	4955	4955	5
261	20241226	141900	409610550	4960	4960	4960	4960	0
262	20241226	141800	409610550	4960	4960	4960	4960	100
263	20241226	141700	409114550	4960	4950	4960	4950	98
264	20241226	141600	408629385	4955	4955	4955	4955	89
265	20241226	141500	408188390	4955	4955	4955	4955	65
266	20241226	141400	407866315	4955	4955	4955	4955	0
267	20241226	141300	407866315	4955	4955	4955	4955	0
268	20241226	141200	407866315	4955	4955	4955	4955	10
269	20241226	141100	407816765	4955	4955	4955	4955	499
270	20241226	141000	405344220	4960	4960	4960	4960	0
271	20241226	140900	405344220	4960	4960	4960	4960	4
272	20241226	140800	405324380	4960	4955	4960	4955	42
273	20241226	140700	405116265	4960	4960	4960	4960	1
274	20241226	140600	405111305	4955	4955	4955	4955	1333
275	20241226	140500	398506290	4955	4955	4955	4955	1143
276	20241226	140400	392842725	4960	4960	4960	4960	0
277	20241226	140300	392842725	4960	4960	4960	4960	0
278	20241226	140200	392842725	4960	4960	4960	4960	735
279	20241226	140100	389197125	4960	4960	4960	4960	319
280	20241226	140000	387614885	4970	4960	4970	4960	960
281	20241226	135900	382853275	4960	4975	4975	4955	116
282	20241226	135800	382277415	4975	4975	4975	4975	53
283	20241226	135700	382013740	4975	4975	4975	4975	0
284	20241226	135600	382013740	4975	4975	4975	4975	0
285	20241226	135500	382013740	4975	4975	4975	4975	10
286	20241226	135400	381963990	4980	4980	4980	4980	0
287	20241226	135300	381963990	4980	4980	4980	4980	1
288	20241226	135200	381959010	4980	4975	4980	4975	8
289	20241226	135100	381919205	4960	4960	4960	4960	100
290	20241226	135000	381423205	4960	4980	4980	4960	536
291	20241226	134900	378764625	4960	4980	4980	4960	1844
292	20241226	134800	369584455	4965	4965	4965	4965	12
293	20241226	134700	369524875	4980	4980	4980	4980	29
294	20241226	134600	369380455	4985	4985	4985	4985	0
295	20241226	134500	369380455	4985	4985	4985	4985	0
296	20241226	134400	369380455	4985	4975	4985	4965	2082
297	20241226	134300	359012685	4960	4960	4960	4960	1
298	20241226	134200	359007725	4975	4975	4975	4975	1
299	20241226	134100	359002750	4960	4965	4975	4950	2289
300	20241226	134000	347629135	4965	4965	4965	4965	0
301	20241226	133900	347629135	4965	4965	4965	4965	0
302	20241226	133800	347629135	4965	4965	4965	4965	0
303	20241226	133700	347629135	4965	4965	4965	4965	0
304	20241226	133600	347629135	4965	4965	4965	4965	0
305	20241226	133500	347629135	4965	4960	4965	4960	4
306	20241226	133400	347609290	4965	4960	4965	4950	739
307	20241226	133300	343944175	4960	4960	4960	4960	0
308	20241226	133200	343944175	4960	4960	4960	4960	15
309	20241226	133100	343869775	4960	4960	4960	4960	0
310	20241226	133000	343869775	4960	4960	4960	4950	1155
311	20241226	132900	338141505	4960	4960	4960	4960	104
312	20241226	132800	337625665	4960	4950	4960	4950	590
313	20241226	132700	334700965	4960	4960	4960	4960	0
314	20241226	132600	334700965	4960	4960	4960	4960	65
315	20241226	132500	334378565	4960	4960	4960	4960	0
316	20241226	132400	334378565	4960	4960	4960	4960	1
317	20241226	132300	334373605	4950	4950	4950	4950	0
318	20241226	132200	334373605	4950	4960	4960	4950	1467
319	20241226	132100	327098435	4950	4955	4960	4950	713
320	20241226	132000	323564695	4955	4955	4955	4955	511
321	20241226	131900	321032690	4960	4960	4960	4960	0
322	20241226	131800	321032690	4960	4960	4960	4960	0
323	20241226	131700	321032690	4960	4950	4960	4950	402
324	20241226	131600	319041685	4955	4945	4955	4945	1271
325	20241226	131500	312756580	4945	4950	4950	4945	3598
326	20241226	131400	294946950	4955	4955	4955	4955	0
327	20241226	131300	294946950	4955	4955	4955	4955	0
328	20241226	131200	294946950	4955	4955	4955	4955	0
329	20241226	131100	294946950	4955	4955	4955	4955	0
330	20241226	131000	294946950	4955	4955	4955	4955	0
331	20241226	130900	294946950	4955	4955	4955	4955	1
332	20241226	130800	294941995	4950	4955	4955	4950	2214
333	20241226	130700	283971730	4955	4955	4955	4955	5
334	20241226	130600	283946955	4960	4960	4960	4960	0
335	20241226	130500	283946955	4960	4960	4960	4960	17
336	20241226	130400	283862635	4955	4955	4955	4955	0
337	20241226	130300	283862635	4955	4955	4955	4955	0
338	20241226	130200	283862635	4955	4970	4970	4955	1049
339	20241226	130100	278659625	4960	4970	4970	4960	363
340	20241226	130000	276855650	4960	4965	4965	4960	4
341	20241226	125900	276835805	4970	4970	4970	4970	0
342	20241226	125800	276835805	4970	4970	4970	4970	0
343	20241226	125700	276835805	4970	4970	4970	4970	0
344	20241226	125600	276835805	4970	4970	4970	4970	0
345	20241226	125500	276835805	4970	4970	4970	4970	0
346	20241226	125400	276835805	4970	4970	4970	4970	0
347	20241226	125300	276835805	4970	4970	4970	4970	1
348	20241226	125200	276830835	4965	4960	4965	4960	11
349	20241226	125100	276776270	4970	4970	4970	4970	0
350	20241226	125000	276776270	4970	4970	4970	4970	0
351	20241226	124900	276776270	4970	4965	4970	4960	38
352	20241226	124800	276587730	4960	4960	4960	4960	0
353	20241226	124700	276587730	4960	4960	4960	4960	0
354	20241226	124600	276587730	4960	4960	4960	4960	0
355	20241226	124500	276587730	4960	4960	4960	4960	1
356	20241226	124400	276582770	4975	4975	4975	4975	1
357	20241226	124300	276577795	4960	4960	4960	4960	0
358	20241226	124200	276577795	4960	4965	4965	4960	1580
359	20241226	124100	268739095	4980	4980	4980	4980	0
360	20241226	124000	268739095	4980	4980	4980	4980	0
361	20241226	123900	268739095	4980	4980	4980	4980	0
362	20241226	123800	268739095	4980	4980	4980	4980	0
363	20241226	123700	268739095	4980	4980	4980	4980	0
364	20241226	123600	268739095	4980	4980	4980	4980	0
365	20241226	123500	268739095	4980	4980	4980	4980	0
366	20241226	123400	268739095	4980	4980	4980	4980	0
367	20241226	123300	268739095	4980	4980	4980	4980	0
368	20241226	123200	268739095	4980	4980	4980	4980	0
369	20241226	123100	268739095	4980	4980	4980	4980	0
370	20241226	123000	268739095	4980	4980	4980	4980	0
371	20241226	122900	268739095	4980	4980	4980	4980	0
372	20241226	122800	268739095	4980	4980	4980	4980	2
373	20241226	122700	268729135	4980	4980	4980	4980	10
374	20241226	122600	268679335	4965	4965	4965	4965	0
375	20241226	122500	268679335	4965	4965	4965	4965	0
376	20241226	122400	268679335	4965	4965	4965	4965	172
377	20241226	122300	267825355	4965	4965	4965	4965	28
378	20241226	122200	267686335	4965	4965	4965	4960	735
379	20241226	122100	264038840	4975	4975	4975	4975	300
380	20241226	122000	262546340	4965	4965	4965	4965	0
381	20241226	121900	262546340	4965	4965	4965	4965	0
382	20241226	121800	262546340	4965	4965	4965	4965	561
383	20241226	121700	259760975	4965	4965	4970	4965	488
384	20241226	121600	257335970	4965	4965	4965	4965	0
385	20241226	121500	257335970	4965	4965	4965	4965	0
386	20241226	121400	257335970	4965	4970	4970	4965	245
387	20241226	121300	256118420	4970	4970	4970	4970	4
388	20241226	121200	256098540	4975	4975	4975	4975	0
389	20241226	121100	256098540	4975	4975	4975	4975	50
390	20241226	121000	255849790	4975	4975	4975	4975	0
391	20241226	120900	255849790	4975	4975	4975	4975	0
392	20241226	120800	255849790	4975	4975	4975	4975	0
393	20241226	120700	255849790	4975	4975	4975	4975	1
394	20241226	120600	255844815	4975	4975	4975	4975	20
395	20241226	120500	255745315	4975	4975	4975	4975	10
396	20241226	120400	255695565	4970	4970	4970	4970	110
397	20241226	120300	255148865	4965	4965	4965	4965	0
398	20241226	120200	255148865	4965	4965	4965	4965	0
399	20241226	120100	255148865	4965	4965	4965	4965	1
400	20241226	120000	255143900	4970	4970	4970	4970	43
401	20241226	115900	254930190	4970	4970	4970	4970	131
402	20241226	115800	254279120	4970	4970	4970	4970	0
403	20241226	115700	254279120	4970	4970	4970	4970	50
404	20241226	115600	254030620	4975	4975	4975	4975	0
405	20241226	115500	254030620	4975	4970	4975	4970	201
406	20241226	115400	253030650	4975	4975	4975	4975	19
407	20241226	115300	252936125	4975	4975	4975	4975	73
408	20241226	115200	252572950	4975	4975	4975	4975	3
409	20241226	115100	252558025	4975	4975	4975	4975	33
410	20241226	115000	252393850	4975	4975	4975	4975	200
411	20241226	114900	251398850	4980	4980	4980	4980	1
412	20241226	114800	251393870	4980	4980	4980	4980	0
413	20241226	114700	251393870	4980	4980	4980	4980	0
414	20241226	114600	251393870	4980	4980	4980	4980	0
415	20241226	114500	251393870	4980	4980	4980	4980	0
416	20241226	114400	251393870	4980	4980	4980	4980	1
417	20241226	114300	251388890	4970	4970	4970	4970	1
418	20241226	114200	251383920	4980	4980	4980	4980	6
419	20241226	114100	251354040	4980	4980	4980	4980	3
420	20241226	114000	251339100	4980	4980	4980	4980	0
421	20241226	113900	251339100	4980	4980	4980	4980	165
422	20241226	113800	250517400	4980	4980	4980	4980	0
423	20241226	113700	250517400	4980	4980	4980	4980	25
424	20241226	113600	250392900	4965	4965	4965	4965	112
425	20241226	113500	249836820	4970	4970	4970	4970	0
426	20241226	113400	249836820	4970	4980	4980	4970	4
427	20241226	113300	249816925	4975	4975	4975	4975	3
428	20241226	113200	249802000	4975	4975	4975	4975	199
429	20241226	113100	248811975	4975	4975	4975	4975	0
430	20241226	113000	248811975	4975	4975	4975	4975	0
431	20241226	112900	248811975	4975	4975	4975	4975	1
432	20241226	112800	248807000	4975	4975	4975	4975	0
433	20241226	112700	248807000	4975	4975	4975	4975	0
434	20241226	112600	248807000	4975	4975	4975	4975	0
435	20241226	112500	248807000	4975	4975	4975	4975	0
436	20241226	112400	248807000	4975	4975	4975	4975	0
437	20241226	112300	248807000	4975	4975	4975	4975	2
438	20241226	112200	248797050	4975	4975	4975	4975	0
439	20241226	112100	248797050	4975	4975	4975	4975	0
440	20241226	112000	248797050	4975	4975	4975	4975	0
441	20241226	111900	248797050	4975	4975	4975	4975	0
442	20241226	111800	248797050	4975	4975	4975	4975	0
443	20241226	111700	248797050	4975	4975	4975	4975	103
444	20241226	111600	248284625	4980	4980	4980	4980	3
445	20241226	111500	248269685	4975	4975	4975	4975	0
446	20241226	111400	248269685	4975	4975	4975	4975	0
447	20241226	111300	248269685	4975	4975	4975	4975	0
448	20241226	111200	248269685	4975	4975	4975	4975	150
449	20241226	111100	247523435	4975	4975	4975	4975	0
450	20241226	111000	247523435	4975	4975	4975	4975	0
451	20241226	110900	247523435	4975	4975	4975	4975	1
452	20241226	110800	247518460	4975	4975	4975	4975	0
453	20241226	110700	247518460	4975	4975	4975	4975	0
454	20241226	110600	247518460	4975	4975	4975	4975	0
455	20241226	110500	247518460	4975	4975	4975	4975	0
456	20241226	110400	247518460	4975	4975	4975	4975	25
457	20241226	110300	247394085	4975	4965	4975	4965	110
458	20241226	110200	246846845	4975	4975	4975	4975	1
459	20241226	110100	246841870	4965	4965	4965	4965	200
460	20241226	110000	245848870	4965	4965	4965	4965	1
461	20241226	105900	245843905	4975	4975	4975	4975	1
462	20241226	105800	245838930	4975	4975	4975	4975	0
463	20241226	105700	245838930	4975	4975	4975	4975	0
464	20241226	105600	245838930	4975	4975	4975	4975	0
465	20241226	105500	245838930	4975	4970	4975	4965	122
466	20241226	105400	245233175	4970	4970	4970	4970	0
467	20241226	105300	245233175	4970	4970	4970	4970	0
468	20241226	105200	245233175	4970	4970	4970	4970	0
469	20241226	105100	245233175	4970	4970	4970	4970	500
470	20241226	105000	242748175	4960	4960	4960	4960	0
471	20241226	104900	242748175	4960	4960	4960	4960	0
472	20241226	104800	242748175	4960	4960	4960	4960	0
473	20241226	104700	242748175	4960	4980	4980	4960	791
474	20241226	104600	238820585	4985	4985	4985	4985	44
475	20241226	104500	238601245	4980	4980	4980	4980	0
476	20241226	104400	238601245	4980	4980	4980	4980	0
477	20241226	104300	238601245	4980	4980	4980	4980	50
478	20241226	104200	238352245	4980	4980	4980	4980	1
479	20241226	104100	238347265	4980	4980	4980	4980	0
480	20241226	104000	238347265	4980	4980	4980	4980	0
481	20241226	103900	238347265	4980	4980	4980	4980	589
482	20241226	103800	235414045	4975	4970	4980	4970	44
483	20241226	103700	235195245	4970	4970	4970	4970	49
484	20241226	103600	234951715	4970	4970	4970	4970	0
485	20241226	103500	234951715	4970	4970	4970	4970	1
486	20241226	103400	234946745	4980	4980	4980	4980	1
487	20241226	103300	234941765	4970	4970	4970	4970	5
488	20241226	103200	234916915	4965	4965	4965	4965	0
489	20241226	103100	234916915	4965	4965	4965	4965	0
490	20241226	103000	234916915	4965	4965	4965	4965	0
491	20241226	102900	234916915	4965	4970	4970	4965	683
492	20241226	102800	231524325	4985	4990	4990	4985	803
493	20241226	102700	227517415	4990	4990	4990	4990	0
494	20241226	102600	227517415	4990	4990	4990	4990	3
495	20241226	102500	227502445	4990	4990	4990	4990	2
496	20241226	102400	227492465	4990	4990	4990	4990	1
497	20241226	102300	227487475	4970	4970	4970	4970	1
498	20241226	102200	227482505	4990	4985	4990	4985	503
499	20241226	102100	224972545	4990	4990	4990	4990	0
500	20241226	102000	224972545	4990	4985	4990	4985	200
501	20241226	101900	223974840	4985	4985	4985	4985	25
502	20241226	101800	223850215	4985	4985	4985	4985	1
503	20241226	101700	223845230	4985	4975	4985	4975	303
504	20241226	101600	222337775	4985	4985	4985	4985	55
505	20241226	101500	222063600	4985	4980	4985	4980	70
506	20241226	101400	221714695	4975	4975	4975	4975	22
507	20241226	101300	221605245	4980	4980	4980	4980	0
508	20241226	101200	221605245	4980	4980	4980	4980	10
509	20241226	101100	221555445	4980	4980	4980	4980	1
510	20241226	101000	221550465	4985	4985	4985	4985	0
511	20241226	100900	221550465	4985	4985	4985	4985	213
512	20241226	100800	220488660	4985	4985	4985	4985	1
513	20241226	100700	220483675	4990	4970	4990	4965	1016
514	20241226	100600	215439165	4990	4990	4990	4990	1
515	20241226	100500	215434175	4990	4990	4990	4990	1
516	20241226	100400	215429185	4990	4995	4995	4990	203
517	20241226	100300	214415215	5000	4990	5000	4990	68
518	20241226	100200	214075885	4985	4980	4985	4980	585
519	20241226	100100	211159665	4960	4965	4965	4960	2500
520	20241226	100000	198754665	4980	4980	4980	4980	0
521	20241226	095900	198754665	4980	4980	4980	4980	1
522	20241226	095800	198749685	4980	4980	4980	4980	60
523	20241226	095700	198450885	4980	4980	4980	4980	0
524	20241226	095600	198450885	4980	4980	4980	4980	0
525	20241226	095500	198450885	4980	4980	4980	4980	0
526	20241226	095400	198450885	4980	4970	4980	4960	3001
527	20241226	095300	183555030	4985	4975	4985	4975	501
528	20241226	095200	181062545	4985	4985	4985	4980	22
529	20241226	095100	180952975	4985	4985	4985	4985	0
530	20241226	095000	180952975	4985	4980	4985	4975	615
531	20241226	094900	177892870	4985	4980	4985	4980	67
532	20241226	094800	177559205	4980	4980	4980	4980	473
533	20241226	094700	175203665	4985	4990	4990	4985	128
534	20241226	094600	174565010	4990	4995	4995	4990	82
535	20241226	094500	174155665	4985	4985	4985	4985	12
536	20241226	094400	174095845	4985	4985	4985	4985	10
537	20241226	094300	174045995	4990	4990	4990	4990	23
538	20241226	094200	173931225	4995	4995	4995	4990	594
539	20241226	094100	170966790	4990	4995	4995	4980	165
540	20241226	094000	170144195	4980	4980	4980	4980	0
541	20241226	093900	170144195	4980	4980	4980	4980	300
542	20241226	093800	168650195	4980	4985	4985	4980	96
543	20241226	093700	168172065	4990	4995	4995	4990	439
544	20241226	093600	165979770	5000	4995	5000	4995	650
545	20241226	093500	162729820	5000	5000	5000	5000	0
546	20241226	093400	162729820	5000	5010	5010	5000	21
547	20241226	093300	162624810	5010	5010	5010	5010	40
548	20241226	093200	162424410	5010	5010	5010	5010	2012
549	20241226	093100	152344290	5020	4995	5020	4995	4800
550	20241226	093000	128310910	5000	5000	5000	4995	681
551	20241226	092900	124909305	4995	4975	4995	4975	1225
552	20241226	092800	118791940	4985	4980	4985	4980	347
553	20241226	092700	117063875	4980	4975	4980	4975	64
554	20241226	092600	116745255	4975	4980	4980	4975	69
555	20241226	092500	116401705	4980	4990	4990	4980	2636
556	20241226	092400	103261315	4990	4985	4990	4985	711
557	20241226	092300	99714425	4975	4975	4975	4975	275
558	20241226	092200	98346300	4950	4975	4975	4950	84
559	20241226	092100	97930475	4960	4955	4960	4955	667
560	20241226	092000	94623830	4955	4975	4975	4955	356
561	20241226	091900	92852830	4950	4950	4950	4950	100
562	20241226	091800	92357830	4975	4975	4975	4975	30
563	20241226	091700	92208580	4950	4975	4975	4950	746
564	20241226	091600	88514805	4950	4950	4950	4950	0
565	20241226	091500	88514805	4950	4950	4950	4950	0
566	20241226	091400	88514805	4950	4950	4950	4950	331
567	20241226	091300	86876355	4990	4980	4990	4950	3204
568	20241226	091200	70997935	4955	4975	4975	4955	4329
569	20241226	091100	49514780	4980	4980	4980	4980	268
570	20241226	091000	48180140	4990	4995	4995	4980	153
571	20241226	090900	47417430	5000	5000	5000	5000	0
572	20241226	090800	47417430	5000	5000	5000	5000	80
573	20241226	090700	47017430	5000	5000	5000	5000	604
574	20241226	090600	43997430	4995	4995	5010	4990	2388
575	20241226	090500	32062305	4990	4965	4990	4965	2307
576	20241226	090400	20591950	4965	4970	4970	4965	72
577	20241226	090300	20234230	4995	4985	4995	4985	1017
578	20241226	090200	15162120	4985	4985	4985	4985	292
579	20241226	090100	13706500	4985	4980	4985	4980	624
580	20241226	090000	10598880	4985	4970	4985	4970	1335