KissMeData/177830/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	203100	51555815	2960	2960	2960	2960	1301
3	20241226	203000	51555815	2960	2960	2960	2960	0
4	20241226	202900	51555815	2960	2960	2960	2960	0
5	20241226	202800	51555815	2960	2960	2960	2960	0
6	20241226	202700	51555815	2960	2960	2960	2960	0
7	20241226	202600	51555815	2960	2960	2960	2960	0
8	20241226	202500	51555815	2960	2960	2960	2960	0
9	20241226	202400	51555815	2960	2960	2960	2960	0
10	20241226	202300	51555815	2960	2960	2960	2960	0
11	20241226	202200	51555815	2960	2960	2960	2960	0
12	20241226	202100	51555815	2960	2960	2960	2960	0
13	20241226	202000	51555815	2960	2960	2960	2960	0
14	20241226	201900	51555815	2960	2960	2960	2960	0
15	20241226	201800	51555815	2960	2960	2960	2960	0
16	20241226	201700	51555815	2960	2960	2960	2960	0
17	20241226	201600	51555815	2960	2960	2960	2960	0
18	20241226	201500	51555815	2960	2960	2960	2960	0
19	20241226	201400	51555815	2960	2960	2960	2960	0
20	20241226	201300	51555815	2960	2960	2960	2960	0
21	20241226	201200	51555815	2960	2960	2960	2960	0
22	20241226	201100	51555815	2960	2960	2960	2960	0
23	20241226	201000	51555815	2960	2960	2960	2960	0
24	20241226	200900	51555815	2960	2960	2960	2960	0
25	20241226	200800	51555815	2960	2960	2960	2960	0
26	20241226	200700	51555815	2960	2960	2960	2960	0
27	20241226	200600	51555815	2960	2960	2960	2960	0
28	20241226	200500	51555815	2960	2960	2960	2960	0
29	20241226	200400	51555815	2960	2960	2960	2960	0
30	20241226	200300	51555815	2960	2960	2960	2960	0
31	20241226	200200	51555815	2960	2960	2960	2960	0
32	20241226	200100	51555815	2960	2960	2960	2960	1301
33	20241226	200000	51555815	2960	2960	2960	2960	0
34	20241226	195900	51555815	2960	2960	2960	2960	0
35	20241226	195800	51555815	2960	2960	2960	2960	0
36	20241226	195700	51555815	2960	2960	2960	2960	0
37	20241226	195600	51555815	2960	2960	2960	2960	0
38	20241226	195500	51555815	2960	2960	2960	2960	0
39	20241226	195400	51555815	2960	2960	2960	2960	0
40	20241226	195300	51555815	2960	2960	2960	2960	0
41	20241226	195200	51555815	2960	2960	2960	2960	0
42	20241226	195100	51555815	2960	2960	2960	2960	0
43	20241226	195000	51555815	2960	2960	2960	2960	0
44	20241226	194900	51555815	2960	2960	2960	2960	0
45	20241226	194800	51555815	2960	2960	2960	2960	0
46	20241226	194700	51555815	2960	2960	2960	2960	0
47	20241226	194600	51555815	2960	2960	2960	2960	0
48	20241226	194500	51555815	2960	2960	2960	2960	0
49	20241226	194400	51555815	2960	2960	2960	2960	0
50	20241226	194300	51555815	2960	2960	2960	2960	0
51	20241226	194200	51555815	2960	2960	2960	2960	0
52	20241226	194100	51555815	2960	2960	2960	2960	0
53	20241226	194000	51555815	2960	2960	2960	2960	0
54	20241226	193900	51555815	2960	2960	2960	2960	0
55	20241226	193800	51555815	2960	2960	2960	2960	0
56	20241226	193700	51555815	2960	2960	2960	2960	0
57	20241226	193600	51555815	2960	2960	2960	2960	0
58	20241226	193500	51555815	2960	2960	2960	2960	0
59	20241226	193400	51555815	2960	2960	2960	2960	0
60	20241226	193300	51555815	2960	2960	2960	2960	0
61	20241226	193200	51555815	2960	2960	2960	2960	0
62	20241226	193100	51555815	2960	2960	2960	2960	1301
63	20241226	193000	51555815	2960	2960	2960	2960	0
64	20241226	192900	51555815	2960	2960	2960	2960	0
65	20241226	192800	51555815	2960	2960	2960	2960	0
66	20241226	192700	51555815	2960	2960	2960	2960	0
67	20241226	192600	51555815	2960	2960	2960	2960	0
68	20241226	192500	51555815	2960	2960	2960	2960	0
69	20241226	192400	51555815	2960	2960	2960	2960	0
70	20241226	192300	51555815	2960	2960	2960	2960	0
71	20241226	192200	51555815	2960	2960	2960	2960	0
72	20241226	192100	51555815	2960	2960	2960	2960	0
73	20241226	192000	51555815	2960	2960	2960	2960	0
74	20241226	191900	51555815	2960	2960	2960	2960	0
75	20241226	191800	51555815	2960	2960	2960	2960	0
76	20241226	191700	51555815	2960	2960	2960	2960	0
77	20241226	191600	51555815	2960	2960	2960	2960	0
78	20241226	191500	51555815	2960	2960	2960	2960	0
79	20241226	191400	51555815	2960	2960	2960	2960	0
80	20241226	191300	51555815	2960	2960	2960	2960	0
81	20241226	191200	51555815	2960	2960	2960	2960	0
82	20241226	191100	51555815	2960	2960	2960	2960	0
83	20241226	191000	51555815	2960	2960	2960	2960	0
84	20241226	190900	51555815	2960	2960	2960	2960	0
85	20241226	190800	51555815	2960	2960	2960	2960	0
86	20241226	190700	51555815	2960	2960	2960	2960	0
87	20241226	190600	51555815	2960	2960	2960	2960	0
88	20241226	190500	51555815	2960	2960	2960	2960	0
89	20241226	190400	51555815	2960	2960	2960	2960	0
90	20241226	190300	51555815	2960	2960	2960	2960	0
91	20241226	190200	51555815	2960	2960	2960	2960	0
92	20241226	190100	51555815	2960	2960	2960	2960	1301
93	20241226	190000	51555815	2960	2960	2960	2960	0
94	20241226	185900	51555815	2960	2960	2960	2960	0
95	20241226	185800	51555815	2960	2960	2960	2960	0
96	20241226	185700	51555815	2960	2960	2960	2960	0
97	20241226	185600	51555815	2960	2960	2960	2960	0
98	20241226	185500	51555815	2960	2960	2960	2960	0
99	20241226	185400	51555815	2960	2960	2960	2960	0
100	20241226	185300	51555815	2960	2960	2960	2960	0
101	20241226	185200	51555815	2960	2960	2960	2960	0
102	20241226	185100	51555815	2960	2960	2960	2960	0
103	20241226	185000	51555815	2960	2960	2960	2960	0
104	20241226	184900	51555815	2960	2960	2960	2960	0
105	20241226	184800	51555815	2960	2960	2960	2960	0
106	20241226	184700	51555815	2960	2960	2960	2960	0
107	20241226	184600	51555815	2960	2960	2960	2960	0
108	20241226	184500	51555815	2960	2960	2960	2960	0
109	20241226	184400	51555815	2960	2960	2960	2960	0
110	20241226	184300	51555815	2960	2960	2960	2960	0
111	20241226	184200	51555815	2960	2960	2960	2960	0
112	20241226	184100	51555815	2960	2960	2960	2960	0
113	20241226	184000	51555815	2960	2960	2960	2960	0
114	20241226	183900	51555815	2960	2960	2960	2960	0
115	20241226	183800	51555815	2960	2960	2960	2960	0
116	20241226	183700	51555815	2960	2960	2960	2960	0
117	20241226	183600	51555815	2960	2960	2960	2960	0
118	20241226	183500	51555815	2960	2960	2960	2960	0
119	20241226	183400	51555815	2960	2960	2960	2960	0
120	20241226	183300	51555815	2960	2960	2960	2960	0
121	20241226	183200	51555815	2960	2960	2960	2960	0
122	20241226	183100	51555815	2960	2960	2960	2960	1301
123	20241226	183000	51555815	2960	2960	2960	2960	0
124	20241226	182900	51555815	2960	2960	2960	2960	0
125	20241226	182800	51555815	2960	2960	2960	2960	0
126	20241226	182700	51555815	2960	2960	2960	2960	0
127	20241226	182600	51555815	2960	2960	2960	2960	0
128	20241226	182500	51555815	2960	2960	2960	2960	0
129	20241226	182400	51555815	2960	2960	2960	2960	0
130	20241226	182300	51555815	2960	2960	2960	2960	0
131	20241226	182200	51555815	2960	2960	2960	2960	0
132	20241226	182100	51555815	2960	2960	2960	2960	0
133	20241226	182000	51555815	2960	2960	2960	2960	0
134	20241226	181900	51555815	2960	2960	2960	2960	0
135	20241226	181800	51555815	2960	2960	2960	2960	0
136	20241226	181700	51555815	2960	2960	2960	2960	0
137	20241226	181600	51555815	2960	2960	2960	2960	0
138	20241226	181500	51555815	2960	2960	2960	2960	0
139	20241226	181400	51555815	2960	2960	2960	2960	0
140	20241226	181300	51555815	2960	2960	2960	2960	0
141	20241226	181200	51555815	2960	2960	2960	2960	0
142	20241226	181100	51555815	2960	2960	2960	2960	0
143	20241226	181000	51555815	2960	2960	2960	2960	0
144	20241226	180900	51555815	2960	2960	2960	2960	0
145	20241226	180800	51555815	2960	2960	2960	2960	0
146	20241226	180700	51555815	2960	2960	2960	2960	0
147	20241226	180600	51555815	2960	2960	2960	2960	0
148	20241226	180500	51555815	2960	2960	2960	2960	0
149	20241226	180400	51555815	2960	2960	2960	2960	0
150	20241226	180300	51555815	2960	2960	2960	2960	0
151	20241226	180200	51555815	2960	2960	2960	2960	0
152	20241226	180100	51555815	2960	2960	2960	2960	1301
153	20241226	180000	51555815	2960	2960	2960	2960	0
154	20241226	175900	51555815	2960	2960	2960	2960	0
155	20241226	175800	51555815	2960	2960	2960	2960	0
156	20241226	175700	51555815	2960	2960	2960	2960	0
157	20241226	175600	51555815	2960	2960	2960	2960	0
158	20241226	175500	51555815	2960	2960	2960	2960	0
159	20241226	175400	51555815	2960	2960	2960	2960	0
160	20241226	175300	51555815	2960	2960	2960	2960	0
161	20241226	175200	51555815	2960	2960	2960	2960	0
162	20241226	175100	51555815	2960	2960	2960	2960	0
163	20241226	175000	51555815	2960	2960	2960	2960	0
164	20241226	174900	51555815	2960	2960	2960	2960	0
165	20241226	174800	51555815	2960	2960	2960	2960	0
166	20241226	174700	51555815	2960	2960	2960	2960	0
167	20241226	174600	51555815	2960	2960	2960	2960	0
168	20241226	174500	51555815	2960	2960	2960	2960	0
169	20241226	174400	51555815	2960	2960	2960	2960	0
170	20241226	174300	51555815	2960	2960	2960	2960	0
171	20241226	174200	51555815	2960	2960	2960	2960	0
172	20241226	174100	51555815	2960	2960	2960	2960	0
173	20241226	174000	51555815	2960	2960	2960	2960	0
174	20241226	173900	51555815	2960	2960	2960	2960	0
175	20241226	173800	51555815	2960	2960	2960	2960	0
176	20241226	173700	51555815	2960	2960	2960	2960	0
177	20241226	173600	51555815	2960	2960	2960	2960	0
178	20241226	173500	51555815	2960	2960	2960	2960	0
179	20241226	173400	51555815	2960	2960	2960	2960	0
180	20241226	173300	51555815	2960	2960	2960	2960	0
181	20241226	173200	51555815	2960	2960	2960	2960	0
182	20241226	173100	51555815	2960	2960	2960	2960	1301
183	20241226	173000	51555815	2960	2960	2960	2960	0
184	20241226	172900	51555815	2960	2960	2960	2960	0
185	20241226	172800	51555815	2960	2960	2960	2960	0
186	20241226	172700	51555815	2960	2960	2960	2960	0
187	20241226	172600	51555815	2960	2960	2960	2960	0
188	20241226	172500	51555815	2960	2960	2960	2960	0
189	20241226	172400	51555815	2960	2960	2960	2960	0
190	20241226	172300	51555815	2960	2960	2960	2960	0
191	20241226	172200	51555815	2960	2960	2960	2960	0
192	20241226	172100	51555815	2960	2960	2960	2960	0
193	20241226	172000	51555815	2960	2960	2960	2960	0
194	20241226	171900	51555815	2960	2960	2960	2960	0
195	20241226	171800	51555815	2960	2960	2960	2960	0
196	20241226	171700	51555815	2960	2960	2960	2960	0
197	20241226	171600	51555815	2960	2960	2960	2960	0
198	20241226	171500	51555815	2960	2960	2960	2960	0
199	20241226	171400	51555815	2960	2960	2960	2960	0
200	20241226	171300	51555815	2960	2960	2960	2960	0
201	20241226	171200	51555815	2960	2960	2960	2960	0
202	20241226	171100	51555815	2960	2960	2960	2960	0
203	20241226	171000	51555815	2960	2960	2960	2960	0
204	20241226	170900	51555815	2960	2960	2960	2960	0
205	20241226	170800	51555815	2960	2960	2960	2960	0
206	20241226	170700	51555815	2960	2960	2960	2960	0
207	20241226	170600	51555815	2960	2960	2960	2960	0
208	20241226	170500	51555815	2960	2960	2960	2960	0
209	20241226	170400	51555815	2960	2960	2960	2960	0
210	20241226	170300	51555815	2960	2960	2960	2960	0
211	20241226	170200	51555815	2960	2960	2960	2960	0
212	20241226	170100	51555815	2960	2960	2960	2960	1301
213	20241226	170000	51555815	2960	2960	2960	2960	0
214	20241226	165900	51555815	2960	2960	2960	2960	0
215	20241226	165800	51555815	2960	2960	2960	2960	0
216	20241226	165700	51555815	2960	2960	2960	2960	0
217	20241226	165600	51555815	2960	2960	2960	2960	0
218	20241226	165500	51555815	2960	2960	2960	2960	0
219	20241226	165400	51555815	2960	2960	2960	2960	0
220	20241226	165300	51555815	2960	2960	2960	2960	0
221	20241226	165200	51555815	2960	2960	2960	2960	0
222	20241226	165100	51555815	2960	2960	2960	2960	0
223	20241226	165000	51555815	2960	2960	2960	2960	0
224	20241226	164900	51555815	2960	2960	2960	2960	0
225	20241226	164800	51555815	2960	2960	2960	2960	0
226	20241226	164700	51555815	2960	2960	2960	2960	0
227	20241226	164600	51555815	2960	2960	2960	2960	0
228	20241226	164500	51555815	2960	2960	2960	2960	0
229	20241226	164400	51555815	2960	2960	2960	2960	0
230	20241226	164300	51555815	2960	2960	2960	2960	0
231	20241226	164200	51555815	2960	2960	2960	2960	0
232	20241226	164100	51555815	2960	2960	2960	2960	0
233	20241226	164000	51555815	2960	2960	2960	2960	0
234	20241226	163900	51555815	2960	2960	2960	2960	0
235	20241226	163800	51555815	2960	2960	2960	2960	0
236	20241226	163700	51555815	2960	2960	2960	2960	0
237	20241226	163600	51555815	2960	2960	2960	2960	0
238	20241226	163500	51555815	2960	2960	2960	2960	0
239	20241226	163400	51555815	2960	2960	2960	2960	0
240	20241226	163300	51555815	2960	2960	2960	2960	0
241	20241226	163200	51555815	2960	2960	2960	2960	0
242	20241226	163100	51555815	2960	2960	2960	2960	1301
243	20241226	163000	51555815	2960	2960	2960	2960	0
244	20241226	162900	51555815	2960	2960	2960	2960	0
245	20241226	162800	51555815	2960	2960	2960	2960	0
246	20241226	162700	51555815	2960	2960	2960	2960	0
247	20241226	162600	51555815	2960	2960	2960	2960	0
248	20241226	162500	51555815	2960	2960	2960	2960	0
249	20241226	162400	51555815	2960	2960	2960	2960	0
250	20241226	162300	51555815	2960	2960	2960	2960	0
251	20241226	162200	51555815	2960	2960	2960	2960	0
252	20241226	162100	51555815	2960	2960	2960	2960	0
253	20241226	162000	51555815	2960	2960	2960	2960	0
254	20241226	161900	51555815	2960	2960	2960	2960	0
255	20241226	161800	51555815	2960	2960	2960	2960	0
256	20241226	161700	51555815	2960	2960	2960	2960	0
257	20241226	161600	51555815	2960	2960	2960	2960	0
258	20241226	161500	51555815	2960	2960	2960	2960	0
259	20241226	161400	51555815	2960	2960	2960	2960	0
260	20241226	161300	51555815	2960	2960	2960	2960	0
261	20241226	161200	51555815	2960	2960	2960	2960	0
262	20241226	161100	51555815	2960	2960	2960	2960	0
263	20241226	161000	51555815	2960	2960	2960	2960	0
264	20241226	160900	51555815	2960	2960	2960	2960	0
265	20241226	160800	51555815	2960	2960	2960	2960	0
266	20241226	160700	51555815	2960	2960	2960	2960	0
267	20241226	160600	51555815	2960	2960	2960	2960	0
268	20241226	160500	51555815	2960	2960	2960	2960	0
269	20241226	160400	51555815	2960	2960	2960	2960	0
270	20241226	160300	51555815	2960	2960	2960	2960	0
271	20241226	160200	51555815	2960	2960	2960	2960	0
272	20241226	160100	51555815	2960	2960	2960	2960	1301
273	20241226	160000	51555815	2960	2960	2960	2960	0
274	20241226	155900	51555815	2960	2960	2960	2960	0
275	20241226	155800	51555815	2960	2960	2960	2960	0
276	20241226	155700	51555815	2960	2960	2960	2960	0
277	20241226	155600	51555815	2960	2960	2960	2960	0
278	20241226	155500	51555815	2960	2960	2960	2960	0
279	20241226	155400	51555815	2960	2960	2960	2960	0
280	20241226	155300	51555815	2960	2960	2960	2960	0
281	20241226	155200	51555815	2960	2960	2960	2960	0
282	20241226	155100	51555815	2960	2960	2960	2960	0
283	20241226	155000	51555815	2960	2960	2960	2960	0
284	20241226	154900	51555815	2960	2960	2960	2960	0
285	20241226	154800	51555815	2960	2960	2960	2960	0
286	20241226	154700	51555815	2960	2960	2960	2960	0
287	20241226	154600	51555815	2960	2960	2960	2960	0
288	20241226	154500	51555815	2960	2960	2960	2960	0
289	20241226	154400	51555815	2960	2960	2960	2960	0
290	20241226	154300	51555815	2960	2960	2960	2960	0
291	20241226	154200	51555815	2960	2960	2960	2960	0
292	20241226	154100	51555815	2960	2960	2960	2960	0
293	20241226	154000	51555815	2960	2960	2960	2960	0
294	20241226	153900	51555815	2960	2960	2960	2960	0
295	20241226	153800	51555815	2960	2960	2960	2960	0
296	20241226	153700	51555815	2960	2960	2960	2960	0
297	20241226	153600	51555815	2960	2960	2960	2960	0
298	20241226	153500	51555815	2960	2960	2960	2960	0
299	20241226	153400	51555815	2960	2960	2960	2960	0
300	20241226	153300	51555815	2960	2960	2960	2960	0
301	20241226	153200	51555815	2960	2960	2960	2960	0
302	20241226	153100	51555815	2960	2960	2960	2960	1301
303	20241226	153000	51555815	2960	2960	2960	2960	1301
304	20241226	152900	47704855	2990	2990	2990	2990	0
305	20241226	152800	47704855	2990	2990	2990	2990	0
306	20241226	152700	47704855	2990	2990	2990	2990	0
307	20241226	152600	47704855	2990	2990	2990	2990	0
308	20241226	152500	47704855	2990	2990	2990	2990	0
309	20241226	152400	47704855	2990	2990	2990	2990	0
310	20241226	152300	47704855	2990	2990	2990	2990	0
311	20241226	152200	47704855	2990	2990	2990	2990	0
312	20241226	152100	47704855	2990	2990	2990	2990	0
313	20241226	152000	47704855	2990	2990	2990	2990	0
314	20241226	151900	47704855	2990	2970	2990	2970	19
315	20241226	151800	47648405	2990	2990	2990	2990	0
316	20241226	151700	47648405	2990	2990	2990	2990	2
317	20241226	151600	47642425	2970	2970	2970	2970	112
318	20241226	151500	47309785	2970	2985	2985	2970	103
319	20241226	151400	47003365	2985	2985	2985	2985	0
320	20241226	151300	47003365	2985	2985	2985	2985	0
321	20241226	151200	47003365	2985	2985	2985	2985	0
322	20241226	151100	47003365	2985	2985	2985	2985	1
323	20241226	151000	47000380	2970	2970	2970	2970	0
324	20241226	150900	47000380	2970	2970	2970	2970	0
325	20241226	150800	47000380	2970	2970	2970	2970	100
326	20241226	150700	46703380	2970	2970	2970	2970	150
327	20241226	150600	46257880	2970	2970	2970	2970	0
328	20241226	150500	46257880	2970	2970	2970	2970	0
329	20241226	150400	46257880	2970	2970	2970	2970	266
330	20241226	150300	45467860	2970	2970	2970	2970	0
331	20241226	150200	45467860	2970	2970	2970	2970	0
332	20241226	150100	45467860	2970	2975	2975	2970	1000
333	20241226	150000	42497035	2970	2970	2970	2970	0
334	20241226	145900	42497035	2970	2970	2970	2970	0
335	20241226	145800	42497035	2970	2985	2985	2970	174
336	20241226	145700	41979435	2995	2995	2995	2995	0
337	20241226	145600	41979435	2995	2995	2995	2995	1
338	20241226	145500	41976440	2990	2990	2990	2990	0
339	20241226	145400	41976440	2990	2990	2990	2990	0
340	20241226	145300	41976440	2990	2990	2990	2990	0
341	20241226	145200	41976440	2990	2990	2990	2990	10
342	20241226	145100	41946540	2995	2995	2995	2995	387
343	20241226	145000	40787475	2995	2995	2995	2995	1
344	20241226	144900	40784480	2995	2995	2995	2995	0
345	20241226	144800	40784480	2995	2995	2995	2995	0
346	20241226	144700	40784480	2995	2995	2995	2995	0
347	20241226	144600	40784480	2995	2995	2995	2995	1
348	20241226	144500	40781485	2990	2990	2990	2990	0
349	20241226	144400	40781485	2990	2990	2990	2990	0
350	20241226	144300	40781485	2990	2990	2990	2990	0
351	20241226	144200	40781485	2990	2990	2990	2990	0
352	20241226	144100	40781485	2990	2990	2990	2990	2
353	20241226	144000	40775505	2995	2995	2995	2995	0
354	20241226	143900	40775505	2995	2995	2995	2995	0
355	20241226	143800	40775505	2995	2995	2995	2995	0
356	20241226	143700	40775505	2995	2995	2995	2995	0
357	20241226	143600	40775505	2995	2995	2995	2995	30
358	20241226	143500	40685655	2985	3000	3000	2985	174
359	20241226	143400	40166250	2985	2985	2985	2985	0
360	20241226	143300	40166250	2985	2995	2995	2985	340
361	20241226	143200	39151300	3000	3000	3000	3000	0
362	20241226	143100	39151300	3000	3000	3000	3000	3
363	20241226	143000	39142300	3000	3000	3000	3000	0
364	20241226	142900	39142300	3000	3000	3000	3000	1
365	20241226	142800	39139300	3000	3000	3000	3000	0
366	20241226	142700	39139300	3000	3000	3000	3000	0
367	20241226	142600	39139300	3000	3000	3000	3000	0
368	20241226	142500	39139300	3000	3000	3000	3000	0
369	20241226	142400	39139300	3000	3000	3000	3000	0
370	20241226	142300	39139300	3000	3000	3000	3000	0
371	20241226	142200	39139300	3000	3000	3000	3000	0
372	20241226	142100	39139300	3000	3000	3000	3000	0
373	20241226	142000	39139300	3000	3000	3000	3000	0
374	20241226	141900	39139300	3000	3000	3000	3000	5
375	20241226	141800	39124300	2985	2985	2985	2985	0
376	20241226	141700	39124300	2985	2990	2990	2985	50
377	20241226	141600	38975040	3000	3000	3000	3000	0
378	20241226	141500	38975040	3000	3000	3000	3000	2
379	20241226	141400	38969040	3000	3000	3000	3000	1
380	20241226	141300	38966040	3000	3000	3000	3000	0
381	20241226	141200	38966040	3000	3000	3000	3000	0
382	20241226	141100	38966040	3000	2995	3000	2995	5
383	20241226	141000	38951045	2990	2990	2990	2990	0
384	20241226	140900	38951045	2990	2990	2990	2990	11
385	20241226	140800	38918155	2990	2990	2990	2990	24
386	20241226	140700	38846395	2990	2990	2990	2990	20
387	20241226	140600	38786595	2990	2995	2995	2990	337
388	20241226	140500	37778950	3000	3000	3000	3000	17
389	20241226	140400	37727950	3000	3000	3000	3000	0
390	20241226	140300	37727950	3000	3000	3000	3000	1
391	20241226	140200	37724950	3000	3000	3000	3000	0
392	20241226	140100	37724950	3000	3000	3000	3000	4
393	20241226	140000	37712950	3000	3000	3000	3000	0
394	20241226	135900	37712950	3000	3000	3000	3000	0
395	20241226	135800	37712950	3000	3000	3000	3000	0
396	20241226	135700	37712950	3000	3000	3000	3000	0
397	20241226	135600	37712950	3000	3000	3000	3000	0
398	20241226	135500	37712950	3000	3000	3000	3000	0
399	20241226	135400	37712950	3000	3000	3000	3000	0
400	20241226	135300	37712950	3000	3000	3000	3000	0
401	20241226	135200	37712950	3000	3000	3000	3000	0
402	20241226	135100	37712950	3000	3000	3000	3000	2
403	20241226	135000	37706950	3000	3000	3000	3000	0
404	20241226	134900	37706950	3000	3000	3000	3000	0
405	20241226	134800	37706950	3000	3000	3000	3000	0
406	20241226	134700	37706950	3000	3000	3000	3000	0
407	20241226	134600	37706950	3000	3000	3000	3000	0
408	20241226	134500	37706950	3000	3000	3000	3000	1
409	20241226	134400	37703950	3000	3000	3000	3000	0
410	20241226	134300	37703950	3000	3000	3000	3000	0
411	20241226	134200	37703950	3000	3000	3000	3000	0
412	20241226	134100	37703950	3000	3000	3000	3000	2
413	20241226	134000	37697950	3000	3000	3000	3000	0
414	20241226	133900	37697950	3000	3000	3000	3000	0
415	20241226	133800	37697950	3000	3000	3000	3000	0
416	20241226	133700	37697950	3000	3000	3000	3000	0
417	20241226	133600	37697950	3000	3000	3000	3000	1
418	20241226	133500	37694950	3000	3000	3000	3000	1
419	20241226	133400	37691950	3000	3000	3000	3000	8
420	20241226	133300	37667950	3000	3000	3000	3000	0
421	20241226	133200	37667950	3000	3000	3000	3000	0
422	20241226	133100	37667950	3000	3000	3000	3000	3
423	20241226	133000	37658950	2990	2990	2990	2990	0
424	20241226	132900	37658950	2990	2995	2995	2990	287
425	20241226	132800	36800420	3000	3000	3000	3000	0
426	20241226	132700	36800420	3000	3000	3000	3000	3
427	20241226	132600	36791420	2995	2995	2995	2995	0
428	20241226	132500	36791420	2995	2995	2995	2995	0
429	20241226	132400	36791420	2995	3000	3000	2995	20
430	20241226	132300	36731430	3000	3000	3000	3000	0
431	20241226	132200	36731430	3000	3000	3000	3000	0
432	20241226	132100	36731430	3000	3000	3000	3000	3
433	20241226	132000	36722430	3000	3000	3000	3000	0
434	20241226	131900	36722430	3000	3000	3000	3000	0
435	20241226	131800	36722430	3000	3000	3000	3000	0
436	20241226	131700	36722430	3000	3000	3000	3000	0
437	20241226	131600	36722430	3000	3000	3000	3000	0
438	20241226	131500	36722430	3000	3000	3000	3000	1
439	20241226	131400	36719430	3000	3000	3000	3000	1
440	20241226	131300	36716430	2995	2995	2995	2995	0
441	20241226	131200	36716430	2995	2995	2995	2995	2
442	20241226	131100	36710440	3000	3000	3000	3000	0
443	20241226	131000	36710440	3000	3000	3000	3000	6
444	20241226	130900	36692440	3005	3005	3005	3005	0
445	20241226	130800	36692440	3005	3005	3005	3005	0
446	20241226	130700	36692440	3005	3005	3005	3005	0
447	20241226	130600	36692440	3005	3005	3005	3005	0
448	20241226	130500	36692440	3005	3005	3005	3005	0
449	20241226	130400	36692440	3005	3005	3005	3005	18
450	20241226	130300	36638350	3005	3005	3005	3005	0
451	20241226	130200	36638350	3005	3005	3005	3005	0
452	20241226	130100	36638350	3005	3005	3005	3005	3
453	20241226	130000	36629335	3005	3005	3005	3005	0
454	20241226	125900	36629335	3005	3005	3005	3005	0
455	20241226	125800	36629335	3005	3005	3005	3005	0
456	20241226	125700	36629335	3005	3005	3005	3005	0
457	20241226	125600	36629335	3005	3005	3005	3005	0
458	20241226	125500	36629335	3005	3005	3005	3005	1
459	20241226	125400	36626330	3005	3005	3005	3005	20
460	20241226	125300	36566230	3005	3005	3005	3005	0
461	20241226	125200	36566230	3005	3005	3005	3005	0
462	20241226	125100	36566230	3005	3005	3005	3005	5
463	20241226	125000	36551205	3005	3005	3005	3005	0
464	20241226	124900	36551205	3005	3005	3005	3005	0
465	20241226	124800	36551205	3005	3005	3005	3005	0
466	20241226	124700	36551205	3005	3005	3005	3005	0
467	20241226	124600	36551205	3005	3005	3005	3005	1
468	20241226	124500	36548200	3005	3005	3005	3005	0
469	20241226	124400	36548200	3005	3005	3005	3005	61
470	20241226	124300	36364895	3005	3005	3005	3005	0
471	20241226	124200	36364895	3005	3005	3005	3005	0
472	20241226	124100	36364895	3005	3005	3005	3005	0
473	20241226	124000	36364895	3005	3005	3005	3005	0
474	20241226	123900	36364895	3005	3005	3005	3005	485
475	20241226	123800	34907470	3000	3000	3000	3000	2020
476	20241226	123700	28847470	3000	3000	3000	3000	0
477	20241226	123600	28847470	3000	3000	3000	3000	0
478	20241226	123500	28847470	3000	3000	3000	3000	1
479	20241226	123400	28844470	2995	2995	2995	2995	0
480	20241226	123300	28844470	2995	2995	2995	2995	0
481	20241226	123200	28844470	2995	2995	2995	2995	0
482	20241226	123100	28844470	2995	2995	2995	2995	0
483	20241226	123000	28844470	2995	2995	2995	2995	0
484	20241226	122900	28844470	2995	2995	2995	2995	0
485	20241226	122800	28844470	2995	2995	2995	2995	1312
486	20241226	122700	24915030	2990	2990	2990	2990	79
487	20241226	122600	24678820	2990	2990	2990	2990	0
488	20241226	122500	24678820	2990	2990	2990	2990	0
489	20241226	122400	24678820	2990	2990	2990	2990	0
490	20241226	122300	24678820	2990	2990	2990	2990	0
491	20241226	122200	24678820	2990	2990	2990	2990	0
492	20241226	122100	24678820	2990	2990	2990	2990	0
493	20241226	122000	24678820	2990	2990	2990	2990	1
494	20241226	121900	24675830	2995	2995	2995	2995	1
495	20241226	121800	24672835	2995	2995	2995	2995	0
496	20241226	121700	24672835	2995	2995	2995	2995	0
497	20241226	121600	24672835	2995	2995	2995	2995	0
498	20241226	121500	24672835	2995	2995	2995	2995	0
499	20241226	121400	24672835	2995	2995	2995	2995	20
500	20241226	121300	24612935	2995	2995	2995	2995	0
501	20241226	121200	24612935	2995	2995	2995	2995	0
502	20241226	121100	24612935	2995	2995	2995	2995	0
503	20241226	121000	24612935	2995	2995	2995	2995	0
504	20241226	120900	24612935	2995	2995	2995	2995	0
505	20241226	120800	24612935	2995	2995	2995	2995	23
506	20241226	120700	24544050	2990	2990	2990	2990	25
507	20241226	120600	24469300	2995	2995	2995	2995	1
508	20241226	120500	24466305	2995	2995	2995	2995	1
509	20241226	120400	24463310	2990	2990	2990	2990	0
510	20241226	120300	24463310	2990	2990	2990	2990	0
511	20241226	120200	24463310	2990	2990	2990	2990	0
512	20241226	120100	24463310	2990	2990	2990	2990	0
513	20241226	120000	24463310	2990	2990	2990	2990	0
514	20241226	115900	24463310	2990	2990	2990	2990	17
515	20241226	115800	24412480	2990	2990	2990	2990	1040
516	20241226	115700	21302880	2995	2995	2995	2995	0
517	20241226	115600	21302880	2995	2995	2995	2995	0
518	20241226	115500	21302880	2995	2995	2995	2995	1
519	20241226	115400	21299885	2995	2995	2995	2995	22
520	20241226	115300	21233995	2995	2995	2995	2995	0
521	20241226	115200	21233995	2995	2995	2995	2995	0
522	20241226	115100	21233995	2995	2995	2995	2995	2
523	20241226	115000	21228005	2995	2995	2995	2995	0
524	20241226	114900	21228005	2995	2995	2995	2995	89
525	20241226	114800	20961450	3000	3000	3000	3000	0
526	20241226	114700	20961450	3000	3000	3000	3000	0
527	20241226	114600	20961450	3000	3000	3000	3000	14
528	20241226	114500	20919450	3005	3005	3005	3005	1
529	20241226	114400	20916445	3005	3000	3005	3000	5
530	20241226	114300	20901440	2990	2990	2990	2990	0
531	20241226	114200	20901440	2990	2990	2990	2990	0
532	20241226	114100	20901440	2990	2990	2990	2990	0
533	20241226	114000	20901440	2990	2990	2990	2990	0
534	20241226	113900	20901440	2990	2990	2990	2990	0
535	20241226	113800	20901440	2990	2990	2990	2990	0
536	20241226	113700	20901440	2990	2990	2990	2990	0
537	20241226	113600	20901440	2990	2990	2990	2990	0
538	20241226	113500	20901440	2990	2990	2990	2990	0
539	20241226	113400	20901440	2990	3005	3005	2990	72
540	20241226	113300	20685680	3005	3005	3005	3005	0
541	20241226	113200	20685680	3005	3005	3005	3005	0
542	20241226	113100	20685680	3005	3005	3005	3005	0
543	20241226	113000	20685680	3005	3005	3005	3005	29
544	20241226	112900	20598535	3010	3010	3010	3010	0
545	20241226	112800	20598535	3010	3010	3010	3010	0
546	20241226	112700	20598535	3010	3010	3010	3010	0
547	20241226	112600	20598535	3010	3010	3010	3010	0
548	20241226	112500	20598535	3010	3010	3010	3010	1
549	20241226	112400	20595525	3005	3005	3005	3005	0
550	20241226	112300	20595525	3005	3005	3005	3005	0
551	20241226	112200	20595525	3005	3005	3005	3005	0
552	20241226	112100	20595525	3005	3005	3005	3005	1
553	20241226	112000	20592520	3005	3005	3005	3005	0
554	20241226	111900	20592520	3005	3005	3005	3005	0
555	20241226	111800	20592520	3005	3005	3005	3005	0
556	20241226	111700	20592520	3005	3005	3005	3005	10
557	20241226	111600	20562470	3010	3010	3010	3010	1
558	20241226	111500	20559460	3010	3010	3010	3010	1
559	20241226	111400	20556450	3005	3005	3005	3005	1
560	20241226	111300	20553445	3010	3010	3010	3010	0
561	20241226	111200	20553445	3010	3010	3010	3010	0
562	20241226	111100	20553445	3010	3010	3010	3010	0
563	20241226	111000	20553445	3010	3010	3010	3010	0
564	20241226	110900	20553445	3010	3010	3010	3010	0
565	20241226	110800	20553445	3010	3010	3010	3010	0
566	20241226	110700	20553445	3010	3010	3010	3010	0
567	20241226	110600	20553445	3010	3010	3010	3010	0
568	20241226	110500	20553445	3010	3010	3010	3010	0
569	20241226	110400	20553445	3010	3010	3010	3010	0
570	20241226	110300	20553445	3010	3000	3010	3000	2
571	20241226	110200	20547435	2995	2995	2995	2995	0
572	20241226	110100	20547435	2995	2995	2995	2995	0
573	20241226	110000	20547435	2995	2995	2995	2995	0
574	20241226	105900	20547435	2995	2995	2995	2995	0
575	20241226	105800	20547435	2995	2995	2995	2995	0
576	20241226	105700	20547435	2995	2995	2995	2995	0
577	20241226	105600	20547435	2995	2995	2995	2995	0
578	20241226	105500	20547435	2995	2995	2995	2995	0
579	20241226	105400	20547435	2995	2995	2995	2995	0
580	20241226	105300	20547435	2995	3000	3000	2995	11
581	20241226	105200	20514440	3000	3000	3000	3000	0
582	20241226	105100	20514440	3000	3000	3000	3000	4
583	20241226	105000	20502440	3000	3000	3000	3000	0
584	20241226	104900	20502440	3000	3000	3000	3000	0
585	20241226	104800	20502440	3000	3000	3000	3000	0
586	20241226	104700	20502440	3000	3000	3000	3000	0
587	20241226	104600	20502440	3000	3000	3000	3000	0
588	20241226	104500	20502440	3000	3000	3000	3000	0
589	20241226	104400	20502440	3000	3000	3000	3000	0
590	20241226	104300	20502440	3000	3000	3000	3000	0
591	20241226	104200	20502440	3000	3000	3000	3000	0
592	20241226	104100	20502440	3000	3000	3000	3000	2
593	20241226	104000	20496440	3000	3000	3000	3000	47
594	20241226	103900	20355440	3000	3000	3000	3000	0
595	20241226	103800	20355440	3000	3000	3000	3000	0
596	20241226	103700	20355440	3000	3000	3000	3000	0
597	20241226	103600	20355440	3000	3000	3000	3000	0
598	20241226	103500	20355440	3000	3000	3000	3000	0
599	20241226	103400	20355440	3000	3000	3000	3000	0
600	20241226	103300	20355440	3000	3000	3000	3000	0
601	20241226	103200	20355440	3000	3005	3005	3000	21
602	20241226	103100	20292435	3010	3010	3010	3010	3
603	20241226	103000	20283405	3010	3010	3010	3010	0
604	20241226	102900	20283405	3010	3010	3010	3010	0
605	20241226	102800	20283405	3010	3010	3010	3010	0
606	20241226	102700	20283405	3010	3010	3010	3010	0
607	20241226	102600	20283405	3010	3010	3010	3010	0
608	20241226	102500	20283405	3010	3010	3010	3010	0
609	20241226	102400	20283405	3010	3010	3010	3010	0
610	20241226	102300	20283405	3010	3010	3010	3010	0
611	20241226	102200	20283405	3010	3010	3010	3010	0
612	20241226	102100	20283405	3010	3015	3015	3010	10
613	20241226	102000	20253270	3015	3015	3015	3015	0
614	20241226	101900	20253270	3015	3015	3015	3015	0
615	20241226	101800	20253270	3015	3015	3015	3015	0
616	20241226	101700	20253270	3015	3015	3015	3015	0
617	20241226	101600	20253270	3015	3015	3015	3015	0
618	20241226	101500	20253270	3015	3015	3015	3015	0
619	20241226	101400	20253270	3015	3015	3015	3015	0
620	20241226	101300	20253270	3015	3015	3015	3015	0
621	20241226	101200	20253270	3015	3015	3015	3015	43
622	20241226	101100	20123625	3015	3015	3015	3015	0
623	20241226	101000	20123625	3015	3015	3015	3015	0
624	20241226	100900	20123625	3015	3015	3015	3015	0
625	20241226	100800	20123625	3015	3015	3015	3015	0
626	20241226	100700	20123625	3015	3015	3015	3015	0
627	20241226	100600	20123625	3015	3015	3015	3015	0
628	20241226	100500	20123625	3015	3015	3015	3015	0
629	20241226	100400	20123625	3015	3015	3015	3015	0
630	20241226	100300	20123625	3015	3010	3015	3010	2
631	20241226	100200	20117600	3000	3000	3000	3000	0
632	20241226	100100	20117600	3000	3000	3000	3000	0
633	20241226	100000	20117600	3000	3000	3000	3000	0
634	20241226	095900	20117600	3000	3000	3000	3000	0
635	20241226	095800	20117600	3000	3000	3000	3000	0
636	20241226	095700	20117600	3000	3000	3000	3000	0
637	20241226	095600	20117600	3000	3000	3000	3000	0
638	20241226	095500	20117600	3000	3000	3000	3000	0
639	20241226	095400	20117600	3000	3000	3000	3000	0
640	20241226	095300	20117600	3000	3000	3000	3000	0
641	20241226	095200	20117600	3000	3000	3000	3000	0
642	20241226	095100	20117600	3000	3000	3000	3000	0
643	20241226	095000	20117600	3000	3000	3000	3000	0
644	20241226	094900	20117600	3000	3000	3000	3000	38
645	20241226	094800	20003600	3015	3015	3015	3015	0
646	20241226	094700	20003600	3015	3015	3015	3015	0
647	20241226	094600	20003600	3015	3015	3015	3015	0
648	20241226	094500	20003600	3015	3015	3015	3015	0
649	20241226	094400	20003600	3015	3015	3015	3015	3
650	20241226	094300	19994555	3000	3000	3000	3000	0
651	20241226	094200	19994555	3000	3000	3000	3000	49
652	20241226	094100	19847555	3000	3000	3000	3000	0
653	20241226	094000	19847555	3000	2990	3000	2990	1045
654	20241226	093900	16712625	3000	3000	3000	3000	1
655	20241226	093800	16709625	3000	3000	3000	3000	0
656	20241226	093700	16709625	3000	3000	3000	3000	1
657	20241226	093600	16706625	2995	2995	2995	2995	0
658	20241226	093500	16706625	2995	2995	2995	2995	0
659	20241226	093400	16706625	2995	2995	2995	2995	0
660	20241226	093300	16706625	2995	2995	2995	2995	63
661	20241226	093200	16517940	2990	2990	2990	2990	11
662	20241226	093100	16485050	2990	2990	2990	2990	0
663	20241226	093000	16485050	2990	2990	2990	2990	0
664	20241226	092900	16485050	2990	2990	2990	2990	1
665	20241226	092800	16482060	2970	2970	2970	2970	100
666	20241226	092700	16185060	2970	2970	2970	2970	0
667	20241226	092600	16185060	2970	2970	2970	2970	0
668	20241226	092500	16185060	2970	2970	2970	2970	0
669	20241226	092400	16185060	2970	2995	2995	2970	4000
670	20241226	092300	4251560	2995	3000	3000	2995	10
671	20241226	092200	4221595	3015	3015	3015	3015	0
672	20241226	092100	4221595	3015	3015	3015	3015	5
673	20241226	092000	4206520	2985	2985	2985	2985	134
674	20241226	091900	3806530	3000	3000	3000	3000	172
675	20241226	091800	3290530	3000	3000	3000	3000	0
676	20241226	091700	3290530	3000	3000	3000	3000	0
677	20241226	091600	3290530	3000	3000	3000	3000	0
678	20241226	091500	3290530	3000	3000	3000	3000	0
679	20241226	091400	3290530	3000	3000	3000	3000	0
680	20241226	091300	3290530	3000	3000	3000	3000	0
681	20241226	091200	3290530	3000	3000	3000	3000	0
682	20241226	091100	3290530	3000	3000	3000	3000	0
683	20241226	091000	3290530	3000	3000	3000	3000	163
684	20241226	090900	2801530	3000	3000	3000	3000	0
685	20241226	090800	2801530	3000	3000	3000	3000	0
686	20241226	090700	2801530	3000	3000	3000	3000	0
687	20241226	090600	2801530	3000	3000	3000	3000	0
688	20241226	090500	2801530	3000	3000	3000	3000	796
689	20241226	090400	413530	2975	2975	2975	2975	0
690	20241226	090300	413530	2975	2975	2975	2975	132
691	20241226	090200	20830	2980	2980	2980	2980	0
692	20241226	090100	20830	2980	2980	2980	2980	1
693	20241226	090000	17850	2975	2975	2975	2975	6