KissMeData/041460/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	192500	120876395	2975	2975	2975	2975	9102
3	20241226	192400	120876395	2975	2975	2975	2975	0
4	20241226	192300	120876395	2975	2975	2975	2975	0
5	20241226	192200	120876395	2975	2975	2975	2975	0
6	20241226	192100	120876395	2975	2975	2975	2975	0
7	20241226	192000	120876395	2975	2975	2975	2975	0
8	20241226	191900	120876395	2975	2975	2975	2975	0
9	20241226	191800	120876395	2975	2975	2975	2975	0
10	20241226	191700	120876395	2975	2975	2975	2975	0
11	20241226	191600	120876395	2975	2975	2975	2975	0
12	20241226	191500	120876395	2975	2975	2975	2975	0
13	20241226	191400	120876395	2975	2975	2975	2975	0
14	20241226	191300	120876395	2975	2975	2975	2975	0
15	20241226	191200	120876395	2975	2975	2975	2975	0
16	20241226	191100	120876395	2975	2975	2975	2975	0
17	20241226	191000	120876395	2975	2975	2975	2975	0
18	20241226	190900	120876395	2975	2975	2975	2975	0
19	20241226	190800	120876395	2975	2975	2975	2975	0
20	20241226	190700	120876395	2975	2975	2975	2975	0
21	20241226	190600	120876395	2975	2975	2975	2975	0
22	20241226	190500	120876395	2975	2975	2975	2975	0
23	20241226	190400	120876395	2975	2975	2975	2975	0
24	20241226	190300	120876395	2975	2975	2975	2975	0
25	20241226	190200	120876395	2975	2975	2975	2975	0
26	20241226	190100	120876395	2975	2975	2975	2975	0
27	20241226	190000	120876395	2975	2975	2975	2975	0
28	20241226	185900	120876395	2975	2975	2975	2975	0
29	20241226	185800	120876395	2975	2975	2975	2975	0
30	20241226	185700	120876395	2975	2975	2975	2975	0
31	20241226	185600	120876395	2975	2975	2975	2975	0
32	20241226	185500	120876395	2975	2975	2975	2975	9102
33	20241226	185400	120876395	2975	2975	2975	2975	0
34	20241226	185300	120876395	2975	2975	2975	2975	0
35	20241226	185200	120876395	2975	2975	2975	2975	0
36	20241226	185100	120876395	2975	2975	2975	2975	0
37	20241226	185000	120876395	2975	2975	2975	2975	0
38	20241226	184900	120876395	2975	2975	2975	2975	0
39	20241226	184800	120876395	2975	2975	2975	2975	0
40	20241226	184700	120876395	2975	2975	2975	2975	0
41	20241226	184600	120876395	2975	2975	2975	2975	0
42	20241226	184500	120876395	2975	2975	2975	2975	0
43	20241226	184400	120876395	2975	2975	2975	2975	0
44	20241226	184300	120876395	2975	2975	2975	2975	0
45	20241226	184200	120876395	2975	2975	2975	2975	0
46	20241226	184100	120876395	2975	2975	2975	2975	0
47	20241226	184000	120876395	2975	2975	2975	2975	0
48	20241226	183900	120876395	2975	2975	2975	2975	0
49	20241226	183800	120876395	2975	2975	2975	2975	0
50	20241226	183700	120876395	2975	2975	2975	2975	0
51	20241226	183600	120876395	2975	2975	2975	2975	0
52	20241226	183500	120876395	2975	2975	2975	2975	0
53	20241226	183400	120876395	2975	2975	2975	2975	0
54	20241226	183300	120876395	2975	2975	2975	2975	0
55	20241226	183200	120876395	2975	2975	2975	2975	0
56	20241226	183100	120876395	2975	2975	2975	2975	0
57	20241226	183000	120876395	2975	2975	2975	2975	0
58	20241226	182900	120876395	2975	2975	2975	2975	0
59	20241226	182800	120876395	2975	2975	2975	2975	0
60	20241226	182700	120876395	2975	2975	2975	2975	0
61	20241226	182600	120876395	2975	2975	2975	2975	0
62	20241226	182500	120876395	2975	2975	2975	2975	9102
63	20241226	182400	120876395	2975	2975	2975	2975	0
64	20241226	182300	120876395	2975	2975	2975	2975	0
65	20241226	182200	120876395	2975	2975	2975	2975	0
66	20241226	182100	120876395	2975	2975	2975	2975	0
67	20241226	182000	120876395	2975	2975	2975	2975	0
68	20241226	181900	120876395	2975	2975	2975	2975	0
69	20241226	181800	120876395	2975	2975	2975	2975	0
70	20241226	181700	120876395	2975	2975	2975	2975	0
71	20241226	181600	120876395	2975	2975	2975	2975	0
72	20241226	181500	120876395	2975	2975	2975	2975	0
73	20241226	181400	120876395	2975	2975	2975	2975	0
74	20241226	181300	120876395	2975	2975	2975	2975	0
75	20241226	181200	120876395	2975	2975	2975	2975	0
76	20241226	181100	120876395	2975	2975	2975	2975	0
77	20241226	181000	120876395	2975	2975	2975	2975	0
78	20241226	180900	120876395	2975	2975	2975	2975	0
79	20241226	180800	120876395	2975	2975	2975	2975	0
80	20241226	180700	120876395	2975	2975	2975	2975	0
81	20241226	180600	120876395	2975	2975	2975	2975	0
82	20241226	180500	120876395	2975	2975	2975	2975	0
83	20241226	180400	120876395	2975	2975	2975	2975	0
84	20241226	180300	120876395	2975	2975	2975	2975	0
85	20241226	180200	120876395	2975	2975	2975	2975	0
86	20241226	180100	120876395	2975	2975	2975	2975	0
87	20241226	180000	120876395	2975	2975	2975	2975	0
88	20241226	175900	120876395	2975	2975	2975	2975	0
89	20241226	175800	120876395	2975	2975	2975	2975	0
90	20241226	175700	120876395	2975	2975	2975	2975	0
91	20241226	175600	120876395	2975	2975	2975	2975	0
92	20241226	175500	120876395	2975	2975	2975	2975	9102
93	20241226	175400	120876395	2975	2975	2975	2975	0
94	20241226	175300	120876395	2975	2975	2975	2975	0
95	20241226	175200	120876395	2975	2975	2975	2975	0
96	20241226	175100	120876395	2975	2975	2975	2975	0
97	20241226	175000	120876395	2975	2975	2975	2975	0
98	20241226	174900	120876395	2975	2975	2975	2975	0
99	20241226	174800	120876395	2975	2975	2975	2975	0
100	20241226	174700	120876395	2975	2975	2975	2975	0
101	20241226	174600	120876395	2975	2975	2975	2975	0
102	20241226	174500	120876395	2975	2975	2975	2975	0
103	20241226	174400	120876395	2975	2975	2975	2975	0
104	20241226	174300	120876395	2975	2975	2975	2975	0
105	20241226	174200	120876395	2975	2975	2975	2975	0
106	20241226	174100	120876395	2975	2975	2975	2975	0
107	20241226	174000	120876395	2975	2975	2975	2975	0
108	20241226	173900	120876395	2975	2975	2975	2975	0
109	20241226	173800	120876395	2975	2975	2975	2975	0
110	20241226	173700	120876395	2975	2975	2975	2975	0
111	20241226	173600	120876395	2975	2975	2975	2975	0
112	20241226	173500	120876395	2975	2975	2975	2975	0
113	20241226	173400	120876395	2975	2975	2975	2975	0
114	20241226	173300	120876395	2975	2975	2975	2975	0
115	20241226	173200	120876395	2975	2975	2975	2975	0
116	20241226	173100	120876395	2975	2975	2975	2975	0
117	20241226	173000	120876395	2975	2975	2975	2975	0
118	20241226	172900	120876395	2975	2975	2975	2975	0
119	20241226	172800	120876395	2975	2975	2975	2975	0
120	20241226	172700	120876395	2975	2975	2975	2975	0
121	20241226	172600	120876395	2975	2975	2975	2975	0
122	20241226	172500	120876395	2975	2975	2975	2975	9102
123	20241226	172400	120876395	2975	2975	2975	2975	0
124	20241226	172300	120876395	2975	2975	2975	2975	0
125	20241226	172200	120876395	2975	2975	2975	2975	0
126	20241226	172100	120876395	2975	2975	2975	2975	0
127	20241226	172000	120876395	2975	2975	2975	2975	0
128	20241226	171900	120876395	2975	2975	2975	2975	0
129	20241226	171800	120876395	2975	2975	2975	2975	0
130	20241226	171700	120876395	2975	2975	2975	2975	0
131	20241226	171600	120876395	2975	2975	2975	2975	0
132	20241226	171500	120876395	2975	2975	2975	2975	0
133	20241226	171400	120876395	2975	2975	2975	2975	0
134	20241226	171300	120876395	2975	2975	2975	2975	0
135	20241226	171200	120876395	2975	2975	2975	2975	0
136	20241226	171100	120876395	2975	2975	2975	2975	0
137	20241226	171000	120876395	2975	2975	2975	2975	0
138	20241226	170900	120876395	2975	2975	2975	2975	0
139	20241226	170800	120876395	2975	2975	2975	2975	0
140	20241226	170700	120876395	2975	2975	2975	2975	0
141	20241226	170600	120876395	2975	2975	2975	2975	0
142	20241226	170500	120876395	2975	2975	2975	2975	0
143	20241226	170400	120876395	2975	2975	2975	2975	0
144	20241226	170300	120876395	2975	2975	2975	2975	0
145	20241226	170200	120876395	2975	2975	2975	2975	0
146	20241226	170100	120876395	2975	2975	2975	2975	0
147	20241226	170000	120876395	2975	2975	2975	2975	0
148	20241226	165900	120876395	2975	2975	2975	2975	0
149	20241226	165800	120876395	2975	2975	2975	2975	0
150	20241226	165700	120876395	2975	2975	2975	2975	0
151	20241226	165600	120876395	2975	2975	2975	2975	0
152	20241226	165500	120876395	2975	2975	2975	2975	9102
153	20241226	165400	120876395	2975	2975	2975	2975	0
154	20241226	165300	120876395	2975	2975	2975	2975	0
155	20241226	165200	120876395	2975	2975	2975	2975	0
156	20241226	165100	120876395	2975	2975	2975	2975	0
157	20241226	165000	120876395	2975	2975	2975	2975	0
158	20241226	164900	120876395	2975	2975	2975	2975	0
159	20241226	164800	120876395	2975	2975	2975	2975	0
160	20241226	164700	120876395	2975	2975	2975	2975	0
161	20241226	164600	120876395	2975	2975	2975	2975	0
162	20241226	164500	120876395	2975	2975	2975	2975	0
163	20241226	164400	120876395	2975	2975	2975	2975	0
164	20241226	164300	120876395	2975	2975	2975	2975	0
165	20241226	164200	120876395	2975	2975	2975	2975	0
166	20241226	164100	120876395	2975	2975	2975	2975	0
167	20241226	164000	120876395	2975	2975	2975	2975	0
168	20241226	163900	120876395	2975	2975	2975	2975	0
169	20241226	163800	120876395	2975	2975	2975	2975	0
170	20241226	163700	120876395	2975	2975	2975	2975	0
171	20241226	163600	120876395	2975	2975	2975	2975	0
172	20241226	163500	120876395	2975	2975	2975	2975	0
173	20241226	163400	120876395	2975	2975	2975	2975	0
174	20241226	163300	120876395	2975	2975	2975	2975	0
175	20241226	163200	120876395	2975	2975	2975	2975	0
176	20241226	163100	120876395	2975	2975	2975	2975	0
177	20241226	163000	120876395	2975	2975	2975	2975	0
178	20241226	162900	120876395	2975	2975	2975	2975	0
179	20241226	162800	120876395	2975	2975	2975	2975	0
180	20241226	162700	120876395	2975	2975	2975	2975	0
181	20241226	162600	120876395	2975	2975	2975	2975	0
182	20241226	162500	120876395	2975	2975	2975	2975	9102
183	20241226	162400	120876395	2975	2975	2975	2975	0
184	20241226	162300	120876395	2975	2975	2975	2975	0
185	20241226	162200	120876395	2975	2975	2975	2975	0
186	20241226	162100	120876395	2975	2975	2975	2975	0
187	20241226	162000	120876395	2975	2975	2975	2975	0
188	20241226	161900	120876395	2975	2975	2975	2975	0
189	20241226	161800	120876395	2975	2975	2975	2975	0
190	20241226	161700	120876395	2975	2975	2975	2975	0
191	20241226	161600	120876395	2975	2975	2975	2975	0
192	20241226	161500	120876395	2975	2975	2975	2975	0
193	20241226	161400	120876395	2975	2975	2975	2975	0
194	20241226	161300	120876395	2975	2975	2975	2975	0
195	20241226	161200	120876395	2975	2975	2975	2975	0
196	20241226	161100	120876395	2975	2975	2975	2975	0
197	20241226	161000	120876395	2975	2975	2975	2975	0
198	20241226	160900	120876395	2975	2975	2975	2975	0
199	20241226	160800	120876395	2975	2975	2975	2975	0
200	20241226	160700	120876395	2975	2975	2975	2975	0
201	20241226	160600	120876395	2975	2975	2975	2975	0
202	20241226	160500	120876395	2975	2975	2975	2975	0
203	20241226	160400	120876395	2975	2975	2975	2975	0
204	20241226	160300	120876395	2975	2975	2975	2975	0
205	20241226	160200	120876395	2975	2975	2975	2975	0
206	20241226	160100	120876395	2975	2975	2975	2975	0
207	20241226	160000	120876395	2975	2975	2975	2975	0
208	20241226	155900	120876395	2975	2975	2975	2975	0
209	20241226	155800	120876395	2975	2975	2975	2975	0
210	20241226	155700	120876395	2975	2975	2975	2975	0
211	20241226	155600	120876395	2975	2975	2975	2975	0
212	20241226	155500	120876395	2975	2975	2975	2975	9102
213	20241226	155400	120876395	2975	2975	2975	2975	0
214	20241226	155300	120876395	2975	2975	2975	2975	0
215	20241226	155200	120876395	2975	2975	2975	2975	0
216	20241226	155100	120876395	2975	2975	2975	2975	0
217	20241226	155000	120876395	2975	2975	2975	2975	0
218	20241226	154900	120876395	2975	2975	2975	2975	0
219	20241226	154800	120876395	2975	2975	2975	2975	0
220	20241226	154700	120876395	2975	2975	2975	2975	0
221	20241226	154600	120876395	2975	2975	2975	2975	0
222	20241226	154500	120876395	2975	2975	2975	2975	0
223	20241226	154400	120876395	2975	2975	2975	2975	0
224	20241226	154300	120876395	2975	2975	2975	2975	0
225	20241226	154200	120876395	2975	2975	2975	2975	0
226	20241226	154100	120876395	2975	2975	2975	2975	0
227	20241226	154000	120876395	2975	2975	2975	2975	0
228	20241226	153900	120876395	2975	2975	2975	2975	0
229	20241226	153800	120876395	2975	2975	2975	2975	0
230	20241226	153700	120876395	2975	2975	2975	2975	0
231	20241226	153600	120876395	2975	2975	2975	2975	0
232	20241226	153500	120876395	2975	2975	2975	2975	0
233	20241226	153400	120876395	2975	2975	2975	2975	0
234	20241226	153300	120876395	2975	2975	2975	2975	0
235	20241226	153200	120876395	2975	2975	2975	2975	0
236	20241226	153100	120876395	2975	2975	2975	2975	0
237	20241226	153000	120876395	2975	2975	2975	2975	9102
238	20241226	152900	93797945	2980	2980	2980	2980	0
239	20241226	152800	93797945	2980	2980	2980	2980	0
240	20241226	152700	93797945	2980	2980	2980	2980	0
241	20241226	152600	93797945	2980	2980	2980	2980	0
242	20241226	152500	93797945	2980	2980	2980	2980	0
243	20241226	152400	93797945	2980	2980	2980	2980	0
244	20241226	152300	93797945	2980	2980	2980	2980	0
245	20241226	152200	93797945	2980	2980	2980	2980	0
246	20241226	152100	93797945	2980	2980	2980	2980	0
247	20241226	152000	93797945	2980	2980	2980	2980	0
248	20241226	151900	93797945	2980	2975	2980	2975	314
249	20241226	151800	92863790	2975	2980	2980	2975	82
250	20241226	151700	92619820	2985	2985	2985	2985	0
251	20241226	151600	92619820	2985	2985	2985	2985	0
252	20241226	151500	92619820	2985	2975	2985	2975	31
253	20241226	151400	92527585	2985	2985	2985	2985	0
254	20241226	151300	92527585	2985	2985	2985	2985	0
255	20241226	151200	92527585	2985	2985	2985	2985	0
256	20241226	151100	92527585	2985	2985	2985	2985	0
257	20241226	151000	92527585	2985	2985	2985	2985	0
258	20241226	150900	92527585	2985	2985	2985	2985	1
259	20241226	150800	92524600	2985	2985	2985	2985	0
260	20241226	150700	92524600	2985	2985	2985	2985	0
261	20241226	150600	92524600	2985	2985	2985	2985	0
262	20241226	150500	92524600	2985	2985	2985	2985	0
263	20241226	150400	92524600	2985	2985	2985	2985	0
264	20241226	150300	92524600	2985	2985	2985	2985	0
265	20241226	150200	92524600	2985	2985	2985	2985	1
266	20241226	150100	92521615	2975	2975	2975	2975	0
267	20241226	150000	92521615	2975	2975	2975	2975	3
268	20241226	145900	92512690	2980	2990	2990	2980	7
269	20241226	145800	92491810	2985	2985	2985	2985	0
270	20241226	145700	92491810	2985	2985	2985	2985	0
271	20241226	145600	92491810	2985	2985	2985	2985	0
272	20241226	145500	92491810	2985	2985	2985	2985	3
273	20241226	145400	92482855	2985	2985	2985	2985	388
274	20241226	145300	91324675	2985	2985	2985	2985	0
275	20241226	145200	91324675	2985	2985	2985	2985	50
276	20241226	145100	91175425	2980	2980	2980	2980	0
277	20241226	145000	91175425	2980	2980	2980	2980	4
278	20241226	144900	91163505	2985	2985	2985	2985	0
279	20241226	144800	91163505	2985	2985	2985	2985	0
280	20241226	144700	91163505	2985	2985	2985	2985	0
281	20241226	144600	91163505	2985	2985	2985	2985	0
282	20241226	144500	91163505	2985	2980	2985	2975	101
283	20241226	144400	90862755	2980	2980	2980	2980	0
284	20241226	144300	90862755	2980	2980	2980	2980	0
285	20241226	144200	90862755	2980	2980	2980	2980	0
286	20241226	144100	90862755	2980	2980	2980	2980	0
287	20241226	144000	90862755	2980	2980	2980	2980	0
288	20241226	143900	90862755	2980	2980	2980	2980	0
289	20241226	143800	90862755	2980	2980	2980	2980	0
290	20241226	143700	90862755	2980	2985	2985	2980	97
291	20241226	143600	90573595	2985	2985	2985	2985	0
292	20241226	143500	90573595	2985	2985	2985	2985	51
293	20241226	143400	90421360	2985	2985	2985	2985	0
294	20241226	143300	90421360	2985	2985	2985	2985	1
295	20241226	143200	90418375	2985	2985	2985	2985	0
296	20241226	143100	90418375	2985	2985	2985	2985	0
297	20241226	143000	90418375	2985	2985	2985	2985	0
298	20241226	142900	90418375	2985	2985	2985	2985	51
299	20241226	142800	90266140	2985	2985	2985	2985	1
300	20241226	142700	90263155	2985	2985	2985	2985	1
301	20241226	142600	90260170	2990	2990	2990	2990	0
302	20241226	142500	90260170	2990	2990	2990	2990	0
303	20241226	142400	90260170	2990	2990	2990	2990	0
304	20241226	142300	90260170	2990	2990	2990	2990	0
305	20241226	142200	90260170	2990	2990	2990	2990	0
306	20241226	142100	90260170	2990	2990	2990	2990	1
307	20241226	142000	90257180	2975	2975	2975	2975	0
308	20241226	141900	90257180	2975	2975	2975	2975	0
309	20241226	141800	90257180	2975	2975	2975	2975	0
310	20241226	141700	90257180	2975	2975	2975	2975	466
311	20241226	141600	88870830	2980	2980	2980	2980	0
312	20241226	141500	88870830	2980	2980	2980	2980	0
313	20241226	141400	88870830	2980	2980	2980	2980	724
314	20241226	141300	86713310	2980	2980	2980	2980	0
315	20241226	141200	86713310	2980	2980	2980	2980	0
316	20241226	141100	86713310	2980	2980	2980	2980	16
317	20241226	141000	86665630	2980	2980	2980	2980	30
318	20241226	140900	86576230	2985	2985	2985	2985	102
319	20241226	140800	86271760	2980	2980	2980	2980	0
320	20241226	140700	86271760	2980	2980	2980	2980	707
321	20241226	140600	84164900	2990	2990	2990	2990	0
322	20241226	140500	84164900	2990	2985	2990	2980	1216
323	20241226	140400	80538255	3000	3000	3000	3000	0
324	20241226	140300	80538255	3000	3000	3000	3000	0
325	20241226	140200	80538255	3000	3000	3000	3000	0
326	20241226	140100	80538255	3000	3000	3000	3000	0
327	20241226	140000	80538255	3000	3000	3000	3000	10
328	20241226	135900	80508255	2985	2990	2990	2985	2543
329	20241226	135800	72910240	3000	3000	3000	3000	0
330	20241226	135700	72910240	3000	3000	3000	3000	0
331	20241226	135600	72910240	3000	3000	3000	3000	0
332	20241226	135500	72910240	3000	3000	3000	3000	0
333	20241226	135400	72910240	3000	3000	3000	3000	0
334	20241226	135300	72910240	3000	3000	3000	3000	0
335	20241226	135200	72910240	3000	3000	3000	3000	0
336	20241226	135100	72910240	3000	3000	3000	3000	2
337	20241226	135000	72904240	3000	3000	3000	3000	0
338	20241226	134900	72904240	3000	3000	3000	3000	0
339	20241226	134800	72904240	3000	3000	3000	3000	0
340	20241226	134700	72904240	3000	2995	3000	2995	1321
341	20241226	134600	68942845	2995	2995	2995	2995	3
342	20241226	134500	68933860	2995	2995	2995	2995	0
343	20241226	134400	68933860	2995	2995	2995	2995	59
344	20241226	134300	68757155	3000	3000	3000	3000	0
345	20241226	134200	68757155	3000	3000	3000	3000	0
346	20241226	134100	68757155	3000	3000	3000	3000	0
347	20241226	134000	68757155	3000	3000	3000	3000	0
348	20241226	133900	68757155	3000	3000	3000	3000	0
349	20241226	133800	68757155	3000	3000	3000	3000	0
350	20241226	133700	68757155	3000	3000	3000	3000	1
351	20241226	133600	68754155	3000	3000	3000	3000	0
352	20241226	133500	68754155	3000	2995	3000	2995	28
353	20241226	133400	68670280	2990	2990	2990	2990	0
354	20241226	133300	68670280	2990	2990	2990	2990	0
355	20241226	133200	68670280	2990	2990	2990	2990	0
356	20241226	133100	68670280	2990	2990	2990	2990	0
357	20241226	133000	68670280	2990	2990	2990	2990	0
358	20241226	132900	68670280	2990	2990	2990	2990	0
359	20241226	132800	68670280	2990	2990	2990	2990	0
360	20241226	132700	68670280	2990	3000	3000	2990	32
361	20241226	132600	68574570	3000	3000	3000	3000	0
362	20241226	132500	68574570	3000	3000	3000	3000	0
363	20241226	132400	68574570	3000	3000	3000	3000	0
364	20241226	132300	68574570	3000	3000	3000	3000	0
365	20241226	132200	68574570	3000	3000	3000	3000	0
366	20241226	132100	68574570	3000	3000	3000	3000	4
367	20241226	132000	68562570	3000	3000	3000	3000	50
368	20241226	131900	68412570	3000	3000	3000	3000	0
369	20241226	131800	68412570	3000	3000	3000	3000	50
370	20241226	131700	68262570	3000	3000	3000	3000	0
371	20241226	131600	68262570	3000	2990	3000	2990	254
372	20241226	131500	67503100	2995	2995	2995	2995	0
373	20241226	131400	67503100	2995	2995	2995	2995	0
374	20241226	131300	67503100	2995	2995	2995	2995	812
375	20241226	131200	65071160	3000	3000	3000	3000	0
376	20241226	131100	65071160	3000	3000	3000	3000	0
377	20241226	131000	65071160	3000	3000	3000	3000	0
378	20241226	130900	65071160	3000	3000	3000	3000	0
379	20241226	130800	65071160	3000	3000	3000	3000	1
380	20241226	130700	65068160	2995	2995	2995	2995	0
381	20241226	130600	65068160	2995	2995	2995	2995	0
382	20241226	130500	65068160	2995	2995	2995	2995	0
383	20241226	130400	65068160	2995	2995	2995	2995	0
384	20241226	130300	65068160	2995	2995	2995	2995	0
385	20241226	130200	65068160	2995	2995	2995	2995	0
386	20241226	130100	65068160	2995	2995	2995	2995	0
387	20241226	130000	65068160	2995	2995	2995	2995	34
388	20241226	125900	64966330	3000	3000	3000	3000	0
389	20241226	125800	64966330	3000	3000	3000	3000	0
390	20241226	125700	64966330	3000	3000	3000	3000	0
391	20241226	125600	64966330	3000	3000	3000	3000	0
392	20241226	125500	64966330	3000	3000	3000	3000	1
393	20241226	125400	64963330	3000	3000	3000	3000	0
394	20241226	125300	64963330	3000	3000	3000	3000	0
395	20241226	125200	64963330	3000	3000	3000	3000	0
396	20241226	125100	64963330	3000	3000	3000	3000	345
397	20241226	125000	63928330	3000	3000	3000	3000	0
398	20241226	124900	63928330	3000	3000	3000	3000	0
399	20241226	124800	63928330	3000	3000	3000	3000	5
400	20241226	124700	63913330	3000	3000	3000	3000	6
401	20241226	124600	63895330	3000	3000	3000	3000	6
402	20241226	124500	63877330	3000	3000	3000	3000	0
403	20241226	124400	63877330	3000	3000	3000	3000	20
404	20241226	124300	63817330	3000	3000	3000	3000	0
405	20241226	124200	63817330	3000	3000	3000	3000	0
406	20241226	124100	63817330	3000	3000	3000	3000	3
407	20241226	124000	63808330	2995	2995	2995	2995	0
408	20241226	123900	63808330	2995	2995	2995	2995	0
409	20241226	123800	63808330	2995	2995	2995	2995	0
410	20241226	123700	63808330	2995	2995	2995	2995	11
411	20241226	123600	63775385	2995	2995	2995	2995	0
412	20241226	123500	63775385	2995	2995	2995	2995	307
413	20241226	123400	62855920	2995	2995	2995	2995	1
414	20241226	123300	62852925	2990	2990	2990	2990	0
415	20241226	123200	62852925	2990	2990	2990	2990	42
416	20241226	123100	62727345	2995	2995	2995	2995	0
417	20241226	123000	62727345	2995	2995	2995	2995	0
418	20241226	122900	62727345	2995	2995	2995	2995	0
419	20241226	122800	62727345	2995	2995	2995	2995	0
420	20241226	122700	62727345	2995	2995	2995	2995	2
421	20241226	122600	62721355	2995	2995	2995	2995	0
422	20241226	122500	62721355	2995	2995	2995	2995	2
423	20241226	122400	62715365	2995	2995	2995	2995	0
424	20241226	122300	62715365	2995	2995	2995	2995	200
425	20241226	122200	62116365	2995	2995	2995	2995	0
426	20241226	122100	62116365	2995	2995	2995	2995	6
427	20241226	122000	62098395	2995	2995	2995	2995	0
428	20241226	121900	62098395	2995	2995	2995	2995	0
429	20241226	121800	62098395	2995	2995	2995	2995	0
430	20241226	121700	62098395	2995	2995	2995	2995	0
431	20241226	121600	62098395	2995	2995	2995	2995	0
432	20241226	121500	62098395	2995	2995	2995	2995	5
433	20241226	121400	62083420	2995	2995	2995	2995	0
434	20241226	121300	62083420	2995	2995	2995	2995	0
435	20241226	121200	62083420	2995	2995	2995	2995	0
436	20241226	121100	62083420	2995	2995	2995	2995	0
437	20241226	121000	62083420	2995	2995	2995	2995	1
438	20241226	120900	62080425	2995	2995	2995	2995	0
439	20241226	120800	62080425	2995	2995	2995	2995	0
440	20241226	120700	62080425	2995	2995	2995	2995	0
441	20241226	120600	62080425	2995	2995	2995	2995	0
442	20241226	120500	62080425	2995	2995	2995	2995	0
443	20241226	120400	62080425	2995	2995	2995	2995	0
444	20241226	120300	62080425	2995	2995	2995	2995	0
445	20241226	120200	62080425	2995	2995	2995	2995	0
446	20241226	120100	62080425	2995	2995	2995	2995	0
447	20241226	120000	62080425	2995	2995	2995	2995	0
448	20241226	115900	62080425	2995	2995	2995	2995	0
449	20241226	115800	62080425	2995	2995	2995	2995	0
450	20241226	115700	62080425	2995	2995	2995	2995	0
451	20241226	115600	62080425	2995	2995	2995	2995	1
452	20241226	115500	62077430	2995	2990	2995	2990	11
453	20241226	115400	62044490	2990	2990	2990	2990	0
454	20241226	115300	62044490	2990	2990	2990	2990	0
455	20241226	115200	62044490	2990	2990	2990	2990	0
456	20241226	115100	62044490	2990	2990	2990	2990	20
457	20241226	115000	61984690	2995	2995	2995	2995	0
458	20241226	114900	61984690	2995	2995	2995	2995	0
459	20241226	114800	61984690	2995	2995	2995	2995	0
460	20241226	114700	61984690	2995	2995	2995	2995	0
461	20241226	114600	61984690	2995	2995	2995	2995	1
462	20241226	114500	61981695	2990	2990	2990	2990	0
463	20241226	114400	61981695	2990	2990	2990	2990	0
464	20241226	114300	61981695	2990	2990	2990	2990	0
465	20241226	114200	61981695	2990	2990	2990	2990	0
466	20241226	114100	61981695	2990	2990	2990	2990	0
467	20241226	114000	61981695	2990	2990	2990	2990	58
468	20241226	113900	61808275	2990	2990	2990	2990	22
469	20241226	113800	61742495	2995	2995	2995	2995	0
470	20241226	113700	61742495	2995	2995	2995	2995	1
471	20241226	113600	61739500	2995	2995	2995	2995	0
472	20241226	113500	61739500	2995	2995	2995	2995	1
473	20241226	113400	61736505	2990	2990	2990	2990	25
474	20241226	113300	61661755	2990	2990	2990	2990	200
475	20241226	113200	61063755	2995	2995	2995	2995	0
476	20241226	113100	61063755	2995	2995	2995	2995	0
477	20241226	113000	61063755	2995	2995	2995	2995	0
478	20241226	112900	61063755	2995	2995	2995	2995	0
479	20241226	112800	61063755	2995	2995	2995	2995	0
480	20241226	112700	61063755	2995	2995	2995	2995	0
481	20241226	112600	61063755	2995	2995	2995	2995	0
482	20241226	112500	61063755	2995	2995	2995	2995	0
483	20241226	112400	61063755	2995	2995	2995	2995	0
484	20241226	112300	61063755	2995	2995	2995	2995	5
485	20241226	112200	61048780	3000	3000	3000	3000	0
486	20241226	112100	61048780	3000	3000	3000	3000	0
487	20241226	112000	61048780	3000	3000	3000	3000	0
488	20241226	111900	61048780	3000	3000	3000	3000	1
489	20241226	111800	61045780	2990	2990	2990	2990	0
490	20241226	111700	61045780	2990	2990	2990	2990	0
491	20241226	111600	61045780	2990	3000	3000	2990	36
492	20241226	111500	60937900	3000	3000	3000	3000	0
493	20241226	111400	60937900	3000	3000	3000	3000	0
494	20241226	111300	60937900	3000	3000	3000	3000	0
495	20241226	111200	60937900	3000	3000	3000	3000	0
496	20241226	111100	60937900	3000	3000	3000	3000	11
497	20241226	111000	60904900	3005	3005	3005	3005	261
498	20241226	110900	60120595	3005	3005	3005	3005	0
499	20241226	110800	60120595	3005	3005	3005	3005	0
500	20241226	110700	60120595	3005	3005	3005	3005	0
501	20241226	110600	60120595	3005	3005	3005	3005	0
502	20241226	110500	60120595	3005	3005	3005	3005	0
503	20241226	110400	60120595	3005	3005	3005	3005	0
504	20241226	110300	60120595	3005	3005	3005	3005	1
505	20241226	110200	60117590	3000	3000	3000	3000	60
506	20241226	110100	59937590	3005	3005	3005	3005	0
507	20241226	110000	59937590	3005	3005	3005	3005	0
508	20241226	105900	59937590	3005	3005	3005	3005	0
509	20241226	105800	59937590	3005	3005	3005	3005	0
510	20241226	105700	59937590	3005	3005	3005	3005	0
511	20241226	105600	59937590	3005	3005	3005	3005	0
512	20241226	105500	59937590	3005	3005	3005	2985	3795
513	20241226	105400	48589205	3005	3005	3005	3005	390
514	20241226	105300	47417255	3005	3005	3005	3005	24
515	20241226	105200	47345135	3010	3010	3010	3010	0
516	20241226	105100	47345135	3010	3010	3010	3010	33
517	20241226	105000	47245805	3005	3005	3005	3005	0
518	20241226	104900	47245805	3005	3005	3005	3005	8
519	20241226	104800	47221765	3005	3005	3005	3005	0
520	20241226	104700	47221765	3005	3005	3005	3005	0
521	20241226	104600	47221765	3005	3005	3005	3005	0
522	20241226	104500	47221765	3005	3005	3005	3005	0
523	20241226	104400	47221765	3005	3005	3005	3005	1
524	20241226	104300	47218760	2995	2995	2995	2995	141
525	20241226	104200	46796465	2995	2995	2995	2995	1
526	20241226	104100	46793470	2990	2995	2995	2990	41
527	20241226	104000	46670680	2995	2995	2995	2995	0
528	20241226	103900	46670680	2995	3005	3005	2995	19
529	20241226	103800	46613765	2995	2995	2995	2995	0
530	20241226	103700	46613765	2995	2995	2995	2995	13
531	20241226	103600	46574830	3005	3005	3005	3005	0
532	20241226	103500	46574830	3005	3005	3005	3005	0
533	20241226	103400	46574830	3005	3005	3005	3005	0
534	20241226	103300	46574830	3005	3005	3005	3005	0
535	20241226	103200	46574830	3005	3005	3005	3005	0
536	20241226	103100	46574830	3005	3005	3005	3005	139
537	20241226	103000	46157135	3005	3005	3005	3005	0
538	20241226	102900	46157135	3005	3005	3005	3005	0
539	20241226	102800	46157135	3005	3005	3005	3005	0
540	20241226	102700	46157135	3005	3005	3005	3005	0
541	20241226	102600	46157135	3005	3005	3005	3005	0
542	20241226	102500	46157135	3005	3005	3005	3005	0
543	20241226	102400	46157135	3005	3005	3005	3005	0
544	20241226	102300	46157135	3005	3005	3005	3005	0
545	20241226	102200	46157135	3005	3005	3005	3005	5
546	20241226	102100	46142110	3005	3005	3005	3005	0
547	20241226	102000	46142110	3005	3005	3005	3005	0
548	20241226	101900	46142110	3005	3005	3005	3005	0
549	20241226	101800	46142110	3005	3005	3005	3005	0
550	20241226	101700	46142110	3005	3005	3005	3005	0
551	20241226	101600	46142110	3005	3005	3005	3005	0
552	20241226	101500	46142110	3005	3000	3005	3000	21
553	20241226	101400	46079050	3005	3005	3005	3005	0
554	20241226	101300	46079050	3005	3005	3005	3005	0
555	20241226	101200	46079050	3005	3005	3005	3005	0
556	20241226	101100	46079050	3005	3005	3005	3005	1
557	20241226	101000	46076045	2990	2990	2990	2990	500
558	20241226	100900	44581045	3010	3010	3010	3010	1
559	20241226	100800	44578035	2990	2990	2990	2990	1
560	20241226	100700	44575045	3010	3010	3010	3010	1
561	20241226	100600	44572035	3010	3010	3010	3010	0
562	20241226	100500	44572035	3010	3010	3010	3010	0
563	20241226	100400	44572035	3010	3010	3010	3010	1
564	20241226	100300	44569025	2990	2990	2990	2990	1
565	20241226	100200	44566035	2990	2990	2990	2990	300
566	20241226	100100	43669035	3010	3010	3010	3010	1
567	20241226	100000	43666025	2990	2990	2990	2990	0
568	20241226	095900	43666025	2990	2990	2990	2990	298
569	20241226	095800	42775005	2990	2990	2990	2990	0
570	20241226	095700	42775005	2990	2990	2990	2990	2
571	20241226	095600	42769025	2990	3000	3000	2990	6000
572	20241226	095500	24804225	3005	3005	3005	3005	0
573	20241226	095400	24804225	3005	3010	3010	3005	989
574	20241226	095300	21832275	3010	3010	3010	3010	0
575	20241226	095200	21832275	3010	3010	3010	3010	0
576	20241226	095100	21832275	3010	3010	3010	3010	0
577	20241226	095000	21832275	3010	3010	3010	3010	3
578	20241226	094900	21823245	3015	3005	3015	3005	21
579	20241226	094800	21760130	3015	3015	3015	3015	0
580	20241226	094700	21760130	3015	3015	3015	3015	0
581	20241226	094600	21760130	3015	3015	3015	3015	58
582	20241226	094500	21585260	3015	3015	3015	3015	16
583	20241226	094400	21537020	3015	3015	3015	3015	38
584	20241226	094300	21422450	3015	3015	3015	3015	34
585	20241226	094200	21319940	3010	3010	3015	3010	71
586	20241226	094100	21106225	3015	3015	3015	3015	0
587	20241226	094000	21106225	3015	3015	3015	3015	1
588	20241226	093900	21103210	3010	3010	3010	3010	20
589	20241226	093800	21043010	3010	3010	3010	3010	0
590	20241226	093700	21043010	3010	3015	3015	3010	100
591	20241226	093600	20741515	3015	3010	3015	3010	12
592	20241226	093500	20705345	3010	3010	3010	3010	275
593	20241226	093400	19877595	3010	3010	3010	3010	5
594	20241226	093300	19862545	3010	3010	3010	3010	1
595	20241226	093200	19859535	3005	3005	3005	3005	0
596	20241226	093100	19859535	3005	3005	3005	3005	0
597	20241226	093000	19859535	3005	3005	3005	3005	0
598	20241226	092900	19859535	3005	3005	3005	3005	0
599	20241226	092800	19859535	3005	3005	3005	3005	0
600	20241226	092700	19859535	3005	3005	3005	3005	0
601	20241226	092600	19859535	3005	3005	3005	3005	1
602	20241226	092500	19856530	3010	3010	3010	3010	0
603	20241226	092400	19856530	3010	3010	3010	3010	0
604	20241226	092300	19856530	3010	3010	3010	3010	1
605	20241226	092200	19853520	3000	3000	3000	3000	1000
606	20241226	092100	16853520	3000	3000	3000	3000	1999
607	20241226	092000	10856520	3010	3010	3010	3010	0
608	20241226	091900	10856520	3010	3010	3010	3010	0
609	20241226	091800	10856520	3010	3010	3010	3010	0
610	20241226	091700	10856520	3010	3010	3010	3010	0
611	20241226	091600	10856520	3010	3010	3010	3010	0
612	20241226	091500	10856520	3010	3010	3010	3010	0
613	20241226	091400	10856520	3010	3005	3010	3005	1780
614	20241226	091300	5507615	3015	3015	3015	3015	0
615	20241226	091200	5507615	3015	3015	3015	3015	1
616	20241226	091100	5504600	3005	3005	3005	3005	349
617	20241226	091000	4455855	3015	3015	3015	3015	0
618	20241226	090900	4455855	3015	3015	3015	3015	0
619	20241226	090800	4455855	3015	3015	3015	3015	0
620	20241226	090700	4455855	3015	3005	3015	3005	3
621	20241226	090600	4446830	3000	3000	3000	3000	394
622	20241226	090500	3264830	3015	3015	3015	3015	1
623	20241226	090400	3261815	3000	3000	3000	3000	1
624	20241226	090300	3258815	3000	3000	3000	3000	579
625	20241226	090200	1521815	3000	3010	3010	3000	417
626	20241226	090100	268025	3010	3010	3010	3010	0
627	20241226	090000	268025	3010	3015	3015	3010	89