KissMeData/026940/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	191100	235687525	2440	2440	2440	2440	5286
3	20241227	191000	235687525	2440	2440	2440	2440	0
4	20241227	190900	235687525	2440	2440	2440	2440	0
5	20241227	190800	235687525	2440	2440	2440	2440	0
6	20241227	190700	235687525	2440	2440	2440	2440	0
7	20241227	190600	235687525	2440	2440	2440	2440	0
8	20241227	190500	235687525	2440	2440	2440	2440	0
9	20241227	190400	235687525	2440	2440	2440	2440	0
10	20241227	190300	235687525	2440	2440	2440	2440	0
11	20241227	190200	235687525	2440	2440	2440	2440	0
12	20241227	190100	235687525	2440	2440	2440	2440	0
13	20241227	190000	235687525	2440	2440	2440	2440	0
14	20241227	185900	235687525	2440	2440	2440	2440	0
15	20241227	185800	235687525	2440	2440	2440	2440	0
16	20241227	185700	235687525	2440	2440	2440	2440	0
17	20241227	185600	235687525	2440	2440	2440	2440	0
18	20241227	185500	235687525	2440	2440	2440	2440	0
19	20241227	185400	235687525	2440	2440	2440	2440	0
20	20241227	185300	235687525	2440	2440	2440	2440	0
21	20241227	185200	235687525	2440	2440	2440	2440	0
22	20241227	185100	235687525	2440	2440	2440	2440	0
23	20241227	185000	235687525	2440	2440	2440	2440	0
24	20241227	184900	235687525	2440	2440	2440	2440	0
25	20241227	184800	235687525	2440	2440	2440	2440	0
26	20241227	184700	235687525	2440	2440	2440	2440	0
27	20241227	184600	235687525	2440	2440	2440	2440	0
28	20241227	184500	235687525	2440	2440	2440	2440	0
29	20241227	184400	235687525	2440	2440	2440	2440	0
30	20241227	184300	235687525	2440	2440	2440	2440	0
31	20241227	184200	235687525	2440	2440	2440	2440	0
32	20241227	184100	235687525	2440	2440	2440	2440	5286
33	20241227	184000	235687525	2440	2440	2440	2440	0
34	20241227	183900	235687525	2440	2440	2440	2440	0
35	20241227	183800	235687525	2440	2440	2440	2440	0
36	20241227	183700	235687525	2440	2440	2440	2440	0
37	20241227	183600	235687525	2440	2440	2440	2440	0
38	20241227	183500	235687525	2440	2440	2440	2440	0
39	20241227	183400	235687525	2440	2440	2440	2440	0
40	20241227	183300	235687525	2440	2440	2440	2440	0
41	20241227	183200	235687525	2440	2440	2440	2440	0
42	20241227	183100	235687525	2440	2440	2440	2440	0
43	20241227	183000	235687525	2440	2440	2440	2440	0
44	20241227	182900	235687525	2440	2440	2440	2440	0
45	20241227	182800	235687525	2440	2440	2440	2440	0
46	20241227	182700	235687525	2440	2440	2440	2440	0
47	20241227	182600	235687525	2440	2440	2440	2440	0
48	20241227	182500	235687525	2440	2440	2440	2440	0
49	20241227	182400	235687525	2440	2440	2440	2440	0
50	20241227	182300	235687525	2440	2440	2440	2440	0
51	20241227	182200	235687525	2440	2440	2440	2440	0
52	20241227	182100	235687525	2440	2440	2440	2440	0
53	20241227	182000	235687525	2440	2440	2440	2440	0
54	20241227	181900	235687525	2440	2440	2440	2440	0
55	20241227	181800	235687525	2440	2440	2440	2440	0
56	20241227	181700	235687525	2440	2440	2440	2440	0
57	20241227	181600	235687525	2440	2440	2440	2440	0
58	20241227	181500	235687525	2440	2440	2440	2440	0
59	20241227	181400	235687525	2440	2440	2440	2440	0
60	20241227	181300	235687525	2440	2440	2440	2440	0
61	20241227	181200	235687525	2440	2440	2440	2440	0
62	20241227	181100	235687525	2440	2440	2440	2440	5286
63	20241227	181000	235687525	2440	2440	2440	2440	0
64	20241227	180900	235687525	2440	2440	2440	2440	0
65	20241227	180800	235687525	2440	2440	2440	2440	0
66	20241227	180700	235687525	2440	2440	2440	2440	0
67	20241227	180600	235687525	2440	2440	2440	2440	0
68	20241227	180500	235687525	2440	2440	2440	2440	0
69	20241227	180400	235687525	2440	2440	2440	2440	0
70	20241227	180300	235687525	2440	2440	2440	2440	0
71	20241227	180200	235687525	2440	2440	2440	2440	0
72	20241227	180100	235687525	2440	2440	2440	2440	0
73	20241227	180000	235687525	2440	2440	2440	2440	0
74	20241227	175900	235687525	2440	2440	2440	2440	0
75	20241227	175800	235687525	2440	2440	2440	2440	0
76	20241227	175700	235687525	2440	2440	2440	2440	0
77	20241227	175600	235687525	2440	2440	2440	2440	0
78	20241227	175500	235687525	2440	2440	2440	2440	0
79	20241227	175400	235687525	2440	2440	2440	2440	0
80	20241227	175300	235687525	2440	2440	2440	2440	0
81	20241227	175200	235687525	2440	2440	2440	2440	0
82	20241227	175100	235687525	2440	2440	2440	2440	0
83	20241227	175000	235687525	2440	2440	2440	2440	0
84	20241227	174900	235687525	2440	2440	2440	2440	0
85	20241227	174800	235687525	2440	2440	2440	2440	0
86	20241227	174700	235687525	2440	2440	2440	2440	0
87	20241227	174600	235687525	2440	2440	2440	2440	0
88	20241227	174500	235687525	2440	2440	2440	2440	0
89	20241227	174400	235687525	2440	2440	2440	2440	0
90	20241227	174300	235687525	2440	2440	2440	2440	0
91	20241227	174200	235687525	2440	2440	2440	2440	0
92	20241227	174100	235687525	2440	2440	2440	2440	5286
93	20241227	174000	235687525	2440	2440	2440	2440	0
94	20241227	173900	235687525	2440	2440	2440	2440	0
95	20241227	173800	235687525	2440	2440	2440	2440	0
96	20241227	173700	235687525	2440	2440	2440	2440	0
97	20241227	173600	235687525	2440	2440	2440	2440	0
98	20241227	173500	235687525	2440	2440	2440	2440	0
99	20241227	173400	235687525	2440	2440	2440	2440	0
100	20241227	173300	235687525	2440	2440	2440	2440	0
101	20241227	173200	235687525	2440	2440	2440	2440	0
102	20241227	173100	235687525	2440	2440	2440	2440	0
103	20241227	173000	235687525	2440	2440	2440	2440	0
104	20241227	172900	235687525	2440	2440	2440	2440	0
105	20241227	172800	235687525	2440	2440	2440	2440	0
106	20241227	172700	235687525	2440	2440	2440	2440	0
107	20241227	172600	235687525	2440	2440	2440	2440	0
108	20241227	172500	235687525	2440	2440	2440	2440	0
109	20241227	172400	235687525	2440	2440	2440	2440	0
110	20241227	172300	235687525	2440	2440	2440	2440	0
111	20241227	172200	235687525	2440	2440	2440	2440	0
112	20241227	172100	235687525	2440	2440	2440	2440	0
113	20241227	172000	235687525	2440	2440	2440	2440	0
114	20241227	171900	235687525	2440	2440	2440	2440	0
115	20241227	171800	235687525	2440	2440	2440	2440	0
116	20241227	171700	235687525	2440	2440	2440	2440	0
117	20241227	171600	235687525	2440	2440	2440	2440	0
118	20241227	171500	235687525	2440	2440	2440	2440	0
119	20241227	171400	235687525	2440	2440	2440	2440	0
120	20241227	171300	235687525	2440	2440	2440	2440	0
121	20241227	171200	235687525	2440	2440	2440	2440	0
122	20241227	171100	235687525	2440	2440	2440	2440	5286
123	20241227	171000	235687525	2440	2440	2440	2440	0
124	20241227	170900	235687525	2440	2440	2440	2440	0
125	20241227	170800	235687525	2440	2440	2440	2440	0
126	20241227	170700	235687525	2440	2440	2440	2440	0
127	20241227	170600	235687525	2440	2440	2440	2440	0
128	20241227	170500	235687525	2440	2440	2440	2440	0
129	20241227	170400	235687525	2440	2440	2440	2440	0
130	20241227	170300	235687525	2440	2440	2440	2440	0
131	20241227	170200	235687525	2440	2440	2440	2440	0
132	20241227	170100	235687525	2440	2440	2440	2440	0
133	20241227	170000	235687525	2440	2440	2440	2440	0
134	20241227	165900	235687525	2440	2440	2440	2440	0
135	20241227	165800	235687525	2440	2440	2440	2440	0
136	20241227	165700	235687525	2440	2440	2440	2440	0
137	20241227	165600	235687525	2440	2440	2440	2440	0
138	20241227	165500	235687525	2440	2440	2440	2440	0
139	20241227	165400	235687525	2440	2440	2440	2440	0
140	20241227	165300	235687525	2440	2440	2440	2440	0
141	20241227	165200	235687525	2440	2440	2440	2440	0
142	20241227	165100	235687525	2440	2440	2440	2440	0
143	20241227	165000	235687525	2440	2440	2440	2440	0
144	20241227	164900	235687525	2440	2440	2440	2440	0
145	20241227	164800	235687525	2440	2440	2440	2440	0
146	20241227	164700	235687525	2440	2440	2440	2440	0
147	20241227	164600	235687525	2440	2440	2440	2440	0
148	20241227	164500	235687525	2440	2440	2440	2440	0
149	20241227	164400	235687525	2440	2440	2440	2440	0
150	20241227	164300	235687525	2440	2440	2440	2440	0
151	20241227	164200	235687525	2440	2440	2440	2440	0
152	20241227	164100	235687525	2440	2440	2440	2440	5286
153	20241227	164000	235687525	2440	2440	2440	2440	0
154	20241227	163900	235687525	2440	2440	2440	2440	0
155	20241227	163800	235687525	2440	2440	2440	2440	0
156	20241227	163700	235687525	2440	2440	2440	2440	0
157	20241227	163600	235687525	2440	2440	2440	2440	0
158	20241227	163500	235687525	2440	2440	2440	2440	0
159	20241227	163400	235687525	2440	2440	2440	2440	0
160	20241227	163300	235687525	2440	2440	2440	2440	0
161	20241227	163200	235687525	2440	2440	2440	2440	0
162	20241227	163100	235687525	2440	2440	2440	2440	0
163	20241227	163000	235687525	2440	2440	2440	2440	0
164	20241227	162900	235687525	2440	2440	2440	2440	0
165	20241227	162800	235687525	2440	2440	2440	2440	0
166	20241227	162700	235687525	2440	2440	2440	2440	0
167	20241227	162600	235687525	2440	2440	2440	2440	0
168	20241227	162500	235687525	2440	2440	2440	2440	0
169	20241227	162400	235687525	2440	2440	2440	2440	0
170	20241227	162300	235687525	2440	2440	2440	2440	0
171	20241227	162200	235687525	2440	2440	2440	2440	0
172	20241227	162100	235687525	2440	2440	2440	2440	0
173	20241227	162000	235687525	2440	2440	2440	2440	0
174	20241227	161900	235687525	2440	2440	2440	2440	0
175	20241227	161800	235687525	2440	2440	2440	2440	0
176	20241227	161700	235687525	2440	2440	2440	2440	0
177	20241227	161600	235687525	2440	2440	2440	2440	0
178	20241227	161500	235687525	2440	2440	2440	2440	0
179	20241227	161400	235687525	2440	2440	2440	2440	0
180	20241227	161300	235687525	2440	2440	2440	2440	0
181	20241227	161200	235687525	2440	2440	2440	2440	0
182	20241227	161100	235687525	2440	2440	2440	2440	5286
183	20241227	161000	235687525	2440	2440	2440	2440	0
184	20241227	160900	235687525	2440	2440	2440	2440	0
185	20241227	160800	235687525	2440	2440	2440	2440	0
186	20241227	160700	235687525	2440	2440	2440	2440	0
187	20241227	160600	235687525	2440	2440	2440	2440	0
188	20241227	160500	235687525	2440	2440	2440	2440	0
189	20241227	160400	235687525	2440	2440	2440	2440	0
190	20241227	160300	235687525	2440	2440	2440	2440	0
191	20241227	160200	235687525	2440	2440	2440	2440	0
192	20241227	160100	235687525	2440	2440	2440	2440	0
193	20241227	160000	235687525	2440	2440	2440	2440	0
194	20241227	155900	235687525	2440	2440	2440	2440	0
195	20241227	155800	235687525	2440	2440	2440	2440	0
196	20241227	155700	235687525	2440	2440	2440	2440	0
197	20241227	155600	235687525	2440	2440	2440	2440	0
198	20241227	155500	235687525	2440	2440	2440	2440	0
199	20241227	155400	235687525	2440	2440	2440	2440	0
200	20241227	155300	235687525	2440	2440	2440	2440	0
201	20241227	155200	235687525	2440	2440	2440	2440	0
202	20241227	155100	235687525	2440	2440	2440	2440	0
203	20241227	155000	235687525	2440	2440	2440	2440	0
204	20241227	154900	235687525	2440	2440	2440	2440	0
205	20241227	154800	235687525	2440	2440	2440	2440	0
206	20241227	154700	235687525	2440	2440	2440	2440	0
207	20241227	154600	235687525	2440	2440	2440	2440	0
208	20241227	154500	235687525	2440	2440	2440	2440	0
209	20241227	154400	235687525	2440	2440	2440	2440	0
210	20241227	154300	235687525	2440	2440	2440	2440	0
211	20241227	154200	235687525	2440	2440	2440	2440	0
212	20241227	154100	235687525	2440	2440	2440	2440	5286
213	20241227	154000	235687525	2440	2440	2440	2440	0
214	20241227	153900	235687525	2440	2440	2440	2440	0
215	20241227	153800	235687525	2440	2440	2440	2440	0
216	20241227	153700	235687525	2440	2440	2440	2440	0
217	20241227	153600	235687525	2440	2440	2440	2440	0
218	20241227	153500	235687525	2440	2440	2440	2440	0
219	20241227	153400	235687525	2440	2440	2440	2440	0
220	20241227	153300	235687525	2440	2440	2440	2440	0
221	20241227	153200	235687525	2440	2440	2440	2440	0
222	20241227	153100	235687525	2440	2440	2440	2440	0
223	20241227	153000	235687525	2440	2440	2440	2440	5286
224	20241227	152900	222789685	2440	2440	2440	2440	0
225	20241227	152800	222789685	2440	2440	2440	2440	0
226	20241227	152700	222789685	2440	2440	2440	2440	0
227	20241227	152600	222789685	2440	2440	2440	2440	0
228	20241227	152500	222789685	2440	2440	2440	2440	0
229	20241227	152400	222789685	2440	2440	2440	2440	0
230	20241227	152300	222789685	2440	2440	2440	2440	0
231	20241227	152200	222789685	2440	2440	2440	2440	0
232	20241227	152100	222789685	2440	2440	2440	2440	0
233	20241227	152000	222789685	2440	2440	2440	2440	0
234	20241227	151900	222789685	2440	2440	2450	2440	1079
235	20241227	151800	220152695	2440	2440	2440	2440	940
236	20241227	151700	217859095	2440	2440	2440	2440	38
237	20241227	151600	217766375	2440	2440	2440	2440	898
238	20241227	151500	215575255	2440	2440	2440	2440	745
239	20241227	151400	213757455	2445	2445	2445	2445	300
240	20241227	151300	213023955	2445	2445	2445	2445	500
241	20241227	151200	211801455	2440	2440	2440	2440	82
242	20241227	151100	211601375	2440	2440	2440	2440	138
243	20241227	151000	211264655	2445	2440	2445	2440	196
244	20241227	150900	210786410	2440	2445	2460	2440	1173
245	20241227	150800	207918110	2450	2455	2455	2450	5181
246	20241227	150700	195220650	2460	2460	2460	2460	12
247	20241227	150600	195191130	2455	2455	2455	2455	100
248	20241227	150500	194945630	2455	2455	2455	2455	198
249	20241227	150400	194459540	2450	2450	2450	2450	0
250	20241227	150300	194459540	2450	2450	2450	2450	0
251	20241227	150200	194459540	2450	2450	2450	2450	0
252	20241227	150100	194459540	2450	2450	2450	2450	1000
253	20241227	150000	192009540	2450	2455	2455	2450	914
254	20241227	145900	189767965	2455	2455	2455	2455	0
255	20241227	145800	189767965	2455	2455	2455	2455	0
256	20241227	145700	189767965	2455	2455	2455	2455	0
257	20241227	145600	189767965	2455	2455	2455	2455	68
258	20241227	145500	189601025	2455	2455	2455	2455	59
259	20241227	145400	189456180	2455	2455	2455	2455	418
260	20241227	145300	188429990	2455	2455	2455	2455	0
261	20241227	145200	188429990	2455	2455	2455	2455	11
262	20241227	145100	188402985	2455	2455	2455	2455	23
263	20241227	145000	188346520	2450	2450	2450	2450	0
264	20241227	144900	188346520	2450	2460	2460	2450	8
265	20241227	144800	188326880	2450	2450	2450	2450	53
266	20241227	144700	188197030	2460	2460	2460	2460	2
267	20241227	144600	188192110	2460	2460	2460	2460	1
268	20241227	144500	188189650	2455	2455	2455	2455	676
269	20241227	144400	186530070	2455	2455	2455	2455	57
270	20241227	144300	186390135	2455	2455	2455	2455	130
271	20241227	144200	186070985	2460	2460	2460	2460	1
272	20241227	144100	186068525	2460	2460	2460	2460	0
273	20241227	144000	186068525	2460	2460	2460	2460	0
274	20241227	143900	186068525	2460	2460	2460	2460	0
275	20241227	143800	186068525	2460	2460	2460	2460	0
276	20241227	143700	186068525	2460	2460	2460	2460	0
277	20241227	143600	186068525	2460	2460	2460	2460	0
278	20241227	143500	186068525	2460	2460	2460	2460	0
279	20241227	143400	186068525	2460	2460	2460	2460	0
280	20241227	143300	186068525	2460	2460	2460	2460	1
281	20241227	143200	186066065	2455	2455	2455	2455	0
282	20241227	143100	186066065	2455	2455	2455	2455	31
283	20241227	143000	185989960	2460	2460	2460	2460	0
284	20241227	142900	185989960	2460	2460	2460	2460	14
285	20241227	142800	185955520	2450	2450	2450	2450	0
286	20241227	142700	185955520	2450	2450	2450	2450	0
287	20241227	142600	185955520	2450	2450	2450	2450	0
288	20241227	142500	185955520	2450	2450	2450	2450	0
289	20241227	142400	185955520	2450	2450	2450	2450	0
290	20241227	142300	185955520	2450	2450	2450	2450	1
291	20241227	142200	185953070	2450	2455	2455	2450	300
292	20241227	142100	185217650	2465	2465	2465	2465	100
293	20241227	142000	184971150	2465	2460	2465	2460	4
294	20241227	141900	184961305	2455	2455	2455	2455	0
295	20241227	141800	184961305	2455	2455	2455	2455	0
296	20241227	141700	184961305	2455	2455	2455	2455	0
297	20241227	141600	184961305	2455	2455	2455	2455	0
298	20241227	141500	184961305	2455	2455	2455	2455	6
299	20241227	141400	184946575	2455	2455	2455	2455	111
300	20241227	141300	184674070	2455	2455	2455	2455	0
301	20241227	141200	184674070	2455	2455	2455	2455	0
302	20241227	141100	184674070	2455	2455	2455	2455	0
303	20241227	141000	184674070	2455	2455	2455	2455	1
304	20241227	140900	184671615	2455	2455	2455	2455	407
305	20241227	140800	183672430	2455	2455	2455	2455	0
306	20241227	140700	183672430	2455	2455	2455	2455	0
307	20241227	140600	183672430	2455	2455	2455	2455	80
308	20241227	140500	183476030	2455	2455	2455	2455	0
309	20241227	140400	183476030	2455	2455	2455	2455	0
310	20241227	140300	183476030	2455	2455	2455	2455	0
311	20241227	140200	183476030	2455	2455	2455	2455	230
312	20241227	140100	182911380	2450	2450	2450	2450	0
313	20241227	140000	182911380	2450	2450	2450	2450	0
314	20241227	135900	182911380	2450	2450	2450	2450	0
315	20241227	135800	182911380	2450	2450	2450	2450	0
316	20241227	135700	182911380	2450	2450	2450	2450	0
317	20241227	135600	182911380	2450	2450	2450	2450	0
318	20241227	135500	182911380	2450	2450	2450	2450	0
319	20241227	135400	182911380	2450	2450	2450	2450	0
320	20241227	135300	182911380	2450	2450	2450	2450	0
321	20241227	135200	182911380	2450	2450	2450	2450	0
322	20241227	135100	182911380	2450	2450	2450	2450	0
323	20241227	135000	182911380	2450	2450	2450	2450	100
324	20241227	134900	182666380	2455	2455	2455	2455	0
325	20241227	134800	182666380	2455	2455	2455	2455	1
326	20241227	134700	182663925	2455	2455	2455	2455	0
327	20241227	134600	182663925	2455	2455	2455	2455	0
328	20241227	134500	182663925	2455	2455	2455	2455	123
329	20241227	134400	182361960	2460	2460	2460	2460	0
330	20241227	134300	182361960	2460	2460	2460	2460	0
331	20241227	134200	182361960	2460	2460	2460	2460	0
332	20241227	134100	182361960	2460	2460	2460	2460	231
333	20241227	134000	181793700	2455	2455	2455	2455	46
334	20241227	133900	181680770	2450	2450	2450	2450	0
335	20241227	133800	181680770	2450	2450	2450	2450	0
336	20241227	133700	181680770	2450	2450	2450	2450	22
337	20241227	133600	181626870	2455	2455	2455	2455	0
338	20241227	133500	181626870	2455	2455	2455	2455	5
339	20241227	133400	181614595	2450	2450	2450	2450	0
340	20241227	133300	181614595	2450	2450	2450	2450	0
341	20241227	133200	181614595	2450	2450	2450	2450	420
342	20241227	133100	180585595	2455	2455	2455	2455	23
343	20241227	133000	180529130	2455	2455	2455	2455	0
344	20241227	132900	180529130	2455	2455	2455	2455	20
345	20241227	132800	180480030	2455	2455	2455	2455	0
346	20241227	132700	180480030	2455	2455	2455	2455	364
347	20241227	132600	179586410	2465	2465	2465	2465	0
348	20241227	132500	179586410	2465	2460	2465	2460	249
349	20241227	132400	178973285	2460	2460	2460	2460	100
350	20241227	132300	178727285	2460	2460	2460	2460	0
351	20241227	132200	178727285	2460	2460	2460	2460	0
352	20241227	132100	178727285	2460	2460	2460	2460	0
353	20241227	132000	178727285	2460	2460	2460	2460	10
354	20241227	131900	178702685	2455	2455	2455	2455	0
355	20241227	131800	178702685	2455	2455	2455	2455	0
356	20241227	131700	178702685	2455	2455	2455	2455	0
357	20241227	131600	178702685	2455	2455	2455	2455	325
358	20241227	131500	177904810	2455	2455	2455	2455	50
359	20241227	131400	177782060	2455	2455	2455	2455	0
360	20241227	131300	177782060	2455	2455	2455	2455	50
361	20241227	131200	177659310	2450	2450	2450	2450	0
362	20241227	131100	177659310	2450	2450	2450	2450	77
363	20241227	131000	177470660	2450	2450	2450	2450	0
364	20241227	130900	177470660	2450	2450	2450	2450	0
365	20241227	130800	177470660	2450	2460	2460	2450	195
366	20241227	130700	176992410	2460	2460	2460	2460	70
367	20241227	130600	176820210	2455	2455	2455	2455	0
368	20241227	130500	176820210	2455	2455	2455	2455	3
369	20241227	130400	176812845	2455	2455	2455	2455	0
370	20241227	130300	176812845	2455	2455	2455	2455	0
371	20241227	130200	176812845	2455	2455	2455	2455	0
372	20241227	130100	176812845	2455	2455	2455	2455	0
373	20241227	130000	176812845	2455	2455	2455	2455	50
374	20241227	125900	176690095	2450	2450	2450	2450	0
375	20241227	125800	176690095	2450	2450	2450	2450	0
376	20241227	125700	176690095	2450	2450	2450	2450	0
377	20241227	125600	176690095	2450	2455	2455	2450	306
378	20241227	125500	175938995	2455	2455	2455	2455	0
379	20241227	125400	175938995	2455	2455	2455	2455	20
380	20241227	125300	175889895	2455	2455	2455	2455	0
381	20241227	125200	175889895	2455	2455	2455	2455	0
382	20241227	125100	175889895	2455	2455	2455	2455	84
383	20241227	125000	175683675	2455	2455	2455	2455	0
384	20241227	124900	175683675	2455	2455	2455	2455	16
385	20241227	124800	175644395	2450	2450	2450	2450	0
386	20241227	124700	175644395	2450	2450	2450	2450	0
387	20241227	124600	175644395	2450	2450	2450	2450	0
388	20241227	124500	175644395	2450	2450	2450	2450	0
389	20241227	124400	175644395	2450	2450	2450	2450	0
390	20241227	124300	175644395	2450	2450	2450	2450	0
391	20241227	124200	175644395	2450	2450	2450	2450	0
392	20241227	124100	175644395	2450	2450	2450	2450	165
393	20241227	124000	175240145	2450	2450	2450	2450	0
394	20241227	123900	175240145	2450	2450	2450	2450	0
395	20241227	123800	175240145	2450	2450	2450	2450	0
396	20241227	123700	175240145	2450	2450	2450	2450	0
397	20241227	123600	175240145	2450	2450	2450	2450	871
398	20241227	123500	173106195	2450	2450	2450	2450	0
399	20241227	123400	173106195	2450	2450	2450	2450	0
400	20241227	123300	173106195	2450	2450	2450	2450	0
401	20241227	123200	173106195	2450	2450	2450	2450	0
402	20241227	123100	173106195	2450	2450	2450	2450	0
403	20241227	123000	173106195	2450	2450	2450	2450	0
404	20241227	122900	173106195	2450	2450	2450	2450	0
405	20241227	122800	173106195	2450	2450	2450	2450	0
406	20241227	122700	173106195	2450	2450	2450	2450	212
407	20241227	122600	172586795	2455	2455	2455	2455	0
408	20241227	122500	172586795	2455	2455	2455	2455	0
409	20241227	122400	172586795	2455	2455	2455	2455	29
410	20241227	122300	172515600	2455	2455	2455	2455	0
411	20241227	122200	172515600	2455	2455	2455	2455	0
412	20241227	122100	172515600	2455	2455	2455	2455	0
413	20241227	122000	172515600	2455	2455	2455	2455	40
414	20241227	121900	172417400	2450	2450	2450	2450	1205
415	20241227	121800	169465150	2450	2450	2450	2450	0
416	20241227	121700	169465150	2450	2455	2455	2450	201
417	20241227	121600	168971700	2455	2455	2460	2455	182
418	20241227	121500	168524640	2450	2450	2450	2450	0
419	20241227	121400	168524640	2450	2450	2450	2450	0
420	20241227	121300	168524640	2450	2450	2450	2450	0
421	20241227	121200	168524640	2450	2450	2450	2450	0
422	20241227	121100	168524640	2450	2450	2450	2450	1150
423	20241227	121000	165707140	2450	2450	2450	2450	0
424	20241227	120900	165707140	2450	2450	2450	2450	0
425	20241227	120800	165707140	2450	2450	2450	2450	0
426	20241227	120700	165707140	2450	2450	2450	2450	300
427	20241227	120600	164972140	2450	2450	2450	2450	0
428	20241227	120500	164972140	2450	2450	2450	2450	0
429	20241227	120400	164972140	2450	2450	2450	2450	0
430	20241227	120300	164972140	2450	2450	2450	2450	4
431	20241227	120200	164962340	2450	2450	2450	2450	0
432	20241227	120100	164962340	2450	2450	2450	2450	0
433	20241227	120000	164962340	2450	2450	2450	2450	93
434	20241227	115900	164734490	2455	2455	2455	2455	0
435	20241227	115800	164734490	2455	2455	2455	2455	0
436	20241227	115700	164734490	2455	2455	2455	2455	0
437	20241227	115600	164734490	2455	2455	2455	2455	0
438	20241227	115500	164734490	2455	2455	2455	2455	5
439	20241227	115400	164722215	2455	2455	2455	2455	0
440	20241227	115300	164722215	2455	2455	2455	2455	45
441	20241227	115200	164611740	2455	2455	2455	2455	0
442	20241227	115100	164611740	2455	2455	2455	2455	355
443	20241227	115000	163740215	2455	2455	2455	2455	59
444	20241227	114900	163595370	2455	2455	2455	2455	0
445	20241227	114800	163595370	2455	2455	2455	2455	0
446	20241227	114700	163595370	2455	2455	2455	2455	999
447	20241227	114600	161142825	2455	2455	2455	2455	40
448	20241227	114500	161044625	2460	2460	2460	2460	0
449	20241227	114400	161044625	2460	2455	2460	2455	37
450	20241227	114300	160953755	2460	2460	2460	2460	0
451	20241227	114200	160953755	2460	2460	2460	2460	0
452	20241227	114100	160953755	2460	2460	2460	2460	0
453	20241227	114000	160953755	2460	2460	2460	2460	0
454	20241227	113900	160953755	2460	2460	2460	2460	0
455	20241227	113800	160953755	2460	2460	2460	2460	0
456	20241227	113700	160953755	2460	2460	2460	2460	98
457	20241227	113600	160712675	2460	2460	2460	2460	0
458	20241227	113500	160712675	2460	2460	2460	2460	0
459	20241227	113400	160712675	2460	2460	2460	2460	10
460	20241227	113300	160688075	2460	2460	2460	2460	0
461	20241227	113200	160688075	2460	2460	2460	2460	0
462	20241227	113100	160688075	2460	2460	2460	2460	200
463	20241227	113000	160196075	2465	2465	2465	2465	184
464	20241227	112900	159742515	2470	2470	2470	2470	2
465	20241227	112800	159737575	2480	2480	2480	2480	3
466	20241227	112700	159730135	2485	2465	2485	2465	3010
467	20241227	112600	152253320	2465	2465	2465	2465	0
468	20241227	112500	152253320	2465	2465	2465	2465	0
469	20241227	112400	152253320	2465	2465	2465	2465	0
470	20241227	112300	152253320	2465	2465	2465	2465	0
471	20241227	112200	152253320	2465	2465	2465	2465	97
472	20241227	112100	152014215	2465	2465	2465	2465	0
473	20241227	112000	152014215	2465	2465	2465	2465	0
474	20241227	111900	152014215	2465	2465	2465	2465	0
475	20241227	111800	152014215	2465	2465	2465	2465	0
476	20241227	111700	152014215	2465	2465	2465	2465	4
477	20241227	111600	152004355	2465	2465	2465	2465	0
478	20241227	111500	152004355	2465	2465	2465	2465	40
479	20241227	111400	151905755	2480	2480	2480	2480	5
480	20241227	111300	151893355	2485	2485	2485	2485	0
481	20241227	111200	151893355	2485	2485	2485	2485	0
482	20241227	111100	151893355	2485	2480	2485	2480	403
483	20241227	111000	150892670	2485	2460	2485	2460	2107
484	20241227	110900	145685915	2460	2460	2460	2460	0
485	20241227	110800	145685915	2460	2460	2460	2460	0
486	20241227	110700	145685915	2460	2460	2460	2460	0
487	20241227	110600	145685915	2460	2460	2460	2460	0
488	20241227	110500	145685915	2460	2460	2460	2460	0
489	20241227	110400	145685915	2460	2460	2460	2460	0
490	20241227	110300	145685915	2460	2460	2460	2460	0
491	20241227	110200	145685915	2460	2460	2460	2460	4
492	20241227	110100	145676075	2480	2480	2480	2480	5
493	20241227	110000	145663675	2485	2480	2485	2480	805
494	20241227	105900	143665265	2480	2480	2480	2480	0
495	20241227	105800	143665265	2480	2480	2480	2480	5
496	20241227	105700	143652865	2485	2485	2485	2485	0
497	20241227	105600	143652865	2485	2485	2485	2485	0
498	20241227	105500	143652865	2485	2465	2485	2465	5000
499	20241227	105400	131246975	2455	2455	2455	2455	0
500	20241227	105300	131246975	2455	2455	2455	2455	194
501	20241227	105200	130770705	2470	2460	2470	2460	140
502	20241227	105100	130426205	2450	2450	2450	2450	0
503	20241227	105000	130426205	2450	2465	2465	2450	3318
504	20241227	104900	122269330	2470	2475	2475	2470	2231
505	20241227	104800	116758755	2475	2475	2475	2475	25
506	20241227	104700	116696880	2475	2475	2475	2475	74
507	20241227	104600	116513730	2470	2470	2470	2470	500
508	20241227	104500	115278730	2470	2475	2475	2470	933
509	20241227	104400	112971055	2480	2480	2480	2480	0
510	20241227	104300	112971055	2480	2480	2480	2480	0
511	20241227	104200	112971055	2480	2480	2480	2480	400
512	20241227	104100	111979055	2475	2475	2475	2475	0
513	20241227	104000	111979055	2475	2475	2475	2475	0
514	20241227	103900	111979055	2475	2475	2475	2475	1
515	20241227	103800	111976580	2475	2475	2475	2475	0
516	20241227	103700	111976580	2475	2475	2475	2475	0
517	20241227	103600	111976580	2475	2475	2475	2475	0
518	20241227	103500	111976580	2475	2475	2475	2475	0
519	20241227	103400	111976580	2475	2475	2475	2475	40
520	20241227	103300	111877580	2490	2480	2490	2480	20
521	20241227	103200	111827870	2475	2475	2475	2475	0
522	20241227	103100	111827870	2475	2475	2475	2475	0
523	20241227	103000	111827870	2475	2475	2475	2475	0
524	20241227	102900	111827870	2475	2475	2475	2475	2132
525	20241227	102800	106551170	2470	2470	2470	2470	0
526	20241227	102700	106551170	2470	2470	2470	2470	0
527	20241227	102600	106551170	2470	2470	2470	2470	0
528	20241227	102500	106551170	2470	2470	2470	2470	0
529	20241227	102400	106551170	2470	2470	2470	2470	0
530	20241227	102300	106551170	2470	2470	2470	2470	0
531	20241227	102200	106551170	2470	2470	2470	2470	1
532	20241227	102100	106548700	2470	2470	2470	2470	10
533	20241227	102000	106524000	2490	2490	2490	2490	0
534	20241227	101900	106524000	2490	2480	2490	2480	1500
535	20241227	101800	102789605	2495	2480	2495	2480	2000
536	20241227	101700	97814945	2480	2480	2480	2480	0
537	20241227	101600	97814945	2480	2480	2480	2480	0
538	20241227	101500	97814945	2480	2480	2480	2480	0
539	20241227	101400	97814945	2480	2480	2480	2480	0
540	20241227	101300	97814945	2480	2480	2480	2480	0
541	20241227	101200	97814945	2480	2480	2480	2480	0
542	20241227	101100	97814945	2480	2480	2480	2480	1
543	20241227	101000	97812465	2480	2480	2480	2480	0
544	20241227	100900	97812465	2480	2480	2480	2480	0
545	20241227	100800	97812465	2480	2480	2480	2480	0
546	20241227	100700	97812465	2480	2480	2480	2480	1
547	20241227	100600	97809985	2460	2460	2460	2460	0
548	20241227	100500	97809985	2460	2460	2460	2460	0
549	20241227	100400	97809985	2460	2460	2460	2460	50
550	20241227	100300	97686985	2485	2485	2485	2485	8
551	20241227	100200	97667105	2480	2480	2480	2480	294
552	20241227	100100	96937985	2480	2460	2480	2460	11005
553	20241227	100000	69650445	2460	2460	2460	2460	4
554	20241227	095900	69640605	2470	2470	2470	2470	0
555	20241227	095800	69640605	2470	2450	2470	2450	3000
556	20241227	095700	62235590	2445	2445	2445	2445	0
557	20241227	095600	62235590	2445	2445	2445	2445	0
558	20241227	095500	62235590	2445	2445	2445	2445	1
559	20241227	095400	62233145	2445	2445	2445	2445	0
560	20241227	095300	62233145	2445	2445	2445	2445	50
561	20241227	095200	62110895	2445	2445	2445	2445	0
562	20241227	095100	62110895	2445	2450	2450	2445	108
563	20241227	095000	61846595	2455	2455	2455	2455	0
564	20241227	094900	61846595	2455	2445	2455	2445	37
565	20241227	094800	61755980	2445	2445	2445	2445	221
566	20241227	094700	61215635	2440	2440	2440	2440	231
567	20241227	094600	60651995	2445	2445	2445	2445	119
568	20241227	094500	60361040	2470	2470	2470	2470	0
569	20241227	094400	60361040	2470	2470	2470	2470	0
570	20241227	094300	60361040	2470	2455	2470	2455	1500
571	20241227	094200	56658485	2445	2445	2445	2445	0
572	20241227	094100	56658485	2445	2445	2445	2445	0
573	20241227	094000	56658485	2445	2465	2465	2445	500
574	20241227	093900	55433745	2465	2465	2465	2465	10
575	20241227	093800	55409095	2475	2475	2475	2475	3
576	20241227	093700	55401670	2480	2455	2480	2455	1500
577	20241227	093600	51694660	2470	2470	2470	2470	0
578	20241227	093500	51694660	2470	2470	2470	2470	0
579	20241227	093400	51694660	2470	2470	2470	2470	0
580	20241227	093300	51694660	2470	2470	2470	2470	0
581	20241227	093200	51694660	2470	2460	2480	2460	1520
582	20241227	093100	47934785	2470	2470	2470	2470	0
583	20241227	093000	47934785	2470	2470	2470	2470	0
584	20241227	092900	47934785	2470	2460	2470	2460	2500
585	20241227	092800	41763350	2455	2435	2455	2435	74
586	20241227	092700	41582820	2435	2435	2435	2435	1914
587	20241227	092600	36922230	2420	2420	2420	2420	0
588	20241227	092500	36922230	2420	2435	2435	2420	60
589	20241227	092400	36776280	2435	2435	2435	2435	28
590	20241227	092300	36708100	2420	2420	2420	2420	0
591	20241227	092200	36708100	2420	2420	2420	2420	10
592	20241227	092100	36683900	2415	2415	2415	2415	0
593	20241227	092000	36683900	2415	2420	2435	2415	449
594	20241227	091900	35597730	2420	2430	2430	2420	1289
595	20241227	091800	32475145	2435	2435	2435	2435	3
596	20241227	091700	32467840	2435	2440	2440	2435	101
597	20241227	091600	32221405	2430	2430	2430	2430	150
598	20241227	091500	31856905	2430	2430	2430	2430	1
599	20241227	091400	31854475	2435	2435	2435	2435	0
600	20241227	091300	31854475	2435	2460	2460	2435	627
601	20241227	091200	30321225	2460	2460	2460	2460	0
602	20241227	091100	30321225	2460	2440	2465	2440	200
603	20241227	091000	29830725	2440	2440	2440	2440	0
604	20241227	090900	29830725	2440	2430	2440	2425	2037
605	20241227	090800	24885115	2430	2430	2430	2430	127
606	20241227	090700	24576505	2430	2430	2430	2430	270
607	20241227	090600	23920405	2430	2430	2430	2430	0
608	20241227	090500	23920405	2430	2430	2440	2430	1501
609	20241227	090400	20262975	2430	2460	2460	2430	1758
610	20241227	090300	15970550	2465	2460	2470	2460	870
611	20241227	090200	13826350	2465	2450	2465	2450	226
612	20241227	090100	13270685	2430	2440	2450	2430	4525
613	20241227	090000	2265440	2440	2460	2460	2440	923