KissMeData/024900/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	190900	80376790	2975	2975	2975	2975	318
3	20241226	190800	80376790	2975	2975	2975	2975	0
4	20241226	190700	80376790	2975	2975	2975	2975	0
5	20241226	190600	80376790	2975	2975	2975	2975	0
6	20241226	190500	80376790	2975	2975	2975	2975	0
7	20241226	190400	80376790	2975	2975	2975	2975	0
8	20241226	190300	80376790	2975	2975	2975	2975	0
9	20241226	190200	80376790	2975	2975	2975	2975	0
10	20241226	190100	80376790	2975	2975	2975	2975	0
11	20241226	190000	80376790	2975	2975	2975	2975	0
12	20241226	185900	80376790	2975	2975	2975	2975	0
13	20241226	185800	80376790	2975	2975	2975	2975	0
14	20241226	185700	80376790	2975	2975	2975	2975	0
15	20241226	185600	80376790	2975	2975	2975	2975	0
16	20241226	185500	80376790	2975	2975	2975	2975	0
17	20241226	185400	80376790	2975	2975	2975	2975	0
18	20241226	185300	80376790	2975	2975	2975	2975	0
19	20241226	185200	80376790	2975	2975	2975	2975	0
20	20241226	185100	80376790	2975	2975	2975	2975	0
21	20241226	185000	80376790	2975	2975	2975	2975	0
22	20241226	184900	80376790	2975	2975	2975	2975	0
23	20241226	184800	80376790	2975	2975	2975	2975	0
24	20241226	184700	80376790	2975	2975	2975	2975	0
25	20241226	184600	80376790	2975	2975	2975	2975	0
26	20241226	184500	80376790	2975	2975	2975	2975	0
27	20241226	184400	80376790	2975	2975	2975	2975	0
28	20241226	184300	80376790	2975	2975	2975	2975	0
29	20241226	184200	80376790	2975	2975	2975	2975	0
30	20241226	184100	80376790	2975	2975	2975	2975	0
31	20241226	184000	80376790	2975	2975	2975	2975	0
32	20241226	183900	80376790	2975	2975	2975	2975	318
33	20241226	183800	80376790	2975	2975	2975	2975	0
34	20241226	183700	80376790	2975	2975	2975	2975	0
35	20241226	183600	80376790	2975	2975	2975	2975	0
36	20241226	183500	80376790	2975	2975	2975	2975	0
37	20241226	183400	80376790	2975	2975	2975	2975	0
38	20241226	183300	80376790	2975	2975	2975	2975	0
39	20241226	183200	80376790	2975	2975	2975	2975	0
40	20241226	183100	80376790	2975	2975	2975	2975	0
41	20241226	183000	80376790	2975	2975	2975	2975	0
42	20241226	182900	80376790	2975	2975	2975	2975	0
43	20241226	182800	80376790	2975	2975	2975	2975	0
44	20241226	182700	80376790	2975	2975	2975	2975	0
45	20241226	182600	80376790	2975	2975	2975	2975	0
46	20241226	182500	80376790	2975	2975	2975	2975	0
47	20241226	182400	80376790	2975	2975	2975	2975	0
48	20241226	182300	80376790	2975	2975	2975	2975	0
49	20241226	182200	80376790	2975	2975	2975	2975	0
50	20241226	182100	80376790	2975	2975	2975	2975	0
51	20241226	182000	80376790	2975	2975	2975	2975	0
52	20241226	181900	80376790	2975	2975	2975	2975	0
53	20241226	181800	80376790	2975	2975	2975	2975	0
54	20241226	181700	80376790	2975	2975	2975	2975	0
55	20241226	181600	80376790	2975	2975	2975	2975	0
56	20241226	181500	80376790	2975	2975	2975	2975	0
57	20241226	181400	80376790	2975	2975	2975	2975	0
58	20241226	181300	80376790	2975	2975	2975	2975	0
59	20241226	181200	80376790	2975	2975	2975	2975	0
60	20241226	181100	80376790	2975	2975	2975	2975	0
61	20241226	181000	80376790	2975	2975	2975	2975	0
62	20241226	180900	80376790	2975	2975	2975	2975	318
63	20241226	180800	80376790	2975	2975	2975	2975	0
64	20241226	180700	80376790	2975	2975	2975	2975	0
65	20241226	180600	80376790	2975	2975	2975	2975	0
66	20241226	180500	80376790	2975	2975	2975	2975	0
67	20241226	180400	80376790	2975	2975	2975	2975	0
68	20241226	180300	80376790	2975	2975	2975	2975	0
69	20241226	180200	80376790	2975	2975	2975	2975	0
70	20241226	180100	80376790	2975	2975	2975	2975	0
71	20241226	180000	80376790	2975	2975	2975	2975	0
72	20241226	175900	80376790	2975	2975	2975	2975	0
73	20241226	175800	80376790	2975	2975	2975	2975	0
74	20241226	175700	80376790	2975	2975	2975	2975	0
75	20241226	175600	80376790	2975	2975	2975	2975	0
76	20241226	175500	80376790	2975	2975	2975	2975	0
77	20241226	175400	80376790	2975	2975	2975	2975	0
78	20241226	175300	80376790	2975	2975	2975	2975	0
79	20241226	175200	80376790	2975	2975	2975	2975	0
80	20241226	175100	80376790	2975	2975	2975	2975	0
81	20241226	175000	80376790	2975	2975	2975	2975	0
82	20241226	174900	80376790	2975	2975	2975	2975	0
83	20241226	174800	80376790	2975	2975	2975	2975	0
84	20241226	174700	80376790	2975	2975	2975	2975	0
85	20241226	174600	80376790	2975	2975	2975	2975	0
86	20241226	174500	80376790	2975	2975	2975	2975	0
87	20241226	174400	80376790	2975	2975	2975	2975	0
88	20241226	174300	80376790	2975	2975	2975	2975	0
89	20241226	174200	80376790	2975	2975	2975	2975	0
90	20241226	174100	80376790	2975	2975	2975	2975	0
91	20241226	174000	80376790	2975	2975	2975	2975	0
92	20241226	173900	80376790	2975	2975	2975	2975	318
93	20241226	173800	80376790	2975	2975	2975	2975	0
94	20241226	173700	80376790	2975	2975	2975	2975	0
95	20241226	173600	80376790	2975	2975	2975	2975	0
96	20241226	173500	80376790	2975	2975	2975	2975	0
97	20241226	173400	80376790	2975	2975	2975	2975	0
98	20241226	173300	80376790	2975	2975	2975	2975	0
99	20241226	173200	80376790	2975	2975	2975	2975	0
100	20241226	173100	80376790	2975	2975	2975	2975	0
101	20241226	173000	80376790	2975	2975	2975	2975	0
102	20241226	172900	80376790	2975	2975	2975	2975	0
103	20241226	172800	80376790	2975	2975	2975	2975	0
104	20241226	172700	80376790	2975	2975	2975	2975	0
105	20241226	172600	80376790	2975	2975	2975	2975	0
106	20241226	172500	80376790	2975	2975	2975	2975	0
107	20241226	172400	80376790	2975	2975	2975	2975	0
108	20241226	172300	80376790	2975	2975	2975	2975	0
109	20241226	172200	80376790	2975	2975	2975	2975	0
110	20241226	172100	80376790	2975	2975	2975	2975	0
111	20241226	172000	80376790	2975	2975	2975	2975	0
112	20241226	171900	80376790	2975	2975	2975	2975	0
113	20241226	171800	80376790	2975	2975	2975	2975	0
114	20241226	171700	80376790	2975	2975	2975	2975	0
115	20241226	171600	80376790	2975	2975	2975	2975	0
116	20241226	171500	80376790	2975	2975	2975	2975	0
117	20241226	171400	80376790	2975	2975	2975	2975	0
118	20241226	171300	80376790	2975	2975	2975	2975	0
119	20241226	171200	80376790	2975	2975	2975	2975	0
120	20241226	171100	80376790	2975	2975	2975	2975	0
121	20241226	171000	80376790	2975	2975	2975	2975	0
122	20241226	170900	80376790	2975	2975	2975	2975	318
123	20241226	170800	80376790	2975	2975	2975	2975	0
124	20241226	170700	80376790	2975	2975	2975	2975	0
125	20241226	170600	80376790	2975	2975	2975	2975	0
126	20241226	170500	80376790	2975	2975	2975	2975	0
127	20241226	170400	80376790	2975	2975	2975	2975	0
128	20241226	170300	80376790	2975	2975	2975	2975	0
129	20241226	170200	80376790	2975	2975	2975	2975	0
130	20241226	170100	80376790	2975	2975	2975	2975	0
131	20241226	170000	80376790	2975	2975	2975	2975	0
132	20241226	165900	80376790	2975	2975	2975	2975	0
133	20241226	165800	80376790	2975	2975	2975	2975	0
134	20241226	165700	80376790	2975	2975	2975	2975	0
135	20241226	165600	80376790	2975	2975	2975	2975	0
136	20241226	165500	80376790	2975	2975	2975	2975	0
137	20241226	165400	80376790	2975	2975	2975	2975	0
138	20241226	165300	80376790	2975	2975	2975	2975	0
139	20241226	165200	80376790	2975	2975	2975	2975	0
140	20241226	165100	80376790	2975	2975	2975	2975	0
141	20241226	165000	80376790	2975	2975	2975	2975	0
142	20241226	164900	80376790	2975	2975	2975	2975	0
143	20241226	164800	80376790	2975	2975	2975	2975	0
144	20241226	164700	80376790	2975	2975	2975	2975	0
145	20241226	164600	80376790	2975	2975	2975	2975	0
146	20241226	164500	80376790	2975	2975	2975	2975	0
147	20241226	164400	80376790	2975	2975	2975	2975	0
148	20241226	164300	80376790	2975	2975	2975	2975	0
149	20241226	164200	80376790	2975	2975	2975	2975	0
150	20241226	164100	80376790	2975	2975	2975	2975	0
151	20241226	164000	80376790	2975	2975	2975	2975	0
152	20241226	163900	80376790	2975	2975	2975	2975	318
153	20241226	163800	80376790	2975	2975	2975	2975	0
154	20241226	163700	80376790	2975	2975	2975	2975	0
155	20241226	163600	80376790	2975	2975	2975	2975	0
156	20241226	163500	80376790	2975	2975	2975	2975	0
157	20241226	163400	80376790	2975	2975	2975	2975	0
158	20241226	163300	80376790	2975	2975	2975	2975	0
159	20241226	163200	80376790	2975	2975	2975	2975	0
160	20241226	163100	80376790	2975	2975	2975	2975	0
161	20241226	163000	80376790	2975	2975	2975	2975	0
162	20241226	162900	80376790	2975	2975	2975	2975	0
163	20241226	162800	80376790	2975	2975	2975	2975	0
164	20241226	162700	80376790	2975	2975	2975	2975	0
165	20241226	162600	80376790	2975	2975	2975	2975	0
166	20241226	162500	80376790	2975	2975	2975	2975	0
167	20241226	162400	80376790	2975	2975	2975	2975	0
168	20241226	162300	80376790	2975	2975	2975	2975	0
169	20241226	162200	80376790	2975	2975	2975	2975	0
170	20241226	162100	80376790	2975	2975	2975	2975	0
171	20241226	162000	80376790	2975	2975	2975	2975	0
172	20241226	161900	80376790	2975	2975	2975	2975	0
173	20241226	161800	80376790	2975	2975	2975	2975	0
174	20241226	161700	80376790	2975	2975	2975	2975	0
175	20241226	161600	80376790	2975	2975	2975	2975	0
176	20241226	161500	80376790	2975	2975	2975	2975	0
177	20241226	161400	80376790	2975	2975	2975	2975	0
178	20241226	161300	80376790	2975	2975	2975	2975	0
179	20241226	161200	80376790	2975	2975	2975	2975	0
180	20241226	161100	80376790	2975	2975	2975	2975	0
181	20241226	161000	80376790	2975	2975	2975	2975	0
182	20241226	160900	80376790	2975	2975	2975	2975	318
183	20241226	160800	80376790	2975	2975	2975	2975	0
184	20241226	160700	80376790	2975	2975	2975	2975	0
185	20241226	160600	80376790	2975	2975	2975	2975	0
186	20241226	160500	80376790	2975	2975	2975	2975	0
187	20241226	160400	80376790	2975	2975	2975	2975	0
188	20241226	160300	80376790	2975	2975	2975	2975	0
189	20241226	160200	80376790	2975	2975	2975	2975	0
190	20241226	160100	80376790	2975	2975	2975	2975	0
191	20241226	160000	80376790	2975	2975	2975	2975	0
192	20241226	155900	80376790	2975	2975	2975	2975	0
193	20241226	155800	80376790	2975	2975	2975	2975	0
194	20241226	155700	80376790	2975	2975	2975	2975	0
195	20241226	155600	80376790	2975	2975	2975	2975	0
196	20241226	155500	80376790	2975	2975	2975	2975	0
197	20241226	155400	80376790	2975	2975	2975	2975	0
198	20241226	155300	80376790	2975	2975	2975	2975	0
199	20241226	155200	80376790	2975	2975	2975	2975	0
200	20241226	155100	80376790	2975	2975	2975	2975	0
201	20241226	155000	80376790	2975	2975	2975	2975	0
202	20241226	154900	80376790	2975	2975	2975	2975	0
203	20241226	154800	80376790	2975	2975	2975	2975	0
204	20241226	154700	80376790	2975	2975	2975	2975	0
205	20241226	154600	80376790	2975	2975	2975	2975	0
206	20241226	154500	80376790	2975	2975	2975	2975	0
207	20241226	154400	80376790	2975	2975	2975	2975	0
208	20241226	154300	80376790	2975	2975	2975	2975	0
209	20241226	154200	80376790	2975	2975	2975	2975	0
210	20241226	154100	80376790	2975	2975	2975	2975	0
211	20241226	154000	80376790	2975	2975	2975	2975	0
212	20241226	153900	80376790	2975	2975	2975	2975	318
213	20241226	153800	80376790	2975	2975	2975	2975	0
214	20241226	153700	80376790	2975	2975	2975	2975	0
215	20241226	153600	80376790	2975	2975	2975	2975	0
216	20241226	153500	80376790	2975	2975	2975	2975	0
217	20241226	153400	80376790	2975	2975	2975	2975	0
218	20241226	153300	80376790	2975	2975	2975	2975	0
219	20241226	153200	80376790	2975	2975	2975	2975	0
220	20241226	153100	80376790	2975	2975	2975	2975	0
221	20241226	153000	80376790	2975	2975	2975	2975	318
222	20241226	152900	79430740	2990	2990	2990	2990	0
223	20241226	152800	79430740	2990	2990	2990	2990	0
224	20241226	152700	79430740	2990	2990	2990	2990	0
225	20241226	152600	79430740	2990	2990	2990	2990	0
226	20241226	152500	79430740	2990	2990	2990	2990	0
227	20241226	152400	79430740	2990	2990	2990	2990	0
228	20241226	152300	79430740	2990	2990	2990	2990	0
229	20241226	152200	79430740	2990	2990	2990	2990	0
230	20241226	152100	79430740	2990	2990	2990	2990	0
231	20241226	152000	79430740	2990	2990	2990	2990	0
232	20241226	151900	79430740	2990	2990	2990	2975	42
233	20241226	151800	79305760	2990	2990	2990	2990	0
234	20241226	151700	79305760	2990	2990	2990	2990	1
235	20241226	151600	79302770	2980	2980	2980	2980	0
236	20241226	151500	79302770	2980	2980	2980	2980	0
237	20241226	151400	79302770	2980	2980	2980	2980	0
238	20241226	151300	79302770	2980	2980	2980	2980	0
239	20241226	151200	79302770	2980	2975	2980	2975	372
240	20241226	151100	78195835	2975	2975	2975	2975	0
241	20241226	151000	78195835	2975	2975	2975	2975	505
242	20241226	150900	76693460	2980	2980	2980	2980	0
243	20241226	150800	76693460	2980	2980	2980	2980	0
244	20241226	150700	76693460	2980	2975	2980	2975	11
245	20241226	150600	76660730	2980	2980	2980	2980	0
246	20241226	150500	76660730	2980	2980	2980	2980	0
247	20241226	150400	76660730	2980	2980	2980	2980	0
248	20241226	150300	76660730	2980	2980	2980	2980	10
249	20241226	150200	76630930	2980	2980	2980	2980	0
250	20241226	150100	76630930	2980	2980	2980	2980	0
251	20241226	150000	76630930	2980	2980	2980	2980	11
252	20241226	145900	76598150	2975	2975	2975	2975	0
253	20241226	145800	76598150	2975	2975	2975	2975	9
254	20241226	145700	76571375	2980	2975	2980	2975	51
255	20241226	145600	76419645	2975	2975	2975	2975	300
256	20241226	145500	75527145	2975	2980	2980	2975	90
257	20241226	145400	75259390	2975	2975	2975	2975	0
258	20241226	145300	75259390	2975	2975	2975	2975	0
259	20241226	145200	75259390	2975	2975	2975	2975	0
260	20241226	145100	75259390	2975	2975	2975	2975	0
261	20241226	145000	75259390	2975	2975	2975	2975	0
262	20241226	144900	75259390	2975	2975	2975	2975	0
263	20241226	144800	75259390	2975	2975	2975	2975	1037
264	20241226	144700	72174315	2980	2975	2980	2975	55
265	20241226	144600	72010685	2980	2980	2980	2980	0
266	20241226	144500	72010685	2980	2980	2980	2980	928
267	20241226	144400	69245245	2980	2980	2980	2980	0
268	20241226	144300	69245245	2980	2980	2980	2980	0
269	20241226	144200	69245245	2980	2980	2980	2980	0
270	20241226	144100	69245245	2980	2980	2980	2980	0
271	20241226	144000	69245245	2980	2980	2980	2980	0
272	20241226	143900	69245245	2980	2980	2980	2980	0
273	20241226	143800	69245245	2980	2980	2980	2980	0
274	20241226	143700	69245245	2980	2980	2980	2980	0
275	20241226	143600	69245245	2980	2980	2980	2980	0
276	20241226	143500	69245245	2980	2980	2980	2980	40
277	20241226	143400	69126045	2980	2980	2980	2980	0
278	20241226	143300	69126045	2980	2980	2980	2980	0
279	20241226	143200	69126045	2980	2980	2980	2980	956
280	20241226	143100	66277165	2980	2980	2980	2980	0
281	20241226	143000	66277165	2980	2980	2980	2980	0
282	20241226	142900	66277165	2980	2980	2980	2980	0
283	20241226	142800	66277165	2980	2980	2980	2980	0
284	20241226	142700	66277165	2980	2980	2980	2980	0
285	20241226	142600	66277165	2980	2980	2980	2980	0
286	20241226	142500	66277165	2980	2980	2980	2980	10
287	20241226	142400	66247365	2980	2980	2980	2980	30
288	20241226	142300	66157965	2980	2980	2980	2980	0
289	20241226	142200	66157965	2980	2980	2980	2980	0
290	20241226	142100	66157965	2980	2980	2980	2980	0
291	20241226	142000	66157965	2980	2980	2980	2980	0
292	20241226	141900	66157965	2980	2980	2980	2980	0
293	20241226	141800	66157965	2980	2980	2980	2980	10
294	20241226	141700	66128165	2980	2980	2980	2980	0
295	20241226	141600	66128165	2980	2980	2980	2980	0
296	20241226	141500	66128165	2980	2980	2980	2980	40
297	20241226	141400	66008965	2980	2980	2980	2980	0
298	20241226	141300	66008965	2980	2980	2980	2980	0
299	20241226	141200	66008965	2980	2980	2980	2980	0
300	20241226	141100	66008965	2980	2980	2980	2980	10
301	20241226	141000	65979165	2980	2980	2980	2980	40
302	20241226	140900	65859965	2975	2975	2975	2975	0
303	20241226	140800	65859965	2975	2975	2975	2975	0
304	20241226	140700	65859965	2975	2975	2975	2975	0
305	20241226	140600	65859965	2975	2975	2975	2975	0
306	20241226	140500	65859965	2975	2975	2975	2975	0
307	20241226	140400	65859965	2975	2975	2975	2975	0
308	20241226	140300	65859965	2975	2975	2975	2975	0
309	20241226	140200	65859965	2975	2975	2975	2975	10
310	20241226	140100	65830215	2975	2975	2975	2975	0
311	20241226	140000	65830215	2975	2975	2975	2975	0
312	20241226	135900	65830215	2975	2975	2975	2975	0
313	20241226	135800	65830215	2975	2975	2975	2975	159
314	20241226	135700	65357190	2980	2980	2980	2980	0
315	20241226	135600	65357190	2980	2980	2980	2980	20
316	20241226	135500	65297590	2975	2975	2975	2975	1522
317	20241226	135400	60769640	2975	2975	2980	2975	2496
318	20241226	135300	53340935	2980	2980	2980	2980	234
319	20241226	135200	52643615	2980	2980	2980	2980	310
320	20241226	135100	51719815	2980	2980	2980	2980	42
321	20241226	135000	51594655	2980	2980	2980	2980	30
322	20241226	134900	51505255	2980	2980	2980	2980	0
323	20241226	134800	51505255	2980	2980	2980	2980	0
324	20241226	134700	51505255	2980	2980	2980	2980	0
325	20241226	134600	51505255	2980	2980	2980	2980	370
326	20241226	134500	50402655	2980	2980	2980	2980	27
327	20241226	134400	50322195	2980	2980	2980	2980	0
328	20241226	134300	50322195	2980	2980	2980	2980	0
329	20241226	134200	50322195	2980	2980	2980	2980	0
330	20241226	134100	50322195	2980	2980	2980	2980	46
331	20241226	134000	50185115	2980	2980	2980	2980	0
332	20241226	133900	50185115	2980	2980	2980	2980	260
333	20241226	133800	49410315	2980	2980	2980	2980	1
334	20241226	133700	49407335	2980	2980	2980	2980	0
335	20241226	133600	49407335	2980	2980	2980	2980	0
336	20241226	133500	49407335	2980	2980	2980	2980	0
337	20241226	133400	49407335	2980	2980	2980	2980	0
338	20241226	133300	49407335	2980	2980	2980	2980	0
339	20241226	133200	49407335	2980	2980	2980	2980	0
340	20241226	133100	49407335	2980	2980	2980	2980	700
341	20241226	133000	47321335	2980	2980	2980	2980	0
342	20241226	132900	47321335	2980	2980	2980	2980	0
343	20241226	132800	47321335	2980	2980	2980	2980	0
344	20241226	132700	47321335	2980	2980	2980	2980	0
345	20241226	132600	47321335	2980	2980	2980	2980	4
346	20241226	132500	47309415	2980	2980	2980	2980	20
347	20241226	132400	47249815	2980	2980	2980	2980	0
348	20241226	132300	47249815	2980	2980	2980	2980	0
349	20241226	132200	47249815	2980	2980	2980	2980	0
350	20241226	132100	47249815	2980	2980	2980	2980	0
351	20241226	132000	47249815	2980	2980	2980	2980	0
352	20241226	131900	47249815	2980	2980	2980	2980	0
353	20241226	131800	47249815	2980	2980	2980	2980	0
354	20241226	131700	47249815	2980	2980	2980	2980	500
355	20241226	131600	45759815	2990	2990	2990	2990	0
356	20241226	131500	45759815	2990	2990	2990	2990	0
357	20241226	131400	45759815	2990	2990	2990	2990	0
358	20241226	131300	45759815	2990	2990	2990	2990	0
359	20241226	131200	45759815	2990	2990	2990	2990	160
360	20241226	131100	45281415	2980	2980	2980	2980	0
361	20241226	131000	45281415	2980	2980	2980	2980	0
362	20241226	130900	45281415	2980	2980	2980	2980	1000
363	20241226	130800	42301415	2980	2980	2980	2980	0
364	20241226	130700	42301415	2980	2980	2980	2980	500
365	20241226	130600	40811415	2990	2990	2990	2990	1
366	20241226	130500	40808425	2980	2980	2980	2980	0
367	20241226	130400	40808425	2980	2980	2980	2980	0
368	20241226	130300	40808425	2980	2980	2980	2980	160
369	20241226	130200	40331625	2980	2980	2980	2980	0
370	20241226	130100	40331625	2980	2980	2980	2980	0
371	20241226	130000	40331625	2980	2985	2985	2980	50
372	20241226	125900	40182620	2990	2990	2990	2990	0
373	20241226	125800	40182620	2990	2990	2990	2990	0
374	20241226	125700	40182620	2990	2990	2990	2990	0
375	20241226	125600	40182620	2990	2990	2990	2990	0
376	20241226	125500	40182620	2990	2990	2990	2990	0
377	20241226	125400	40182620	2990	2985	2990	2985	525
378	20241226	125300	38614995	2980	2980	2980	2980	0
379	20241226	125200	38614995	2980	2985	2985	2980	5
380	20241226	125100	38600075	2985	2985	2985	2985	0
381	20241226	125000	38600075	2985	2985	2985	2985	0
382	20241226	124900	38600075	2985	2985	2985	2985	0
383	20241226	124800	38600075	2985	2985	2985	2985	0
384	20241226	124700	38600075	2985	2985	2985	2985	19
385	20241226	124600	38543360	2980	2980	2980	2980	1
386	20241226	124500	38540380	2980	2980	2980	2980	0
387	20241226	124400	38540380	2980	2980	2980	2980	0
388	20241226	124300	38540380	2980	2980	2980	2980	0
389	20241226	124200	38540380	2980	2980	2980	2980	0
390	20241226	124100	38540380	2980	2980	2980	2980	0
391	20241226	124000	38540380	2980	2980	2980	2980	17
392	20241226	123900	38489720	2975	2975	2975	2975	0
393	20241226	123800	38489720	2975	2975	2975	2975	0
394	20241226	123700	38489720	2975	2975	2975	2975	0
395	20241226	123600	38489720	2975	2975	2975	2975	0
396	20241226	123500	38489720	2975	2975	2975	2975	8
397	20241226	123400	38465920	2975	2975	2975	2975	0
398	20241226	123300	38465920	2975	2975	2975	2975	0
399	20241226	123200	38465920	2975	2975	2975	2975	0
400	20241226	123100	38465920	2975	2985	2985	2975	2000
401	20241226	123000	32515120	2990	2990	2990	2990	1
402	20241226	122900	32512130	2985	2985	2985	2985	0
403	20241226	122800	32512130	2985	2985	2985	2985	0
404	20241226	122700	32512130	2985	2985	2985	2985	0
405	20241226	122600	32512130	2985	2985	2985	2985	0
406	20241226	122500	32512130	2985	2985	2985	2985	0
407	20241226	122400	32512130	2985	2985	2985	2985	0
408	20241226	122300	32512130	2985	2985	2985	2985	0
409	20241226	122200	32512130	2985	2985	2985	2985	39
410	20241226	122100	32395715	2985	2985	2985	2985	0
411	20241226	122000	32395715	2985	2985	2985	2985	0
412	20241226	121900	32395715	2985	2985	2985	2985	1
413	20241226	121800	32392730	2985	2985	2985	2985	0
414	20241226	121700	32392730	2985	2985	2985	2985	0
415	20241226	121600	32392730	2985	2985	2985	2985	159
416	20241226	121500	31918115	2985	2985	2985	2985	0
417	20241226	121400	31918115	2985	2985	2985	2985	0
418	20241226	121300	31918115	2985	2985	2985	2985	0
419	20241226	121200	31918115	2985	2985	2985	2985	72
420	20241226	121100	31703195	2990	2990	2990	2990	0
421	20241226	121000	31703195	2990	2990	2990	2990	0
422	20241226	120900	31703195	2990	2990	2990	2990	0
423	20241226	120800	31703195	2990	2990	2990	2990	1
424	20241226	120700	31700205	2990	2990	2990	2990	0
425	20241226	120600	31700205	2990	2990	2990	2990	15
426	20241226	120500	31655355	2990	2990	2990	2990	20
427	20241226	120400	31595555	2980	2980	2980	2980	0
428	20241226	120300	31595555	2980	2980	2980	2980	0
429	20241226	120200	31595555	2980	2980	2980	2980	0
430	20241226	120100	31595555	2980	2980	2980	2980	0
431	20241226	120000	31595555	2980	2980	2980	2980	0
432	20241226	115900	31595555	2980	2980	2980	2980	0
433	20241226	115800	31595555	2980	2980	2980	2980	100
434	20241226	115700	31297555	2990	2990	2990	2990	0
435	20241226	115600	31297555	2990	2990	2990	2990	2
436	20241226	115500	31291575	2990	2990	2990	2990	0
437	20241226	115400	31291575	2990	2990	2990	2990	37
438	20241226	115300	31180945	2990	2990	2990	2990	0
439	20241226	115200	31180945	2990	2990	2990	2990	200
440	20241226	115100	30582945	2990	2990	2990	2990	23
441	20241226	115000	30514175	2990	2990	2990	2990	1
442	20241226	114900	30511185	2985	2985	2985	2985	8
443	20241226	114800	30487305	2985	2985	2985	2985	0
444	20241226	114700	30487305	2985	2985	2985	2985	0
445	20241226	114600	30487305	2985	2985	2985	2985	1
446	20241226	114500	30484320	2985	2985	2985	2985	0
447	20241226	114400	30484320	2985	2985	2985	2985	1
448	20241226	114300	30481335	2985	2985	2985	2985	42
449	20241226	114200	30355965	2985	2985	2985	2985	0
450	20241226	114100	30355965	2985	2985	2985	2985	0
451	20241226	114000	30355965	2985	2985	2985	2985	0
452	20241226	113900	30355965	2985	2985	2985	2985	0
453	20241226	113800	30355965	2985	2985	2985	2985	1
454	20241226	113700	30352980	2985	2985	2985	2985	0
455	20241226	113600	30352980	2985	2985	2985	2985	0
456	20241226	113500	30352980	2985	2985	2985	2985	0
457	20241226	113400	30352980	2985	2985	2985	2985	0
458	20241226	113300	30352980	2985	2985	2985	2985	0
459	20241226	113200	30352980	2985	2985	2985	2985	1
460	20241226	113100	30349995	2975	2975	2975	2975	0
461	20241226	113000	30349995	2975	2975	2975	2975	0
462	20241226	112900	30349995	2975	2975	2975	2975	0
463	20241226	112800	30349995	2975	2980	2980	2975	100
464	20241226	112700	30052490	2980	2980	2980	2980	0
465	20241226	112600	30052490	2980	2980	2980	2980	221
466	20241226	112500	29393910	2980	2980	2980	2980	0
467	20241226	112400	29393910	2980	2980	2980	2980	1
468	20241226	112300	29390930	2985	2985	2985	2985	0
469	20241226	112200	29390930	2985	2985	2985	2985	0
470	20241226	112100	29390930	2985	2985	2985	2985	1
471	20241226	112000	29387945	2985	2985	2985	2985	0
472	20241226	111900	29387945	2985	2985	2985	2985	40
473	20241226	111800	29268545	2980	2980	2980	2980	0
474	20241226	111700	29268545	2980	2980	2980	2980	0
475	20241226	111600	29268545	2980	2980	2980	2980	10
476	20241226	111500	29238745	2980	2980	2980	2980	0
477	20241226	111400	29238745	2980	2980	2980	2980	0
478	20241226	111300	29238745	2980	2980	2980	2980	0
479	20241226	111200	29238745	2980	2980	2980	2980	3
480	20241226	111100	29229805	2975	2975	2975	2975	0
481	20241226	111000	29229805	2975	2985	2985	2975	195
482	20241226	110900	28649580	2985	2985	2985	2985	1
483	20241226	110800	28646595	2980	2980	2980	2980	0
484	20241226	110700	28646595	2980	2980	2980	2980	0
485	20241226	110600	28646595	2980	2980	2980	2980	179
486	20241226	110500	28113175	2985	2985	2985	2985	0
487	20241226	110400	28113175	2985	2985	2985	2985	0
488	20241226	110300	28113175	2985	2985	2985	2985	1
489	20241226	110200	28110190	2980	2980	2980	2980	0
490	20241226	110100	28110190	2980	2980	2980	2980	0
491	20241226	110000	28110190	2980	2980	2980	2980	0
492	20241226	105900	28110190	2980	2980	2980	2980	0
493	20241226	105800	28110190	2980	2985	2985	2980	7
494	20241226	105700	28089300	2990	2990	2990	2990	2
495	20241226	105600	28083320	2990	2990	2990	2990	0
496	20241226	105500	28083320	2990	2990	2990	2990	0
497	20241226	105400	28083320	2990	2990	2990	2990	100
498	20241226	105300	27784320	2990	2990	2990	2990	0
499	20241226	105200	27784320	2990	2990	2990	2990	1
500	20241226	105100	27781330	2985	2985	2985	2985	12
501	20241226	105000	27745510	2985	2985	2985	2985	0
502	20241226	104900	27745510	2985	2985	2985	2985	0
503	20241226	104800	27745510	2985	2985	2985	2985	0
504	20241226	104700	27745510	2985	2985	2985	2985	0
505	20241226	104600	27745510	2985	2985	2985	2985	1
506	20241226	104500	27742525	2980	2980	2980	2980	0
507	20241226	104400	27742525	2980	2980	2980	2980	0
508	20241226	104300	27742525	2980	2980	2980	2980	0
509	20241226	104200	27742525	2980	2980	2980	2980	0
510	20241226	104100	27742525	2980	2985	2985	2980	18
511	20241226	104000	27688880	2985	2985	2985	2985	0
512	20241226	103900	27688880	2985	2985	2985	2985	59
513	20241226	103800	27512765	2980	2980	2980	2980	0
514	20241226	103700	27512765	2980	2980	2980	2980	0
515	20241226	103600	27512765	2980	2980	2980	2980	0
516	20241226	103500	27512765	2980	2980	2980	2980	100
517	20241226	103400	27214765	2985	2985	2985	2985	1
518	20241226	103300	27211780	2985	2985	2985	2985	0
519	20241226	103200	27211780	2985	2985	2985	2985	0
520	20241226	103100	27211780	2985	2985	2985	2985	0
521	20241226	103000	27211780	2985	2985	2985	2985	115
522	20241226	102900	26868505	2990	2990	2990	2990	0
523	20241226	102800	26868505	2990	2985	2990	2985	26
524	20241226	102700	26790890	2980	2980	2980	2980	300
525	20241226	102600	25896890	2985	2985	2985	2985	0
526	20241226	102500	25896890	2985	2985	2985	2985	410
527	20241226	102400	24673040	2985	2985	2985	2985	10
528	20241226	102300	24643190	2990	2990	2990	2990	1
529	20241226	102200	24640200	2990	2990	2990	2990	14
530	20241226	102100	24598340	2990	2990	2990	2990	0
531	20241226	102000	24598340	2990	2985	2990	2985	93
532	20241226	101900	24320385	2990	2990	2990	2990	8
533	20241226	101800	24296465	2995	2990	2995	2990	73
534	20241226	101700	24078190	2990	2995	2995	2990	39
535	20241226	101600	23961575	2990	2990	2990	2990	0
536	20241226	101500	23961575	2990	2990	2995	2990	682
537	20241226	101400	21922390	2990	2990	2990	2990	68
538	20241226	101300	21719070	2990	2990	2990	2990	0
539	20241226	101200	21719070	2990	2990	2990	2990	0
540	20241226	101100	21719070	2990	2990	2990	2990	353
541	20241226	101000	20663600	2990	2990	2990	2990	49
542	20241226	100900	20517090	2995	2995	2995	2995	14
543	20241226	100800	20475160	2995	2995	2995	2995	191
544	20241226	100700	19903115	3005	3005	3005	3005	200
545	20241226	100600	19302115	3005	3005	3005	3005	0
546	20241226	100500	19302115	3005	3005	3005	3005	1
547	20241226	100400	19299110	3005	3005	3005	3005	0
548	20241226	100300	19299110	3005	3005	3005	3005	0
549	20241226	100200	19299110	3005	2990	3005	2990	500
550	20241226	100100	17801440	2990	2990	2990	2990	20
551	20241226	100000	17741640	2990	2990	2990	2990	10
552	20241226	095900	17711740	2995	2995	2995	2995	15
553	20241226	095800	17666815	2995	2995	2995	2995	0
554	20241226	095700	17666815	2995	2995	2995	2995	0
555	20241226	095600	17666815	2995	2995	2995	2995	0
556	20241226	095500	17666815	2995	2995	2995	2995	0
557	20241226	095400	17666815	2995	2990	2995	2990	26
558	20241226	095300	17589050	2995	2995	2995	2995	0
559	20241226	095200	17589050	2995	2995	2995	2995	6
560	20241226	095100	17571080	2995	2995	2995	2995	0
561	20241226	095000	17571080	2995	2995	2995	2995	0
562	20241226	094900	17571080	2995	2995	2995	2995	0
563	20241226	094800	17571080	2995	2995	2995	2995	0
564	20241226	094700	17571080	2995	2995	2995	2995	0
565	20241226	094600	17571080	2995	2995	2995	2995	0
566	20241226	094500	17571080	2995	2995	2995	2980	481
567	20241226	094400	16135545	3000	3000	3000	3000	19
568	20241226	094300	16078545	3005	3005	3005	3005	0
569	20241226	094200	16078545	3005	3005	3005	3005	2
570	20241226	094100	16072535	3000	3000	3000	3000	0
571	20241226	094000	16072535	3000	3005	3005	3000	240
572	20241226	093900	15352485	3000	3000	3000	3000	70
573	20241226	093800	15142485	3000	3000	3000	3000	432
574	20241226	093700	13846485	3000	3000	3000	3000	7
575	20241226	093600	13825485	3000	3000	3000	3000	2
576	20241226	093500	13819485	3000	2995	3000	2995	22
577	20241226	093400	13753585	2990	2990	2990	2990	34
578	20241226	093300	13651925	2990	2990	2990	2990	28
579	20241226	093200	13568205	2990	2990	2990	2990	1
580	20241226	093100	13565215	2990	2985	2990	2985	11
581	20241226	093000	13532375	2975	2975	2975	2975	0
582	20241226	092900	13532375	2975	2975	2975	2975	0
583	20241226	092800	13532375	2975	2975	2975	2975	0
584	20241226	092700	13532375	2975	2975	2975	2975	0
585	20241226	092600	13532375	2975	2975	2975	2975	24
586	20241226	092500	13460975	2980	2980	2980	2980	1
587	20241226	092400	13457995	2975	2975	2975	2975	0
588	20241226	092300	13457995	2975	2975	2975	2975	0
589	20241226	092200	13457995	2975	2975	2975	2975	0
590	20241226	092100	13457995	2975	2975	2975	2975	258
591	20241226	092000	12690445	2980	2990	2990	2980	15
592	20241226	091900	12645715	2990	2990	2990	2990	0
593	20241226	091800	12645715	2990	2990	2990	2990	0
594	20241226	091700	12645715	2990	2975	2990	2975	56
595	20241226	091600	12479070	2975	2980	2980	2975	118
596	20241226	091500	12127510	2980	2980	2980	2980	3
597	20241226	091400	12118570	2970	2970	2970	2970	247
598	20241226	091300	11384980	2980	2990	2990	2975	1544
599	20241226	091200	6783550	2990	2990	2990	2990	0
600	20241226	091100	6783550	2990	2990	2990	2990	13
601	20241226	091000	6744680	2985	2990	2990	2985	779
602	20241226	090900	4415505	2995	2995	2995	2995	0
603	20241226	090800	4415505	2995	2995	2995	2995	6
604	20241226	090700	4397535	3000	3000	3000	3000	1
605	20241226	090600	4394535	2995	2995	2995	2995	4
606	20241226	090500	4382555	2995	3000	3005	2995	413
607	20241226	090400	3142785	2995	2995	2995	2995	0
608	20241226	090300	3142785	2995	2995	2995	2995	3
609	20241226	090200	3133800	3000	3000	3000	3000	2
610	20241226	090100	3127800	3000	2995	3000	2995	31
611	20241226	090000	3034850	2990	2990	2990	2990	1015