KissMeData/139670/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	202400	181660020	2920	2920	2920	2920	1267
3	20241226	202300	181660020	2920	2920	2920	2920	0
4	20241226	202200	181660020	2920	2920	2920	2920	0
5	20241226	202100	181660020	2920	2920	2920	2920	0
6	20241226	202000	181660020	2920	2920	2920	2920	0
7	20241226	201900	181660020	2920	2920	2920	2920	0
8	20241226	201800	181660020	2920	2920	2920	2920	0
9	20241226	201700	181660020	2920	2920	2920	2920	0
10	20241226	201600	181660020	2920	2920	2920	2920	0
11	20241226	201500	181660020	2920	2920	2920	2920	0
12	20241226	201400	181660020	2920	2920	2920	2920	0
13	20241226	201300	181660020	2920	2920	2920	2920	0
14	20241226	201200	181660020	2920	2920	2920	2920	0
15	20241226	201100	181660020	2920	2920	2920	2920	0
16	20241226	201000	181660020	2920	2920	2920	2920	0
17	20241226	200900	181660020	2920	2920	2920	2920	0
18	20241226	200800	181660020	2920	2920	2920	2920	0
19	20241226	200700	181660020	2920	2920	2920	2920	0
20	20241226	200600	181660020	2920	2920	2920	2920	0
21	20241226	200500	181660020	2920	2920	2920	2920	0
22	20241226	200400	181660020	2920	2920	2920	2920	0
23	20241226	200300	181660020	2920	2920	2920	2920	0
24	20241226	200200	181660020	2920	2920	2920	2920	0
25	20241226	200100	181660020	2920	2920	2920	2920	0
26	20241226	200000	181660020	2920	2920	2920	2920	0
27	20241226	195900	181660020	2920	2920	2920	2920	0
28	20241226	195800	181660020	2920	2920	2920	2920	0
29	20241226	195700	181660020	2920	2920	2920	2920	0
30	20241226	195600	181660020	2920	2920	2920	2920	0
31	20241226	195500	181660020	2920	2920	2920	2920	0
32	20241226	195400	181660020	2920	2920	2920	2920	1267
33	20241226	195300	181660020	2920	2920	2920	2920	0
34	20241226	195200	181660020	2920	2920	2920	2920	0
35	20241226	195100	181660020	2920	2920	2920	2920	0
36	20241226	195000	181660020	2920	2920	2920	2920	0
37	20241226	194900	181660020	2920	2920	2920	2920	0
38	20241226	194800	181660020	2920	2920	2920	2920	0
39	20241226	194700	181660020	2920	2920	2920	2920	0
40	20241226	194600	181660020	2920	2920	2920	2920	0
41	20241226	194500	181660020	2920	2920	2920	2920	0
42	20241226	194400	181660020	2920	2920	2920	2920	0
43	20241226	194300	181660020	2920	2920	2920	2920	0
44	20241226	194200	181660020	2920	2920	2920	2920	0
45	20241226	194100	181660020	2920	2920	2920	2920	0
46	20241226	194000	181660020	2920	2920	2920	2920	0
47	20241226	193900	181660020	2920	2920	2920	2920	0
48	20241226	193800	181660020	2920	2920	2920	2920	0
49	20241226	193700	181660020	2920	2920	2920	2920	0
50	20241226	193600	181660020	2920	2920	2920	2920	0
51	20241226	193500	181660020	2920	2920	2920	2920	0
52	20241226	193400	181660020	2920	2920	2920	2920	0
53	20241226	193300	181660020	2920	2920	2920	2920	0
54	20241226	193200	181660020	2920	2920	2920	2920	0
55	20241226	193100	181660020	2920	2920	2920	2920	0
56	20241226	193000	181660020	2920	2920	2920	2920	0
57	20241226	192900	181660020	2920	2920	2920	2920	0
58	20241226	192800	181660020	2920	2920	2920	2920	0
59	20241226	192700	181660020	2920	2920	2920	2920	0
60	20241226	192600	181660020	2920	2920	2920	2920	0
61	20241226	192500	181660020	2920	2920	2920	2920	0
62	20241226	192400	181660020	2920	2920	2920	2920	1267
63	20241226	192300	181660020	2920	2920	2920	2920	0
64	20241226	192200	181660020	2920	2920	2920	2920	0
65	20241226	192100	181660020	2920	2920	2920	2920	0
66	20241226	192000	181660020	2920	2920	2920	2920	0
67	20241226	191900	181660020	2920	2920	2920	2920	0
68	20241226	191800	181660020	2920	2920	2920	2920	0
69	20241226	191700	181660020	2920	2920	2920	2920	0
70	20241226	191600	181660020	2920	2920	2920	2920	0
71	20241226	191500	181660020	2920	2920	2920	2920	0
72	20241226	191400	181660020	2920	2920	2920	2920	0
73	20241226	191300	181660020	2920	2920	2920	2920	0
74	20241226	191200	181660020	2920	2920	2920	2920	0
75	20241226	191100	181660020	2920	2920	2920	2920	0
76	20241226	191000	181660020	2920	2920	2920	2920	0
77	20241226	190900	181660020	2920	2920	2920	2920	0
78	20241226	190800	181660020	2920	2920	2920	2920	0
79	20241226	190700	181660020	2920	2920	2920	2920	0
80	20241226	190600	181660020	2920	2920	2920	2920	0
81	20241226	190500	181660020	2920	2920	2920	2920	0
82	20241226	190400	181660020	2920	2920	2920	2920	0
83	20241226	190300	181660020	2920	2920	2920	2920	0
84	20241226	190200	181660020	2920	2920	2920	2920	0
85	20241226	190100	181660020	2920	2920	2920	2920	0
86	20241226	190000	181660020	2920	2920	2920	2920	0
87	20241226	185900	181660020	2920	2920	2920	2920	0
88	20241226	185800	181660020	2920	2920	2920	2920	0
89	20241226	185700	181660020	2920	2920	2920	2920	0
90	20241226	185600	181660020	2920	2920	2920	2920	0
91	20241226	185500	181660020	2920	2920	2920	2920	0
92	20241226	185400	181660020	2920	2920	2920	2920	1267
93	20241226	185300	181660020	2920	2920	2920	2920	0
94	20241226	185200	181660020	2920	2920	2920	2920	0
95	20241226	185100	181660020	2920	2920	2920	2920	0
96	20241226	185000	181660020	2920	2920	2920	2920	0
97	20241226	184900	181660020	2920	2920	2920	2920	0
98	20241226	184800	181660020	2920	2920	2920	2920	0
99	20241226	184700	181660020	2920	2920	2920	2920	0
100	20241226	184600	181660020	2920	2920	2920	2920	0
101	20241226	184500	181660020	2920	2920	2920	2920	0
102	20241226	184400	181660020	2920	2920	2920	2920	0
103	20241226	184300	181660020	2920	2920	2920	2920	0
104	20241226	184200	181660020	2920	2920	2920	2920	0
105	20241226	184100	181660020	2920	2920	2920	2920	0
106	20241226	184000	181660020	2920	2920	2920	2920	0
107	20241226	183900	181660020	2920	2920	2920	2920	0
108	20241226	183800	181660020	2920	2920	2920	2920	0
109	20241226	183700	181660020	2920	2920	2920	2920	0
110	20241226	183600	181660020	2920	2920	2920	2920	0
111	20241226	183500	181660020	2920	2920	2920	2920	0
112	20241226	183400	181660020	2920	2920	2920	2920	0
113	20241226	183300	181660020	2920	2920	2920	2920	0
114	20241226	183200	181660020	2920	2920	2920	2920	0
115	20241226	183100	181660020	2920	2920	2920	2920	0
116	20241226	183000	181660020	2920	2920	2920	2920	0
117	20241226	182900	181660020	2920	2920	2920	2920	0
118	20241226	182800	181660020	2920	2920	2920	2920	0
119	20241226	182700	181660020	2920	2920	2920	2920	0
120	20241226	182600	181660020	2920	2920	2920	2920	0
121	20241226	182500	181660020	2920	2920	2920	2920	0
122	20241226	182400	181660020	2920	2920	2920	2920	1267
123	20241226	182300	181660020	2920	2920	2920	2920	0
124	20241226	182200	181660020	2920	2920	2920	2920	0
125	20241226	182100	181660020	2920	2920	2920	2920	0
126	20241226	182000	181660020	2920	2920	2920	2920	0
127	20241226	181900	181660020	2920	2920	2920	2920	0
128	20241226	181800	181660020	2920	2920	2920	2920	0
129	20241226	181700	181660020	2920	2920	2920	2920	0
130	20241226	181600	181660020	2920	2920	2920	2920	0
131	20241226	181500	181660020	2920	2920	2920	2920	0
132	20241226	181400	181660020	2920	2920	2920	2920	0
133	20241226	181300	181660020	2920	2920	2920	2920	0
134	20241226	181200	181660020	2920	2920	2920	2920	0
135	20241226	181100	181660020	2920	2920	2920	2920	0
136	20241226	181000	181660020	2920	2920	2920	2920	0
137	20241226	180900	181660020	2920	2920	2920	2920	0
138	20241226	180800	181660020	2920	2920	2920	2920	0
139	20241226	180700	181660020	2920	2920	2920	2920	0
140	20241226	180600	181660020	2920	2920	2920	2920	0
141	20241226	180500	181660020	2920	2920	2920	2920	0
142	20241226	180400	181660020	2920	2920	2920	2920	0
143	20241226	180300	181660020	2920	2920	2920	2920	0
144	20241226	180200	181660020	2920	2920	2920	2920	0
145	20241226	180100	181660020	2920	2920	2920	2920	0
146	20241226	180000	181660020	2920	2920	2920	2920	0
147	20241226	175900	181660020	2920	2920	2920	2920	0
148	20241226	175800	181660020	2920	2920	2920	2920	0
149	20241226	175700	181660020	2920	2920	2920	2920	0
150	20241226	175600	181660020	2920	2920	2920	2920	0
151	20241226	175500	181660020	2920	2920	2920	2920	0
152	20241226	175400	181660020	2920	2920	2920	2920	1267
153	20241226	175300	181660020	2920	2920	2920	2920	0
154	20241226	175200	181660020	2920	2920	2920	2920	0
155	20241226	175100	181660020	2920	2920	2920	2920	0
156	20241226	175000	181660020	2920	2920	2920	2920	0
157	20241226	174900	181660020	2920	2920	2920	2920	0
158	20241226	174800	181660020	2920	2920	2920	2920	0
159	20241226	174700	181660020	2920	2920	2920	2920	0
160	20241226	174600	181660020	2920	2920	2920	2920	0
161	20241226	174500	181660020	2920	2920	2920	2920	0
162	20241226	174400	181660020	2920	2920	2920	2920	0
163	20241226	174300	181660020	2920	2920	2920	2920	0
164	20241226	174200	181660020	2920	2920	2920	2920	0
165	20241226	174100	181660020	2920	2920	2920	2920	0
166	20241226	174000	181660020	2920	2920	2920	2920	0
167	20241226	173900	181660020	2920	2920	2920	2920	0
168	20241226	173800	181660020	2920	2920	2920	2920	0
169	20241226	173700	181660020	2920	2920	2920	2920	0
170	20241226	173600	181660020	2920	2920	2920	2920	0
171	20241226	173500	181660020	2920	2920	2920	2920	0
172	20241226	173400	181660020	2920	2920	2920	2920	0
173	20241226	173300	181660020	2920	2920	2920	2920	0
174	20241226	173200	181660020	2920	2920	2920	2920	0
175	20241226	173100	181660020	2920	2920	2920	2920	0
176	20241226	173000	181660020	2920	2920	2920	2920	0
177	20241226	172900	181660020	2920	2920	2920	2920	0
178	20241226	172800	181660020	2920	2920	2920	2920	0
179	20241226	172700	181660020	2920	2920	2920	2920	0
180	20241226	172600	181660020	2920	2920	2920	2920	0
181	20241226	172500	181660020	2920	2920	2920	2920	0
182	20241226	172400	181660020	2920	2920	2920	2920	1267
183	20241226	172300	181660020	2920	2920	2920	2920	0
184	20241226	172200	181660020	2920	2920	2920	2920	0
185	20241226	172100	181660020	2920	2920	2920	2920	0
186	20241226	172000	181660020	2920	2920	2920	2920	0
187	20241226	171900	181660020	2920	2920	2920	2920	0
188	20241226	171800	181660020	2920	2920	2920	2920	0
189	20241226	171700	181660020	2920	2920	2920	2920	0
190	20241226	171600	181660020	2920	2920	2920	2920	0
191	20241226	171500	181660020	2920	2920	2920	2920	0
192	20241226	171400	181660020	2920	2920	2920	2920	0
193	20241226	171300	181660020	2920	2920	2920	2920	0
194	20241226	171200	181660020	2920	2920	2920	2920	0
195	20241226	171100	181660020	2920	2920	2920	2920	0
196	20241226	171000	181660020	2920	2920	2920	2920	0
197	20241226	170900	181660020	2920	2920	2920	2920	0
198	20241226	170800	181660020	2920	2920	2920	2920	0
199	20241226	170700	181660020	2920	2920	2920	2920	0
200	20241226	170600	181660020	2920	2920	2920	2920	0
201	20241226	170500	181660020	2920	2920	2920	2920	0
202	20241226	170400	181660020	2920	2920	2920	2920	0
203	20241226	170300	181660020	2920	2920	2920	2920	0
204	20241226	170200	181660020	2920	2920	2920	2920	0
205	20241226	170100	181660020	2920	2920	2920	2920	0
206	20241226	170000	181660020	2920	2920	2920	2920	0
207	20241226	165900	181660020	2920	2920	2920	2920	0
208	20241226	165800	181660020	2920	2920	2920	2920	0
209	20241226	165700	181660020	2920	2920	2920	2920	0
210	20241226	165600	181660020	2920	2920	2920	2920	0
211	20241226	165500	181660020	2920	2920	2920	2920	0
212	20241226	165400	181660020	2920	2920	2920	2920	1267
213	20241226	165300	181660020	2920	2920	2920	2920	0
214	20241226	165200	181660020	2920	2920	2920	2920	0
215	20241226	165100	181660020	2920	2920	2920	2920	0
216	20241226	165000	181660020	2920	2920	2920	2920	0
217	20241226	164900	181660020	2920	2920	2920	2920	0
218	20241226	164800	181660020	2920	2920	2920	2920	0
219	20241226	164700	181660020	2920	2920	2920	2920	0
220	20241226	164600	181660020	2920	2920	2920	2920	0
221	20241226	164500	181660020	2920	2920	2920	2920	0
222	20241226	164400	181660020	2920	2920	2920	2920	0
223	20241226	164300	181660020	2920	2920	2920	2920	0
224	20241226	164200	181660020	2920	2920	2920	2920	0
225	20241226	164100	181660020	2920	2920	2920	2920	0
226	20241226	164000	181660020	2920	2920	2920	2920	0
227	20241226	163900	181660020	2920	2920	2920	2920	0
228	20241226	163800	181660020	2920	2920	2920	2920	0
229	20241226	163700	181660020	2920	2920	2920	2920	0
230	20241226	163600	181660020	2920	2920	2920	2920	0
231	20241226	163500	181660020	2920	2920	2920	2920	0
232	20241226	163400	181660020	2920	2920	2920	2920	0
233	20241226	163300	181660020	2920	2920	2920	2920	0
234	20241226	163200	181660020	2920	2920	2920	2920	0
235	20241226	163100	181660020	2920	2920	2920	2920	0
236	20241226	163000	181660020	2920	2920	2920	2920	0
237	20241226	162900	181660020	2920	2920	2920	2920	0
238	20241226	162800	181660020	2920	2920	2920	2920	0
239	20241226	162700	181660020	2920	2920	2920	2920	0
240	20241226	162600	181660020	2920	2920	2920	2920	0
241	20241226	162500	181660020	2920	2920	2920	2920	0
242	20241226	162400	181660020	2920	2920	2920	2920	1267
243	20241226	162300	181660020	2920	2920	2920	2920	0
244	20241226	162200	181660020	2920	2920	2920	2920	0
245	20241226	162100	181660020	2920	2920	2920	2920	0
246	20241226	162000	181660020	2920	2920	2920	2920	0
247	20241226	161900	181660020	2920	2920	2920	2920	0
248	20241226	161800	181660020	2920	2920	2920	2920	0
249	20241226	161700	181660020	2920	2920	2920	2920	0
250	20241226	161600	181660020	2920	2920	2920	2920	0
251	20241226	161500	181660020	2920	2920	2920	2920	0
252	20241226	161400	181660020	2920	2920	2920	2920	0
253	20241226	161300	181660020	2920	2920	2920	2920	0
254	20241226	161200	181660020	2920	2920	2920	2920	0
255	20241226	161100	181660020	2920	2920	2920	2920	0
256	20241226	161000	181660020	2920	2920	2920	2920	0
257	20241226	160900	181660020	2920	2920	2920	2920	0
258	20241226	160800	181660020	2920	2920	2920	2920	0
259	20241226	160700	181660020	2920	2920	2920	2920	0
260	20241226	160600	181660020	2920	2920	2920	2920	0
261	20241226	160500	181660020	2920	2920	2920	2920	0
262	20241226	160400	181660020	2920	2920	2920	2920	0
263	20241226	160300	181660020	2920	2920	2920	2920	0
264	20241226	160200	181660020	2920	2920	2920	2920	0
265	20241226	160100	181660020	2920	2920	2920	2920	0
266	20241226	160000	181660020	2920	2920	2920	2920	0
267	20241226	155900	181660020	2920	2920	2920	2920	0
268	20241226	155800	181660020	2920	2920	2920	2920	0
269	20241226	155700	181660020	2920	2920	2920	2920	0
270	20241226	155600	181660020	2920	2920	2920	2920	0
271	20241226	155500	181660020	2920	2920	2920	2920	0
272	20241226	155400	181660020	2920	2920	2920	2920	1267
273	20241226	155300	181660020	2920	2920	2920	2920	0
274	20241226	155200	181660020	2920	2920	2920	2920	0
275	20241226	155100	181660020	2920	2920	2920	2920	0
276	20241226	155000	181660020	2920	2920	2920	2920	0
277	20241226	154900	181660020	2920	2920	2920	2920	0
278	20241226	154800	181660020	2920	2920	2920	2920	0
279	20241226	154700	181660020	2920	2920	2920	2920	0
280	20241226	154600	181660020	2920	2920	2920	2920	0
281	20241226	154500	181660020	2920	2920	2920	2920	0
282	20241226	154400	181660020	2920	2920	2920	2920	0
283	20241226	154300	181660020	2920	2920	2920	2920	0
284	20241226	154200	181660020	2920	2920	2920	2920	0
285	20241226	154100	181660020	2920	2920	2920	2920	0
286	20241226	154000	181660020	2920	2920	2920	2920	0
287	20241226	153900	181660020	2920	2920	2920	2920	0
288	20241226	153800	181660020	2920	2920	2920	2920	0
289	20241226	153700	181660020	2920	2920	2920	2920	0
290	20241226	153600	181660020	2920	2920	2920	2920	0
291	20241226	153500	181660020	2920	2920	2920	2920	0
292	20241226	153400	181660020	2920	2920	2920	2920	0
293	20241226	153300	181660020	2920	2920	2920	2920	0
294	20241226	153200	181660020	2920	2920	2920	2920	0
295	20241226	153100	181660020	2920	2920	2920	2920	0
296	20241226	153000	181660020	2920	2920	2920	2920	1267
297	20241226	152900	177960380	2935	2935	2935	2935	0
298	20241226	152800	177960380	2935	2935	2935	2935	0
299	20241226	152700	177960380	2935	2935	2935	2935	0
300	20241226	152600	177960380	2935	2935	2935	2935	0
301	20241226	152500	177960380	2935	2935	2935	2935	0
302	20241226	152400	177960380	2935	2935	2935	2935	0
303	20241226	152300	177960380	2935	2935	2935	2935	0
304	20241226	152200	177960380	2935	2935	2935	2935	0
305	20241226	152100	177960380	2935	2935	2935	2935	0
306	20241226	152000	177960380	2935	2935	2935	2935	0
307	20241226	151900	177960380	2935	2940	2940	2920	1132
308	20241226	151800	174650710	2930	2940	2940	2930	3013
309	20241226	151700	165800025	2945	2945	2945	2940	659
310	20241226	151600	163859480	2945	2940	2945	2940	503
311	20241226	151500	162378355	2940	2945	2945	2940	1902
312	20241226	151400	156777215	2950	2950	2950	2950	500
313	20241226	151300	155302215	2950	2950	2950	2950	160
314	20241226	151200	154830215	2945	2945	2945	2945	0
315	20241226	151100	154830215	2945	2950	2950	2945	48
316	20241226	151000	154688835	2945	2945	2945	2945	0
317	20241226	150900	154688835	2945	2950	2950	2945	405
318	20241226	150800	153495610	2950	2950	2950	2950	1000
319	20241226	150700	150545610	2955	2955	2955	2955	1
320	20241226	150600	150542655	2950	2950	2950	2950	0
321	20241226	150500	150542655	2950	2950	2950	2950	0
322	20241226	150400	150542655	2950	2955	2955	2950	2886
323	20241226	150300	142028905	2960	2960	2960	2960	0
324	20241226	150200	142028905	2960	2960	2960	2960	0
325	20241226	150100	142028905	2960	2960	2960	2960	0
326	20241226	150000	142028905	2960	2960	2960	2960	7
327	20241226	145900	142008185	2960	2960	2960	2960	300
328	20241226	145800	141120185	2965	2965	2965	2965	0
329	20241226	145700	141120185	2965	2965	2965	2965	0
330	20241226	145600	141120185	2965	2965	2965	2965	1
331	20241226	145500	141117220	2950	2950	2950	2950	241
332	20241226	145400	140406270	2955	2955	2955	2955	30
333	20241226	145300	140317620	2955	2950	2955	2950	161
334	20241226	145200	139842665	2960	2960	2960	2960	1
335	20241226	145100	139839705	2965	2965	2965	2965	0
336	20241226	145000	139839705	2965	2965	2965	2965	0
337	20241226	144900	139839705	2965	2965	2965	2965	0
338	20241226	144800	139839705	2965	2965	2965	2965	0
339	20241226	144700	139839705	2965	2965	2965	2965	0
340	20241226	144600	139839705	2965	2965	2965	2965	0
341	20241226	144500	139839705	2965	2965	2965	2965	0
342	20241226	144400	139839705	2965	2965	2965	2965	0
343	20241226	144300	139839705	2965	2965	2965	2965	1
344	20241226	144200	139836740	2950	2950	2950	2950	81
345	20241226	144100	139597790	2965	2965	2965	2965	1
346	20241226	144000	139594825	2965	2965	2965	2965	0
347	20241226	143900	139594825	2965	2965	2965	2965	0
348	20241226	143800	139594825	2965	2960	2965	2955	8
349	20241226	143700	139571150	2960	2960	2960	2960	1
350	20241226	143600	139568190	2950	2950	2950	2950	0
351	20241226	143500	139568190	2950	2950	2950	2950	960
352	20241226	143400	136736190	2950	2960	2960	2950	425
353	20241226	143300	135481150	2970	2970	2970	2970	0
354	20241226	143200	135481150	2970	2970	2970	2970	0
355	20241226	143100	135481150	2970	2970	2970	2970	1
356	20241226	143000	135478180	2970	2965	2970	2965	432
357	20241226	142900	134195145	2970	2965	2970	2965	249
358	20241226	142800	133456855	2975	2975	2975	2975	0
359	20241226	142700	133456855	2975	2975	2975	2975	0
360	20241226	142600	133456855	2975	2975	2975	2975	0
361	20241226	142500	133456855	2975	2975	2975	2975	0
362	20241226	142400	133456855	2975	2970	2975	2970	2
363	20241226	142300	133450910	2970	2970	2975	2970	14
364	20241226	142200	133409300	2970	2970	2970	2970	10
365	20241226	142100	133379600	2970	2970	2970	2970	10
366	20241226	142000	133349900	2970	2970	2970	2970	2
367	20241226	141900	133343960	2970	2970	2970	2970	5
368	20241226	141800	133329110	2970	2975	2975	2970	229
369	20241226	141700	132647845	2975	2975	2975	2975	0
370	20241226	141600	132647845	2975	2975	2975	2975	0
371	20241226	141500	132647845	2975	2975	2975	2975	0
372	20241226	141400	132647845	2975	2975	2975	2975	38
373	20241226	141300	132534795	2975	2965	2975	2965	105
374	20241226	141200	132223440	2965	2965	2965	2965	10
375	20241226	141100	132193790	2965	2965	2965	2965	5
376	20241226	141000	132178965	2965	2960	2965	2960	5
377	20241226	140900	132164150	2960	2960	2960	2960	0
378	20241226	140800	132164150	2960	2955	2960	2955	386
379	20241226	140700	131021740	2960	2960	2960	2960	0
380	20241226	140600	131021740	2960	2960	2960	2960	0
381	20241226	140500	131021740	2960	2960	2960	2960	0
382	20241226	140400	131021740	2960	2960	2960	2955	11
383	20241226	140300	130989210	2955	2955	2955	2955	0
384	20241226	140200	130989210	2955	2955	2955	2955	8
385	20241226	140100	130965570	2955	2955	2955	2955	0
386	20241226	140000	130965570	2955	2950	2955	2950	76
387	20241226	135900	130741365	2950	2950	2950	2950	0
388	20241226	135800	130741365	2950	2950	2950	2950	2053
389	20241226	135700	124685015	2955	2950	2955	2950	6
390	20241226	135600	124667310	2950	2950	2950	2950	54
391	20241226	135500	124508010	2970	2970	2970	2970	0
392	20241226	135400	124508010	2970	2960	2970	2955	279
393	20241226	135300	123680910	2960	2955	2960	2955	31
394	20241226	135200	123589300	2960	2955	2960	2955	14
395	20241226	135100	123547920	2950	2950	2950	2950	30
396	20241226	135000	123459420	2950	2955	2955	2950	601
397	20241226	134900	121683965	2970	2955	2970	2955	500
398	20241226	134800	120206450	2950	2955	2955	2950	1226
399	20241226	134700	116587245	2955	2955	2955	2955	758
400	20241226	134600	114347355	2960	2960	2960	2960	203
401	20241226	134500	113746475	2965	2965	2965	2965	0
402	20241226	134400	113746475	2965	2965	2965	2965	51
403	20241226	134300	113595260	2965	2965	2965	2965	60
404	20241226	134200	113417360	2970	2965	2970	2960	503
405	20241226	134100	111928465	2965	2965	2965	2965	484
406	20241226	134000	110493405	2970	2970	2970	2970	100
407	20241226	133900	110196405	2975	2975	2975	2975	1
408	20241226	133800	110193430	2975	2975	2975	2975	0
409	20241226	133700	110193430	2975	2975	2975	2975	0
410	20241226	133600	110193430	2975	2975	2975	2975	0
411	20241226	133500	110193430	2975	2975	2975	2975	0
412	20241226	133400	110193430	2975	2975	2975	2975	0
413	20241226	133300	110193430	2975	2975	2975	2975	1
414	20241226	133200	110190455	2975	2975	2975	2975	3
415	20241226	133100	110181530	2975	2965	2975	2965	123
416	20241226	133000	109815835	2975	2965	2975	2965	2
417	20241226	132900	109809895	2975	2975	2975	2975	0
418	20241226	132800	109809895	2975	2975	2975	2975	0
419	20241226	132700	109809895	2975	2975	2975	2975	1
420	20241226	132600	109806920	2975	2970	2975	2970	2
421	20241226	132500	109800975	2970	2970	2970	2970	0
422	20241226	132400	109800975	2970	2970	2970	2970	101
423	20241226	132300	109501005	2970	2970	2970	2970	89
424	20241226	132200	109236675	2975	2975	2975	2975	0
425	20241226	132100	109236675	2975	2970	2975	2970	40
426	20241226	132000	109117825	2970	2975	2975	2970	101
427	20241226	131900	108817850	2975	2975	2975	2975	0
428	20241226	131800	108817850	2975	2975	2975	2975	0
429	20241226	131700	108817850	2975	2975	2975	2975	0
430	20241226	131600	108817850	2975	2975	2975	2975	105
431	20241226	131500	108505475	2975	2975	2975	2975	0
432	20241226	131400	108505475	2975	2975	2975	2975	1
433	20241226	131300	108502500	2965	2965	2965	2965	0
434	20241226	131200	108502500	2965	2965	2965	2965	220
435	20241226	131100	107850200	2975	2975	2975	2975	0
436	20241226	131000	107850200	2975	2975	2975	2975	0
437	20241226	130900	107850200	2975	2975	2975	2975	0
438	20241226	130800	107850200	2975	2975	2975	2975	5
439	20241226	130700	107835325	2985	2985	2985	2985	0
440	20241226	130600	107835325	2985	2985	2985	2985	0
441	20241226	130500	107835325	2985	2985	2985	2985	0
442	20241226	130400	107835325	2985	2985	2985	2985	0
443	20241226	130300	107835325	2985	2985	2985	2985	0
444	20241226	130200	107835325	2985	2985	2985	2985	1
445	20241226	130100	107832340	2965	2990	2990	2965	441
446	20241226	130000	106522255	2985	2985	2985	2985	0
447	20241226	125900	106522255	2985	2985	2985	2985	9
448	20241226	125800	106495390	2990	2990	2990	2990	0
449	20241226	125700	106495390	2990	2990	2990	2990	1
450	20241226	125600	106492400	2990	2990	2990	2990	0
451	20241226	125500	106492400	2990	2990	2990	2980	5
452	20241226	125400	106477480	2980	2980	2980	2980	0
453	20241226	125300	106477480	2980	2990	2990	2980	11
454	20241226	125200	106444690	2980	2980	2980	2980	0
455	20241226	125100	106444690	2980	2980	2980	2980	63
456	20241226	125000	106256950	2965	2965	2965	2965	0
457	20241226	124900	106256950	2965	2965	2965	2965	0
458	20241226	124800	106256950	2965	2985	2985	2965	259
459	20241226	124700	105488665	2995	2995	2995	2995	1
460	20241226	124600	105485670	2985	2985	2985	2985	0
461	20241226	124500	105485670	2985	2985	2985	2985	0
462	20241226	124400	105485670	2985	2985	2985	2985	0
463	20241226	124300	105485670	2985	2985	2985	2985	0
464	20241226	124200	105485670	2985	2985	2985	2985	1
465	20241226	124100	105482685	2985	2970	2985	2970	8
466	20241226	124000	105458910	2970	2970	2970	2970	0
467	20241226	123900	105458910	2970	2970	2970	2970	0
468	20241226	123800	105458910	2970	2975	2975	2970	1025
469	20241226	123700	102414655	2985	2985	2985	2985	0
470	20241226	123600	102414655	2985	2985	2985	2985	0
471	20241226	123500	102414655	2985	2985	2985	2975	44
472	20241226	123400	102283345	2985	2985	2985	2985	0
473	20241226	123300	102283345	2985	2985	2985	2985	30
474	20241226	123200	102193795	2975	2975	2975	2975	0
475	20241226	123100	102193795	2975	2975	2975	2975	0
476	20241226	123000	102193795	2975	2975	2975	2975	8
477	20241226	122900	102169995	2985	2985	2985	2985	1
478	20241226	122800	102167010	2985	2985	2985	2985	0
479	20241226	122700	102167010	2985	2985	2985	2985	0
480	20241226	122600	102167010	2985	2985	2985	2985	0
481	20241226	122500	102167010	2985	2985	2985	2985	0
482	20241226	122400	102167010	2985	2985	2985	2985	0
483	20241226	122300	102167010	2985	2985	2985	2985	11
484	20241226	122200	102134175	2985	2985	2985	2985	0
485	20241226	122100	102134175	2985	2985	2985	2985	0
486	20241226	122000	102134175	2985	2985	2985	2985	0
487	20241226	121900	102134175	2985	2985	2985	2985	0
488	20241226	121800	102134175	2985	2985	2985	2985	0
489	20241226	121700	102134175	2985	2985	2985	2985	1
490	20241226	121600	102131190	2970	2970	2970	2970	0
491	20241226	121500	102131190	2970	2970	2970	2970	4
492	20241226	121400	102119310	2965	2970	2970	2965	1676
493	20241226	121300	97144425	2970	2970	2970	2970	0
494	20241226	121200	97144425	2970	2970	2970	2970	0
495	20241226	121100	97144425	2970	2975	2975	2970	1000
496	20241226	121000	94173925	2985	2985	2985	2985	1
497	20241226	120900	94170940	2985	2985	2985	2985	0
498	20241226	120800	94170940	2985	2985	2985	2985	0
499	20241226	120700	94170940	2985	2970	2985	2970	2
500	20241226	120600	94164985	2970	2970	2970	2970	3
501	20241226	120500	94156075	2985	2985	2985	2985	0
502	20241226	120400	94156075	2985	2985	2985	2985	1
503	20241226	120300	94153090	2985	2985	2985	2985	0
504	20241226	120200	94153090	2985	2985	2985	2985	0
505	20241226	120100	94153090	2985	2985	2985	2985	0
506	20241226	120000	94153090	2985	2985	2985	2985	0
507	20241226	115900	94153090	2985	2985	2985	2985	0
508	20241226	115800	94153090	2985	2975	2985	2975	368
509	20241226	115700	93058190	2970	2970	2970	2970	0
510	20241226	115600	93058190	2970	2970	2970	2970	0
511	20241226	115500	93058190	2970	2970	2970	2970	0
512	20241226	115400	93058190	2970	2970	2970	2970	0
513	20241226	115300	93058190	2970	2990	2990	2970	1000
514	20241226	115200	90087970	2995	2995	2995	2995	101
515	20241226	115100	89785475	3025	3025	3025	3025	0
516	20241226	115000	89785475	3025	3025	3025	3025	0
517	20241226	114900	89785475	3025	3025	3025	3025	201
518	20241226	114800	89177450	3025	3025	3025	3025	60
519	20241226	114700	88995950	3025	3025	3025	3025	0
520	20241226	114600	88995950	3025	3025	3025	3025	0
521	20241226	114500	88995950	3025	3025	3025	3025	1
522	20241226	114400	88992925	3000	3000	3000	3000	1
523	20241226	114300	88989925	3030	3030	3030	3030	0
524	20241226	114200	88989925	3030	3030	3030	3030	1
525	20241226	114100	88986895	3030	3030	3030	3030	0
526	20241226	114000	88986895	3030	3015	3030	3015	479
527	20241226	113900	87537875	2995	2990	3025	2990	1564
528	20241226	113800	82847830	2990	2990	2990	2990	0
529	20241226	113700	82847830	2990	2990	2990	2990	0
530	20241226	113600	82847830	2990	2990	2990	2990	0
531	20241226	113500	82847830	2990	2990	2990	2990	1
532	20241226	113400	82844840	2975	2975	2975	2975	112
533	20241226	113300	82511640	2985	2985	2985	2985	0
534	20241226	113200	82511640	2985	2985	2985	2985	30
535	20241226	113100	82422090	2995	2995	2995	2995	0
536	20241226	113000	82422090	2995	2995	2995	2995	0
537	20241226	112900	82422090	2995	2995	2995	2995	0
538	20241226	112800	82422090	2995	2995	2995	2995	0
539	20241226	112700	82422090	2995	2995	2995	2995	1
540	20241226	112600	82419095	2965	2965	2965	2965	0
541	20241226	112500	82419095	2965	2995	2995	2965	125
542	20241226	112400	82046490	2995	2995	2995	2995	0
543	20241226	112300	82046490	2995	2995	2995	2995	0
544	20241226	112200	82046490	2995	2995	2995	2995	321
545	20241226	112100	81085095	2985	2985	2985	2985	280
546	20241226	112000	80249295	3000	3000	3000	3000	1
547	20241226	111900	80246295	2985	2985	2985	2985	0
548	20241226	111800	80246295	2985	2985	2985	2985	0
549	20241226	111700	80246295	2985	2990	2990	2985	69
550	20241226	111600	80040310	2995	2995	2995	2995	0
551	20241226	111500	80040310	2995	2995	2995	2995	0
552	20241226	111400	80040310	2995	2995	2995	2995	0
553	20241226	111300	80040310	2995	2995	2995	2995	1
554	20241226	111200	80037315	2985	2985	2985	2985	0
555	20241226	111100	80037315	2985	2990	2990	2985	7
556	20241226	111000	80016410	3000	3000	3000	3000	0
557	20241226	110900	80016410	3000	2985	3000	2985	152
558	20241226	110800	79562675	2985	2985	2985	2985	18
559	20241226	110700	79508945	2990	2990	2990	2990	0
560	20241226	110600	79508945	2990	2990	2990	2990	11
561	20241226	110500	79476055	3000	3000	3000	3000	0
562	20241226	110400	79476055	3000	3000	3000	3000	0
563	20241226	110300	79476055	3000	3000	3000	3000	0
564	20241226	110200	79476055	3000	3000	3000	3000	0
565	20241226	110100	79476055	3000	3000	3000	3000	0
566	20241226	110000	79476055	3000	3000	3000	3000	0
567	20241226	105900	79476055	3000	3000	3000	3000	0
568	20241226	105800	79476055	3000	2990	3000	2990	500
569	20241226	105700	77978555	2985	2985	2985	2985	0
570	20241226	105600	77978555	2985	2985	2985	2985	0
571	20241226	105500	77978555	2985	3000	3000	2985	9
572	20241226	105400	77951675	2985	2995	2995	2985	51
573	20241226	105300	77798940	2995	2995	2995	2995	0
574	20241226	105200	77798940	2995	2995	2995	2995	0
575	20241226	105100	77798940	2995	2995	2995	2995	0
576	20241226	105000	77798940	2995	2985	2995	2985	2
577	20241226	104900	77792960	2990	2990	2990	2990	0
578	20241226	104800	77792960	2990	2970	2990	2970	845
579	20241226	104700	75272430	2965	2965	2965	2965	0
580	20241226	104600	75272430	2965	2965	2965	2965	101
581	20241226	104500	74972965	2980	2980	2980	2980	0
582	20241226	104400	74972965	2980	2980	2985	2980	916
583	20241226	104300	72241840	2980	2965	2980	2965	72
584	20241226	104200	72028345	2960	2960	2960	2960	0
585	20241226	104100	72028345	2960	2960	2975	2960	307
586	20241226	104000	71118065	2960	2960	2960	2960	0
587	20241226	103900	71118065	2960	2965	2965	2960	560
588	20241226	103800	69459965	2960	2960	2960	2960	15
589	20241226	103700	69415565	2960	2975	2975	2960	1672
590	20241226	103600	64452830	2975	2975	2975	2975	0
591	20241226	103500	64452830	2975	2975	2975	2975	68
592	20241226	103400	64250530	2975	2975	2975	2975	51
593	20241226	103300	64098805	2975	2975	2975	2975	0
594	20241226	103200	64098805	2975	2975	2975	2975	0
595	20241226	103100	64098805	2975	2975	2975	2975	22
596	20241226	103000	64033355	2975	2975	2975	2975	388
597	20241226	102900	62879055	2990	2990	2990	2990	10
598	20241226	102800	62849155	2990	2990	2990	2990	1
599	20241226	102700	62846165	2990	2990	2990	2990	2
600	20241226	102600	62840185	2990	2990	2990	2990	0
601	20241226	102500	62840185	2990	2990	2990	2990	107
602	20241226	102400	62520255	2975	2975	2975	2975	3
603	20241226	102300	62511330	2990	2990	2990	2990	1
604	20241226	102200	62508340	2975	2975	2975	2975	0
605	20241226	102100	62508340	2975	2985	2990	2975	619
606	20241226	102000	60663005	2990	2990	2990	2990	158
607	20241226	101900	60190585	2990	2990	2990	2990	0
608	20241226	101800	60190585	2990	2990	2990	2990	10
609	20241226	101700	60160685	2990	2990	2990	2990	382
610	20241226	101600	59018505	3000	3000	3000	3000	0
611	20241226	101500	59018505	3000	3000	3000	3000	0
612	20241226	101400	59018505	3000	3000	3000	3000	102
613	20241226	101300	58712505	2990	2995	3000	2990	557
614	20241226	101200	57046500	2990	2995	2995	2990	148
615	20241226	101100	56603890	2995	2995	2995	2995	20
616	20241226	101000	56543990	3000	3000	3000	3000	0
617	20241226	100900	56543990	3000	3000	3000	3000	0
618	20241226	100800	56543990	3000	2995	3000	2995	2
619	20241226	100700	56537995	2995	2995	2995	2995	0
620	20241226	100600	56537995	2995	2995	2995	2995	25
621	20241226	100500	56463120	2995	2995	2995	2995	51
622	20241226	100400	56310375	3010	3010	3010	3010	0
623	20241226	100300	56310375	3010	3010	3010	3010	0
624	20241226	100200	56310375	3010	3010	3010	3010	5
625	20241226	100100	56295325	2995	2995	2995	2995	0
626	20241226	100000	56295325	2995	2995	2995	2995	0
627	20241226	095900	56295325	2995	2995	2995	2995	0
628	20241226	095800	56295325	2995	2995	2995	2995	0
629	20241226	095700	56295325	2995	2995	2995	2995	21
630	20241226	095600	56232430	3000	3000	3000	3000	0
631	20241226	095500	56232430	3000	3005	3005	3000	1613
632	20241226	095400	51392875	3010	3010	3010	3010	0
633	20241226	095300	51392875	3010	3010	3010	3010	1
634	20241226	095200	51389865	3015	3015	3015	3015	0
635	20241226	095100	51389865	3015	3015	3015	3015	0
636	20241226	095000	51389865	3015	3015	3015	3015	149
637	20241226	094900	50940630	3040	3040	3040	3040	0
638	20241226	094800	50940630	3040	3040	3040	3040	0
639	20241226	094700	50940630	3040	3040	3040	3040	0
640	20241226	094600	50940630	3040	3040	3040	3040	0
641	20241226	094500	50940630	3040	3040	3040	3040	2
642	20241226	094400	50934550	3040	3035	3040	3035	12
643	20241226	094300	50898075	3020	3020	3020	3020	0
644	20241226	094200	50898075	3020	3015	3045	3015	157
645	20241226	094100	50423150	3015	3000	3015	3000	2
646	20241226	094000	50417135	3000	3005	3005	3000	407
647	20241226	093900	49195665	3015	3015	3015	3015	1
648	20241226	093800	49192650	2995	2995	2995	2995	0
649	20241226	093700	49192650	2995	2995	2995	2990	1410
650	20241226	093600	44969745	2995	2995	2995	2995	3
651	20241226	093500	44960760	3015	3015	3015	3015	0
652	20241226	093400	44960760	3015	3015	3015	3015	2
653	20241226	093300	44954730	3000	3010	3015	3000	332
654	20241226	093200	43953775	2995	2995	3000	2995	20
655	20241226	093100	43893870	2990	2990	2990	2990	2
656	20241226	093000	43887890	2985	2985	2985	2985	10
657	20241226	092900	43858040	3015	3015	3015	3015	0
658	20241226	092800	43858040	3015	2980	3015	2980	1526
659	20241226	092700	39298335	2990	2990	2990	2990	0
660	20241226	092600	39298335	2990	2990	2990	2980	1215
661	20241226	092500	35677375	2995	2995	2995	2980	91
662	20241226	092400	35405700	2985	2985	2985	2985	3
663	20241226	092300	35396745	2980	2980	2980	2980	28
664	20241226	092200	35313305	2995	2995	2995	2995	0
665	20241226	092100	35313305	2995	2995	2995	2980	384
666	20241226	092000	34168895	2995	2995	2995	2995	3
667	20241226	091900	34159910	2980	2980	2980	2980	0
668	20241226	091800	34159910	2980	3000	3000	2980	248
669	20241226	091700	33420830	2980	3000	3000	2980	210
670	20241226	091600	32793090	3000	3000	3000	3000	3
671	20241226	091500	32784090	3000	3000	3000	3000	100
672	20241226	091400	32484090	3005	3000	3005	2995	2223
673	20241226	091300	25818560	3000	3000	3000	3000	301
674	20241226	091200	24915560	3000	3000	3000	3000	933
675	20241226	091100	22116560	3005	2995	3005	2995	69
676	20241226	091000	21909655	2995	2980	2995	2980	117
677	20241226	090900	21559780	2980	2985	2985	2980	320
678	20241226	090800	20604730	2985	2985	2985	2985	170
679	20241226	090700	20097280	2985	2970	2985	2970	2104
680	20241226	090600	13820890	2985	2970	2985	2970	28
681	20241226	090500	13737685	2970	3000	3000	2960	1448
682	20241226	090400	9429620	3000	3005	3020	2990	1315
683	20241226	090300	5483440	3005	3005	3005	3005	120
684	20241226	090200	5122840	3030	3010	3030	3005	398
685	20241226	090100	3923555	3015	3020	3040	3015	1112
686	20241226	090000	570320	3045	3050	3050	3045	187