KissMeData/003010/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	183900	385308350	4965	4965	4965	4965	279
3	20241226	183800	385308350	4965	4965	4965	4965	0
4	20241226	183700	385308350	4965	4965	4965	4965	0
5	20241226	183600	385308350	4965	4965	4965	4965	0
6	20241226	183500	385308350	4965	4965	4965	4965	0
7	20241226	183400	385308350	4965	4965	4965	4965	0
8	20241226	183300	385308350	4965	4965	4965	4965	0
9	20241226	183200	385308350	4965	4965	4965	4965	0
10	20241226	183100	385308350	4965	4965	4965	4965	0
11	20241226	183000	385308350	4965	4965	4965	4965	0
12	20241226	182900	385308350	4965	4965	4965	4965	0
13	20241226	182800	385308350	4965	4965	4965	4965	0
14	20241226	182700	385308350	4965	4965	4965	4965	0
15	20241226	182600	385308350	4965	4965	4965	4965	0
16	20241226	182500	385308350	4965	4965	4965	4965	0
17	20241226	182400	385308350	4965	4965	4965	4965	0
18	20241226	182300	385308350	4965	4965	4965	4965	0
19	20241226	182200	385308350	4965	4965	4965	4965	0
20	20241226	182100	385308350	4965	4965	4965	4965	0
21	20241226	182000	385308350	4965	4965	4965	4965	0
22	20241226	181900	385308350	4965	4965	4965	4965	0
23	20241226	181800	385308350	4965	4965	4965	4965	0
24	20241226	181700	385308350	4965	4965	4965	4965	0
25	20241226	181600	385308350	4965	4965	4965	4965	0
26	20241226	181500	385308350	4965	4965	4965	4965	0
27	20241226	181400	385308350	4965	4965	4965	4965	0
28	20241226	181300	385308350	4965	4965	4965	4965	0
29	20241226	181200	385308350	4965	4965	4965	4965	0
30	20241226	181100	385308350	4965	4965	4965	4965	0
31	20241226	181000	385308350	4965	4965	4965	4965	0
32	20241226	180900	385308350	4965	4965	4965	4965	279
33	20241226	180800	385308350	4965	4965	4965	4965	0
34	20241226	180700	385308350	4965	4965	4965	4965	0
35	20241226	180600	385308350	4965	4965	4965	4965	0
36	20241226	180500	385308350	4965	4965	4965	4965	0
37	20241226	180400	385308350	4965	4965	4965	4965	0
38	20241226	180300	385308350	4965	4965	4965	4965	0
39	20241226	180200	385308350	4965	4965	4965	4965	0
40	20241226	180100	385308350	4965	4965	4965	4965	0
41	20241226	180000	385308350	4965	4965	4965	4965	0
42	20241226	175900	385308350	4965	4965	4965	4965	0
43	20241226	175800	385308350	4965	4965	4965	4965	0
44	20241226	175700	385308350	4965	4965	4965	4965	0
45	20241226	175600	385308350	4965	4965	4965	4965	0
46	20241226	175500	385308350	4965	4965	4965	4965	0
47	20241226	175400	385308350	4965	4965	4965	4965	0
48	20241226	175300	385308350	4965	4965	4965	4965	0
49	20241226	175200	385308350	4965	4965	4965	4965	0
50	20241226	175100	385308350	4965	4965	4965	4965	0
51	20241226	175000	385308350	4965	4965	4965	4965	0
52	20241226	174900	385308350	4965	4965	4965	4965	0
53	20241226	174800	385308350	4965	4965	4965	4965	0
54	20241226	174700	385308350	4965	4965	4965	4965	0
55	20241226	174600	385308350	4965	4965	4965	4965	0
56	20241226	174500	385308350	4965	4965	4965	4965	0
57	20241226	174400	385308350	4965	4965	4965	4965	0
58	20241226	174300	385308350	4965	4965	4965	4965	0
59	20241226	174200	385308350	4965	4965	4965	4965	0
60	20241226	174100	385308350	4965	4965	4965	4965	0
61	20241226	174000	385308350	4965	4965	4965	4965	0
62	20241226	173900	385308350	4965	4965	4965	4965	279
63	20241226	173800	385308350	4965	4965	4965	4965	0
64	20241226	173700	385308350	4965	4965	4965	4965	0
65	20241226	173600	385308350	4965	4965	4965	4965	0
66	20241226	173500	385308350	4965	4965	4965	4965	0
67	20241226	173400	385308350	4965	4965	4965	4965	0
68	20241226	173300	385308350	4965	4965	4965	4965	0
69	20241226	173200	385308350	4965	4965	4965	4965	0
70	20241226	173100	385308350	4965	4965	4965	4965	0
71	20241226	173000	385308350	4965	4965	4965	4965	0
72	20241226	172900	385308350	4965	4965	4965	4965	0
73	20241226	172800	385308350	4965	4965	4965	4965	0
74	20241226	172700	385308350	4965	4965	4965	4965	0
75	20241226	172600	385308350	4965	4965	4965	4965	0
76	20241226	172500	385308350	4965	4965	4965	4965	0
77	20241226	172400	385308350	4965	4965	4965	4965	0
78	20241226	172300	385308350	4965	4965	4965	4965	0
79	20241226	172200	385308350	4965	4965	4965	4965	0
80	20241226	172100	385308350	4965	4965	4965	4965	0
81	20241226	172000	385308350	4965	4965	4965	4965	0
82	20241226	171900	385308350	4965	4965	4965	4965	0
83	20241226	171800	385308350	4965	4965	4965	4965	0
84	20241226	171700	385308350	4965	4965	4965	4965	0
85	20241226	171600	385308350	4965	4965	4965	4965	0
86	20241226	171500	385308350	4965	4965	4965	4965	0
87	20241226	171400	385308350	4965	4965	4965	4965	0
88	20241226	171300	385308350	4965	4965	4965	4965	0
89	20241226	171200	385308350	4965	4965	4965	4965	0
90	20241226	171100	385308350	4965	4965	4965	4965	0
91	20241226	171000	385308350	4965	4965	4965	4965	0
92	20241226	170900	385308350	4965	4965	4965	4965	279
93	20241226	170800	385308350	4965	4965	4965	4965	0
94	20241226	170700	385308350	4965	4965	4965	4965	0
95	20241226	170600	385308350	4965	4965	4965	4965	0
96	20241226	170500	385308350	4965	4965	4965	4965	0
97	20241226	170400	385308350	4965	4965	4965	4965	0
98	20241226	170300	385308350	4965	4965	4965	4965	0
99	20241226	170200	385308350	4965	4965	4965	4965	0
100	20241226	170100	385308350	4965	4965	4965	4965	0
101	20241226	170000	385308350	4965	4965	4965	4965	0
102	20241226	165900	385308350	4965	4965	4965	4965	0
103	20241226	165800	385308350	4965	4965	4965	4965	0
104	20241226	165700	385308350	4965	4965	4965	4965	0
105	20241226	165600	385308350	4965	4965	4965	4965	0
106	20241226	165500	385308350	4965	4965	4965	4965	0
107	20241226	165400	385308350	4965	4965	4965	4965	0
108	20241226	165300	385308350	4965	4965	4965	4965	0
109	20241226	165200	385308350	4965	4965	4965	4965	0
110	20241226	165100	385308350	4965	4965	4965	4965	0
111	20241226	165000	385308350	4965	4965	4965	4965	0
112	20241226	164900	385308350	4965	4965	4965	4965	0
113	20241226	164800	385308350	4965	4965	4965	4965	0
114	20241226	164700	385308350	4965	4965	4965	4965	0
115	20241226	164600	385308350	4965	4965	4965	4965	0
116	20241226	164500	385308350	4965	4965	4965	4965	0
117	20241226	164400	385308350	4965	4965	4965	4965	0
118	20241226	164300	385308350	4965	4965	4965	4965	0
119	20241226	164200	385308350	4965	4965	4965	4965	0
120	20241226	164100	385308350	4965	4965	4965	4965	0
121	20241226	164000	385308350	4965	4965	4965	4965	0
122	20241226	163900	385308350	4965	4965	4965	4965	279
123	20241226	163800	385308350	4965	4965	4965	4965	0
124	20241226	163700	385308350	4965	4965	4965	4965	0
125	20241226	163600	385308350	4965	4965	4965	4965	0
126	20241226	163500	385308350	4965	4965	4965	4965	0
127	20241226	163400	385308350	4965	4965	4965	4965	0
128	20241226	163300	385308350	4965	4965	4965	4965	0
129	20241226	163200	385308350	4965	4965	4965	4965	0
130	20241226	163100	385308350	4965	4965	4965	4965	0
131	20241226	163000	385308350	4965	4965	4965	4965	0
132	20241226	162900	385308350	4965	4965	4965	4965	0
133	20241226	162800	385308350	4965	4965	4965	4965	0
134	20241226	162700	385308350	4965	4965	4965	4965	0
135	20241226	162600	385308350	4965	4965	4965	4965	0
136	20241226	162500	385308350	4965	4965	4965	4965	0
137	20241226	162400	385308350	4965	4965	4965	4965	0
138	20241226	162300	385308350	4965	4965	4965	4965	0
139	20241226	162200	385308350	4965	4965	4965	4965	0
140	20241226	162100	385308350	4965	4965	4965	4965	0
141	20241226	162000	385308350	4965	4965	4965	4965	0
142	20241226	161900	385308350	4965	4965	4965	4965	0
143	20241226	161800	385308350	4965	4965	4965	4965	0
144	20241226	161700	385308350	4965	4965	4965	4965	0
145	20241226	161600	385308350	4965	4965	4965	4965	0
146	20241226	161500	385308350	4965	4965	4965	4965	0
147	20241226	161400	385308350	4965	4965	4965	4965	0
148	20241226	161300	385308350	4965	4965	4965	4965	0
149	20241226	161200	385308350	4965	4965	4965	4965	0
150	20241226	161100	385308350	4965	4965	4965	4965	0
151	20241226	161000	385308350	4965	4965	4965	4965	0
152	20241226	160900	385308350	4965	4965	4965	4965	279
153	20241226	160800	385308350	4965	4965	4965	4965	0
154	20241226	160700	385308350	4965	4965	4965	4965	0
155	20241226	160600	385308350	4965	4965	4965	4965	0
156	20241226	160500	385308350	4965	4965	4965	4965	0
157	20241226	160400	385308350	4965	4965	4965	4965	0
158	20241226	160300	385308350	4965	4965	4965	4965	0
159	20241226	160200	385308350	4965	4965	4965	4965	0
160	20241226	160100	385308350	4965	4965	4965	4965	0
161	20241226	160000	385308350	4965	4965	4965	4965	0
162	20241226	155900	385308350	4965	4965	4965	4965	0
163	20241226	155800	385308350	4965	4965	4965	4965	0
164	20241226	155700	385308350	4965	4965	4965	4965	0
165	20241226	155600	385308350	4965	4965	4965	4965	0
166	20241226	155500	385308350	4965	4965	4965	4965	0
167	20241226	155400	385308350	4965	4965	4965	4965	0
168	20241226	155300	385308350	4965	4965	4965	4965	0
169	20241226	155200	385308350	4965	4965	4965	4965	0
170	20241226	155100	385308350	4965	4965	4965	4965	0
171	20241226	155000	385308350	4965	4965	4965	4965	0
172	20241226	154900	385308350	4965	4965	4965	4965	0
173	20241226	154800	385308350	4965	4965	4965	4965	0
174	20241226	154700	385308350	4965	4965	4965	4965	0
175	20241226	154600	385308350	4965	4965	4965	4965	0
176	20241226	154500	385308350	4965	4965	4965	4965	0
177	20241226	154400	385308350	4965	4965	4965	4965	0
178	20241226	154300	385308350	4965	4965	4965	4965	0
179	20241226	154200	385308350	4965	4965	4965	4965	0
180	20241226	154100	385308350	4965	4965	4965	4965	0
181	20241226	154000	385308350	4965	4965	4965	4965	0
182	20241226	153900	385308350	4965	4965	4965	4965	279
183	20241226	153800	385308350	4965	4965	4965	4965	0
184	20241226	153700	385308350	4965	4965	4965	4965	0
185	20241226	153600	385308350	4965	4965	4965	4965	0
186	20241226	153500	385308350	4965	4965	4965	4965	0
187	20241226	153400	385308350	4965	4965	4965	4965	0
188	20241226	153300	385308350	4965	4965	4965	4965	0
189	20241226	153200	385308350	4965	4965	4965	4965	0
190	20241226	153100	385308350	4965	4965	4965	4965	0
191	20241226	153000	385308350	4965	4965	4965	4965	279
192	20241226	152900	383923115	4965	4965	4965	4965	0
193	20241226	152800	383923115	4965	4965	4965	4965	0
194	20241226	152700	383923115	4965	4965	4965	4965	0
195	20241226	152600	383923115	4965	4965	4965	4965	0
196	20241226	152500	383923115	4965	4965	4965	4965	0
197	20241226	152400	383923115	4965	4965	4965	4965	0
198	20241226	152300	383923115	4965	4965	4965	4965	0
199	20241226	152200	383923115	4965	4965	4965	4965	0
200	20241226	152100	383923115	4965	4965	4965	4965	0
201	20241226	152000	383923115	4965	4965	4965	4965	0
202	20241226	151900	383923115	4965	4935	4965	4930	423
203	20241226	151800	381835625	4965	4965	4965	4965	150
204	20241226	151700	381090875	4965	4935	4965	4930	201
205	20241226	151600	380099560	4930	4935	4935	4930	372
206	20241226	151500	378265300	4930	4930	4930	4930	0
207	20241226	151400	378265300	4930	4940	4940	4930	688
208	20241226	151300	374867870	4940	4930	4940	4930	1411
209	20241226	151200	367899930	4930	4940	4940	4930	2142
210	20241226	151100	357339855	4940	4935	4940	4935	520
211	20241226	151000	354773555	4935	4935	4935	4935	2
212	20241226	150900	354763685	4935	4935	4935	4935	1
213	20241226	150800	354758750	4935	4935	4935	4935	403
214	20241226	150700	352769945	4935	4935	4935	4935	260
215	20241226	150600	351486845	4945	4945	4945	4945	0
216	20241226	150500	351486845	4945	4945	4945	4945	0
217	20241226	150400	351486845	4945	4930	4945	4930	31
218	20241226	150300	351334000	4930	4930	4930	4930	250
219	20241226	150200	350101500	4935	4935	4935	4935	1002
220	20241226	150100	345156630	4935	4935	4935	4935	100
221	20241226	150000	344663130	4940	4940	4940	4940	5
222	20241226	145900	344638430	4940	4940	4940	4940	85
223	20241226	145800	344218530	4950	4950	4950	4950	0
224	20241226	145700	344218530	4950	4950	4950	4950	1
225	20241226	145600	344213580	4935	4935	4935	4935	0
226	20241226	145500	344213580	4935	4960	4960	4935	202
227	20241226	145400	343216145	4945	4945	4945	4945	0
228	20241226	145300	343216145	4945	4945	4945	4945	0
229	20241226	145200	343216145	4945	4945	4945	4945	100
230	20241226	145100	342721645	4945	4945	4945	4945	0
231	20241226	145000	342721645	4945	4960	4960	4945	309
232	20241226	144900	341192680	4945	4960	4960	4945	5
233	20241226	144800	341167910	4960	4960	4960	4960	0
234	20241226	144700	341167910	4960	4960	4960	4960	30
235	20241226	144600	341019110	4960	4960	4960	4960	7
236	20241226	144500	340984390	4955	4955	4955	4955	6
237	20241226	144400	340954660	4950	4950	4950	4950	20
238	20241226	144300	340855660	4950	4950	4950	4950	0
239	20241226	144200	340855660	4950	4950	4950	4950	0
240	20241226	144100	340855660	4950	4950	4950	4950	0
241	20241226	144000	340855660	4950	4950	4950	4950	0
242	20241226	143900	340855660	4950	4950	4950	4950	330
243	20241226	143800	339222160	4950	4950	4950	4950	25
244	20241226	143700	339098410	4950	4950	4950	4950	0
245	20241226	143600	339098410	4950	4950	4950	4950	122
246	20241226	143500	338494510	4950	4950	4950	4950	47
247	20241226	143400	338261860	4950	4950	4950	4950	12
248	20241226	143300	338202460	4950	4950	4950	4950	0
249	20241226	143200	338202460	4950	4950	4950	4950	42
250	20241226	143100	337994560	4945	4945	4945	4945	4
251	20241226	143000	337974780	4945	4945	4945	4945	0
252	20241226	142900	337974780	4945	4945	4945	4945	0
253	20241226	142800	337974780	4945	4945	4945	4945	5
254	20241226	142700	337950055	4950	4950	4950	4950	0
255	20241226	142600	337950055	4950	4950	4950	4950	10
256	20241226	142500	337900555	4950	4950	4950	4950	0
257	20241226	142400	337900555	4950	4950	4950	4950	0
258	20241226	142300	337900555	4950	4950	4950	4950	2
259	20241226	142200	337890655	4950	4950	4950	4950	0
260	20241226	142100	337890655	4950	4950	4950	4950	0
261	20241226	142000	337890655	4950	4950	4950	4950	48
262	20241226	141900	337653055	4930	4935	4935	4930	380
263	20241226	141800	335778680	4935	4940	4940	4935	14
264	20241226	141700	335709585	4935	4935	4935	4935	0
265	20241226	141600	335709585	4935	4940	4940	4935	105
266	20241226	141500	335190945	4950	4950	4950	4950	0
267	20241226	141400	335190945	4950	4950	4950	4950	0
268	20241226	141300	335190945	4950	4950	4950	4950	0
269	20241226	141200	335190945	4950	4950	4950	4950	1
270	20241226	141100	335185995	4935	4935	4935	4935	0
271	20241226	141000	335185995	4935	4935	4935	4935	10
272	20241226	140900	335136645	4950	4950	4950	4950	1
273	20241226	140800	335131695	4930	4935	4935	4930	1400
274	20241226	140700	328226440	4940	4940	4940	4940	400
275	20241226	140600	326250440	4950	4950	4950	4950	10
276	20241226	140500	326200940	4950	4950	4950	4950	0
277	20241226	140400	326200940	4950	4940	4950	4940	5
278	20241226	140300	326176230	4965	4965	4965	4965	0
279	20241226	140200	326176230	4965	4965	4965	4965	35
280	20241226	140100	326002455	4965	4940	4965	4935	36
281	20241226	140000	325824715	4950	4950	4950	4950	59
282	20241226	135900	325532665	4940	4940	4940	4940	685
283	20241226	135800	322148765	4945	4945	4945	4945	1454
284	20241226	135700	314958735	4950	4955	4955	4950	67
285	20241226	135600	314627005	4955	4955	4955	4955	4
286	20241226	135500	314607185	4955	4955	4955	4955	296
287	20241226	135400	313140505	4955	4955	4955	4955	776
288	20241226	135300	309295425	4955	4955	4955	4955	90
289	20241226	135200	308849475	4955	4955	4955	4955	29
290	20241226	135100	308705780	4950	4965	4965	4950	4109
291	20241226	135000	288336870	4980	4970	4980	4965	1702
292	20241226	134900	279886255	4980	4980	4980	4980	10
293	20241226	134800	279836455	4980	4980	4980	4980	0
294	20241226	134700	279836455	4980	4980	4980	4980	0
295	20241226	134600	279836455	4980	4980	4980	4980	0
296	20241226	134500	279836455	4980	4980	4980	4980	0
297	20241226	134400	279836455	4980	4980	4980	4980	37
298	20241226	134300	279652195	4980	4980	4980	4980	0
299	20241226	134200	279652195	4980	4980	4980	4980	0
300	20241226	134100	279652195	4980	4980	4980	4980	0
301	20241226	134000	279652195	4980	4980	4980	4980	5
302	20241226	133900	279627295	4980	4980	4980	4980	0
303	20241226	133800	279627295	4980	4980	4980	4980	5
304	20241226	133700	279602395	4990	4990	4990	4990	3
305	20241226	133600	279587425	4980	4990	4990	4980	42
306	20241226	133500	279377885	4990	4990	4990	4990	0
307	20241226	133400	279377885	4990	4990	4990	4990	1
308	20241226	133300	279372895	4990	4990	4990	4990	3
309	20241226	133200	279357925	4990	4990	4990	4990	0
310	20241226	133100	279357925	4990	4990	4990	4990	0
311	20241226	133000	279357925	4990	4990	4990	4990	0
312	20241226	132900	279357925	4990	4990	4990	4990	0
313	20241226	132800	279357925	4990	4990	4990	4990	0
314	20241226	132700	279357925	4990	4990	4990	4965	959
315	20241226	132600	274596440	4965	4980	4980	4965	700
316	20241226	132500	271119485	4990	4990	4990	4990	0
317	20241226	132400	271119485	4990	4990	4990	4990	5
318	20241226	132300	271094535	4990	4990	4990	4990	0
319	20241226	132200	271094535	4990	4990	4990	4990	0
320	20241226	132100	271094535	4990	4990	4990	4990	0
321	20241226	132000	271094535	4990	4980	4990	4980	2
322	20241226	131900	271084565	4980	4990	4990	4980	30
323	20241226	131800	270934965	4990	4990	4990	4990	1
324	20241226	131700	270929975	4970	4970	4970	4970	0
325	20241226	131600	270929975	4970	4970	4970	4970	0
326	20241226	131500	270929975	4970	4985	4985	4970	323
327	20241226	131400	269323270	4985	4985	4985	4985	1
328	20241226	131300	269318285	4980	4980	4980	4980	0
329	20241226	131200	269318285	4980	4980	4980	4980	2
330	20241226	131100	269308325	4975	4975	4975	4975	0
331	20241226	131000	269308325	4975	4975	4975	4975	0
332	20241226	130900	269308325	4975	4975	4975	4975	0
333	20241226	130800	269308325	4975	4975	4975	4975	3
334	20241226	130700	269293400	4980	4980	4980	4980	14
335	20241226	130600	269223680	4990	4990	4990	4990	0
336	20241226	130500	269223680	4990	4990	4990	4990	0
337	20241226	130400	269223680	4990	4990	4990	4990	0
338	20241226	130300	269223680	4990	4990	4990	4990	0
339	20241226	130200	269223680	4990	4990	4990	4990	0
340	20241226	130100	269223680	4990	4990	4990	4990	53
341	20241226	130000	268959210	4990	4990	4990	4990	1
342	20241226	125900	268954220	4990	4990	4990	4990	0
343	20241226	125800	268954220	4990	4990	4990	4990	0
344	20241226	125700	268954220	4990	4990	4990	4990	0
345	20241226	125600	268954220	4990	4990	4990	4990	62
346	20241226	125500	268644840	4990	4990	4990	4990	0
347	20241226	125400	268644840	4990	4990	4990	4990	0
348	20241226	125300	268644840	4990	4990	4990	4990	9
349	20241226	125200	268599930	4995	4995	4995	4995	4
350	20241226	125100	268579950	4995	4995	4995	4995	1
351	20241226	125000	268574955	4990	4990	4990	4990	50
352	20241226	124900	268325455	4990	4990	4990	4990	0
353	20241226	124800	268325455	4990	4990	4990	4990	0
354	20241226	124700	268325455	4990	4990	4990	4990	0
355	20241226	124600	268325455	4990	4990	4990	4990	0
356	20241226	124500	268325455	4990	4995	4995	4990	12
357	20241226	124400	268265525	4990	4995	4995	4990	16
358	20241226	124300	268185680	4990	4990	4990	4990	57
359	20241226	124200	267901250	4990	4990	4990	4990	0
360	20241226	124100	267901250	4990	4990	4990	4990	0
361	20241226	124000	267901250	4990	4990	4990	4990	186
362	20241226	123900	266973110	4990	4990	4990	4990	0
363	20241226	123800	266973110	4990	4990	4990	4990	10
364	20241226	123700	266923210	4990	4990	4990	4990	1
365	20241226	123600	266918220	4990	4990	4990	4990	0
366	20241226	123500	266918220	4990	4990	4990	4990	0
367	20241226	123400	266918220	4990	4990	4990	4990	0
368	20241226	123300	266918220	4990	4990	4990	4990	0
369	20241226	123200	266918220	4990	4990	4990	4990	0
370	20241226	123100	266918220	4990	4990	4990	4990	0
371	20241226	123000	266918220	4990	4990	4990	4990	21
372	20241226	122900	266813430	4990	4990	4990	4990	2
373	20241226	122800	266803450	4995	4995	4995	4995	0
374	20241226	122700	266803450	4995	4995	4995	4995	0
375	20241226	122600	266803450	4995	4995	4995	4995	0
376	20241226	122500	266803450	4995	4995	4995	4995	0
377	20241226	122400	266803450	4995	4995	4995	4995	0
378	20241226	122300	266803450	4995	4995	4995	4995	0
379	20241226	122200	266803450	4995	4980	4995	4980	543
380	20241226	122100	264098665	4985	4985	4985	4985	63
381	20241226	122000	263784610	5000	5000	5000	5000	0
382	20241226	121900	263784610	5000	5000	5000	5000	0
383	20241226	121800	263784610	5000	5000	5000	5000	0
384	20241226	121700	263784610	5000	5000	5000	5000	0
385	20241226	121600	263784610	5000	5000	5000	5000	16
386	20241226	121500	263704610	5000	5010	5010	5000	92
387	20241226	121400	263244600	5020	5020	5020	5020	0
388	20241226	121300	263244600	5020	5020	5020	5020	14
389	20241226	121200	263174320	5010	5010	5010	5010	0
390	20241226	121100	263174320	5010	5010	5010	5010	0
391	20241226	121000	263174320	5010	5010	5010	5010	2346
392	20241226	120900	251420860	5010	5010	5010	5010	0
393	20241226	120800	251420860	5010	5000	5010	5000	1956
394	20241226	120700	241632380	4985	4985	4985	4985	95
395	20241226	120600	241158805	5000	5000	5000	5000	0
396	20241226	120500	241158805	5000	5000	5000	5000	0
397	20241226	120400	241158805	5000	4985	5000	4985	11
398	20241226	120300	241103955	5000	5000	5000	5000	0
399	20241226	120200	241103955	5000	5000	5000	5000	0
400	20241226	120100	241103955	5000	5000	5000	5000	1
401	20241226	120000	241098955	4985	4985	4985	4985	0
402	20241226	115900	241098955	4985	4985	4985	4985	0
403	20241226	115800	241098955	4985	4985	4985	4985	0
404	20241226	115700	241098955	4985	4985	4985	4985	474
405	20241226	115600	238736065	4985	4985	4985	4985	43
406	20241226	115500	238521710	4965	4965	4965	4965	1
407	20241226	115400	238516745	4985	4985	4985	4985	0
408	20241226	115300	238516745	4985	4985	4985	4985	0
409	20241226	115200	238516745	4985	4985	4985	4985	0
410	20241226	115100	238516745	4985	4985	4985	4985	0
411	20241226	115000	238516745	4985	4985	4985	4985	0
412	20241226	114900	238516745	4985	4985	4985	4985	0
413	20241226	114800	238516745	4985	4985	4985	4985	0
414	20241226	114700	238516745	4985	4985	4985	4985	1
415	20241226	114600	238511760	4960	4985	4985	4960	50
416	20241226	114500	238262535	4985	4985	4985	4985	32
417	20241226	114400	238103015	4965	4965	4965	4965	0
418	20241226	114300	238103015	4965	4965	4965	4965	523
419	20241226	114200	235506320	4985	4985	4985	4985	1
420	20241226	114100	235501335	4965	4975	4975	4965	500
421	20241226	114000	233017575	4975	4975	4975	4975	0
422	20241226	113900	233017575	4975	4975	4975	4975	0
423	20241226	113800	233017575	4975	4975	4975	4975	0
424	20241226	113700	233017575	4975	4975	4975	4975	0
425	20241226	113600	233017575	4975	4975	4975	4975	0
426	20241226	113500	233017575	4975	4980	4980	4975	202
427	20241226	113400	232012600	4985	4985	4985	4985	0
428	20241226	113300	232012600	4985	4985	4985	4985	0
429	20241226	113200	232012600	4985	4985	4985	4985	0
430	20241226	113100	232012600	4985	4985	4985	4985	2
431	20241226	113000	232002630	4985	4985	4985	4985	1
432	20241226	112900	231997645	4985	4985	4985	4985	55
433	20241226	112800	231723470	4985	4985	4985	4985	0
434	20241226	112700	231723470	4985	4985	4985	4985	0
435	20241226	112600	231723470	4985	4985	4985	4985	0
436	20241226	112500	231723470	4985	4985	4985	4985	0
437	20241226	112400	231723470	4985	4985	4985	4985	0
438	20241226	112300	231723470	4985	4985	4985	4985	0
439	20241226	112200	231723470	4985	4985	4985	4985	0
440	20241226	112100	231723470	4985	4985	4985	4985	0
441	20241226	112000	231723470	4985	4985	4985	4985	0
442	20241226	111900	231723470	4985	4985	4985	4985	3
443	20241226	111800	231708515	4970	4970	4970	4970	1
444	20241226	111700	231703545	4990	4990	4990	4990	0
445	20241226	111600	231703545	4990	4990	4990	4990	0
446	20241226	111500	231703545	4990	4990	4990	4990	2
447	20241226	111400	231693565	4980	4980	4980	4980	28
448	20241226	111300	231554125	4970	4970	4970	4970	183
449	20241226	111200	230644615	4965	4965	4965	4965	264
450	20241226	111100	229333855	4975	4975	4975	4975	0
451	20241226	111000	229333855	4975	4980	4980	4975	187
452	20241226	110900	228403350	4990	4990	4990	4990	5
453	20241226	110800	228378400	4990	4990	4990	4990	0
454	20241226	110700	228378400	4990	4990	4990	4990	2
455	20241226	110600	228368420	4990	4990	4990	4990	10
456	20241226	110500	228318520	4980	4980	4980	4980	30
457	20241226	110400	228169120	4980	4980	4980	4980	29
458	20241226	110300	228024700	4990	4990	4990	4990	0
459	20241226	110200	228024700	4990	4990	4990	4990	5
460	20241226	110100	227999750	5000	5000	5000	5000	0
461	20241226	110000	227999750	5000	5000	5000	5000	90
462	20241226	105900	227549750	5000	5000	5000	5000	0
463	20241226	105800	227549750	5000	5000	5000	5000	0
464	20241226	105700	227549750	5000	5000	5000	5000	1
465	20241226	105600	227544750	5000	4990	5000	4990	41
466	20241226	105500	227340150	4985	4985	4985	4985	200
467	20241226	105400	226343150	4985	4985	4985	4985	0
468	20241226	105300	226343150	4985	4985	4985	4985	1
469	20241226	105200	226338165	4985	4985	4985	4985	0
470	20241226	105100	226338165	4985	4985	4985	4985	0
471	20241226	105000	226338165	4985	4985	4985	4985	0
472	20241226	104900	226338165	4985	4985	4985	4985	0
473	20241226	104800	226338165	4985	4985	4985	4985	11
474	20241226	104700	226283330	4985	4980	4985	4980	210
475	20241226	104600	225237520	4980	4980	4980	4980	0
476	20241226	104500	225237520	4980	4980	4980	4980	12
477	20241226	104400	225177760	4975	4975	4975	4975	0
478	20241226	104300	225177760	4975	4975	4975	4975	20
479	20241226	104200	225078260	4970	4970	4970	4970	0
480	20241226	104100	225078260	4970	4970	4970	4970	1397
481	20241226	104000	218135170	4970	4970	4970	4970	0
482	20241226	103900	218135170	4970	4970	4970	4970	2000
483	20241226	103800	208195170	4965	4955	4965	4955	1141
484	20241226	103700	202531515	4950	4960	4960	4950	2352
485	20241226	103600	190883480	4960	4960	4960	4960	1000
486	20241226	103500	185923480	4970	4980	4980	4970	1029
487	20241226	103400	180809060	4980	4980	4980	4980	1
488	20241226	103300	180804080	4960	4960	4960	4960	30
489	20241226	103200	180655280	4960	4965	4965	4960	6600
490	20241226	103100	147917300	4965	4970	4970	4965	2687
491	20241226	103000	134567910	5000	4985	5000	4970	1008
492	20241226	102900	129552775	5000	5000	5000	5000	0
493	20241226	102800	129552775	5000	4990	5000	4990	713
494	20241226	102700	125994535	4990	5000	5000	4990	46
495	20241226	102600	125764825	5010	5010	5010	5010	1
496	20241226	102500	125759815	5010	5010	5010	5010	59
497	20241226	102400	125464225	5010	5010	5010	5010	0
498	20241226	102300	125464225	5010	5010	5010	5010	14
499	20241226	102200	125394085	5010	5010	5010	5010	0
500	20241226	102100	125394085	5010	5010	5010	5010	0
501	20241226	102000	125394085	5010	5010	5010	5010	1
502	20241226	101900	125389075	5010	4990	5010	4990	501
503	20241226	101800	122889065	5020	5020	5020	5020	0
504	20241226	101700	122889065	5020	5020	5020	5020	0
505	20241226	101600	122889065	5020	5020	5020	5020	0
506	20241226	101500	122889065	5020	5020	5020	5020	0
507	20241226	101400	122889065	5020	5020	5020	5020	0
508	20241226	101300	122889065	5020	5020	5020	5020	0
509	20241226	101200	122889065	5020	5020	5020	5020	0
510	20241226	101100	122889065	5020	5020	5020	5020	0
511	20241226	101000	122889065	5020	5020	5020	5020	0
512	20241226	100900	122889065	5020	5020	5020	5020	2
513	20241226	100800	122879025	5020	5020	5020	5020	2
514	20241226	100700	122868985	5000	5000	5000	5000	0
515	20241226	100600	122868985	5000	5000	5000	5000	10
516	20241226	100500	122818985	5010	5010	5010	5010	0
517	20241226	100400	122818985	5010	5010	5010	5010	0
518	20241226	100300	122818985	5010	5000	5010	5000	771
519	20241226	100200	118958895	5000	4995	5000	4995	300
520	20241226	100100	117460390	4995	4995	4995	4995	0
521	20241226	100000	117460390	4995	4995	4995	4995	0
522	20241226	095900	117460390	4995	4995	4995	4995	1
523	20241226	095800	117455395	4990	4990	4990	4990	0
524	20241226	095700	117455395	4990	4990	4990	4990	0
525	20241226	095600	117455395	4990	4990	4990	4990	1049
526	20241226	095500	112220885	4990	4965	4990	4965	5
527	20241226	095400	112196010	4990	4990	4990	4990	0
528	20241226	095300	112196010	4990	4990	4990	4990	0
529	20241226	095200	112196010	4990	4990	4990	4990	1
530	20241226	095100	112191020	4955	4955	4955	4955	1272
531	20241226	095000	105888260	4955	4980	4980	4955	6119
532	20241226	094900	75534270	4980	5000	5000	4980	502
533	20241226	094800	73031935	5000	5000	5000	5000	0
534	20241226	094700	73031935	5000	5000	5000	5000	0
535	20241226	094600	73031935	5000	5000	5000	5000	0
536	20241226	094500	73031935	5000	5000	5000	5000	0
537	20241226	094400	73031935	5000	5000	5000	5000	40
538	20241226	094300	72831935	4990	4995	4995	4990	1014
539	20241226	094200	67772070	4990	4990	4990	4990	0
540	20241226	094100	67772070	4990	4990	4990	4990	0
541	20241226	094000	67772070	4990	4990	4990	4990	7
542	20241226	093900	67737140	4990	4990	4990	4990	293
543	20241226	093800	66275070	5000	5000	5000	5000	0
544	20241226	093700	66275070	5000	5000	5000	5000	0
545	20241226	093600	66275070	5000	5000	5000	5000	121
546	20241226	093500	65670070	5000	4990	5000	4990	12
547	20241226	093400	65610180	4990	5000	5000	4990	1037
548	20241226	093300	60430490	5010	5010	5010	5010	1
549	20241226	093200	60425480	5000	5000	5000	5000	15
550	20241226	093100	60350480	5010	5010	5010	5010	0
551	20241226	093000	60350480	5010	5010	5010	5010	116
552	20241226	092900	59769320	5000	4995	5000	4995	379
553	20241226	092800	57874815	4985	4985	4985	4985	0
554	20241226	092700	57874815	4985	4985	4985	4985	35
555	20241226	092600	57700340	4975	4980	4980	4975	560
556	20241226	092500	54911645	4980	4980	4980	4980	1
557	20241226	092400	54906665	4980	4980	4980	4980	100
558	20241226	092300	54408665	4975	4975	4975	4975	100
559	20241226	092200	53911165	4965	4970	4970	4965	100
560	20241226	092100	53414615	4970	4975	4975	4970	982
561	20241226	092000	48531165	4975	4980	4980	4975	310
562	20241226	091900	46987415	4985	4980	4985	4980	676
563	20241226	091800	43619500	4985	4985	4985	4985	138
564	20241226	091700	42931570	4985	4995	4995	4985	1907
565	20241226	091600	33425165	4985	5000	5000	4985	375
566	20241226	091500	31554995	4990	4990	4990	4985	261
567	20241226	091400	30252615	4995	4995	4995	4995	203
568	20241226	091300	29238630	5000	5000	5000	5000	308
569	20241226	091200	27698630	5000	5000	5000	5000	0
570	20241226	091100	27698630	5000	5030	5030	5000	2372
571	20241226	091000	15811960	5020	5030	5030	5020	508
572	20241226	090900	13256970	5020	5020	5020	5020	44
573	20241226	090800	13036090	5020	5020	5020	5020	109
574	20241226	090700	12488910	5020	5020	5020	5020	501
575	20241226	090600	9973890	5040	5040	5040	5040	0
576	20241226	090500	9973890	5040	5020	5040	5020	645
577	20241226	090400	6734650	5020	5020	5020	5020	60
578	20241226	090300	6433450	5020	5030	5030	5020	219
579	20241226	090200	5333870	5010	5020	5020	5010	50
580	20241226	090100	5083290	5040	5030	5040	5030	85
581	20241226	090000	4655690	5030	5010	5030	5010	329