KissMeData/064090/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	194200	316629045	2995	2995	2995	2995	5372
3	20241226	194100	316629045	2995	2995	2995	2995	0
4	20241226	194000	316629045	2995	2995	2995	2995	0
5	20241226	193900	316629045	2995	2995	2995	2995	0
6	20241226	193800	316629045	2995	2995	2995	2995	0
7	20241226	193700	316629045	2995	2995	2995	2995	0
8	20241226	193600	316629045	2995	2995	2995	2995	0
9	20241226	193500	316629045	2995	2995	2995	2995	0
10	20241226	193400	316629045	2995	2995	2995	2995	0
11	20241226	193300	316629045	2995	2995	2995	2995	0
12	20241226	193200	316629045	2995	2995	2995	2995	0
13	20241226	193100	316629045	2995	2995	2995	2995	0
14	20241226	193000	316629045	2995	2995	2995	2995	0
15	20241226	192900	316629045	2995	2995	2995	2995	0
16	20241226	192800	316629045	2995	2995	2995	2995	0
17	20241226	192700	316629045	2995	2995	2995	2995	0
18	20241226	192600	316629045	2995	2995	2995	2995	0
19	20241226	192500	316629045	2995	2995	2995	2995	0
20	20241226	192400	316629045	2995	2995	2995	2995	0
21	20241226	192300	316629045	2995	2995	2995	2995	0
22	20241226	192200	316629045	2995	2995	2995	2995	0
23	20241226	192100	316629045	2995	2995	2995	2995	0
24	20241226	192000	316629045	2995	2995	2995	2995	0
25	20241226	191900	316629045	2995	2995	2995	2995	0
26	20241226	191800	316629045	2995	2995	2995	2995	0
27	20241226	191700	316629045	2995	2995	2995	2995	0
28	20241226	191600	316629045	2995	2995	2995	2995	0
29	20241226	191500	316629045	2995	2995	2995	2995	0
30	20241226	191400	316629045	2995	2995	2995	2995	0
31	20241226	191300	316629045	2995	2995	2995	2995	0
32	20241226	191200	316629045	2995	2995	2995	2995	5372
33	20241226	191100	316629045	2995	2995	2995	2995	0
34	20241226	191000	316629045	2995	2995	2995	2995	0
35	20241226	190900	316629045	2995	2995	2995	2995	0
36	20241226	190800	316629045	2995	2995	2995	2995	0
37	20241226	190700	316629045	2995	2995	2995	2995	0
38	20241226	190600	316629045	2995	2995	2995	2995	0
39	20241226	190500	316629045	2995	2995	2995	2995	0
40	20241226	190400	316629045	2995	2995	2995	2995	0
41	20241226	190300	316629045	2995	2995	2995	2995	0
42	20241226	190200	316629045	2995	2995	2995	2995	0
43	20241226	190100	316629045	2995	2995	2995	2995	0
44	20241226	190000	316629045	2995	2995	2995	2995	0
45	20241226	185900	316629045	2995	2995	2995	2995	0
46	20241226	185800	316629045	2995	2995	2995	2995	0
47	20241226	185700	316629045	2995	2995	2995	2995	0
48	20241226	185600	316629045	2995	2995	2995	2995	0
49	20241226	185500	316629045	2995	2995	2995	2995	0
50	20241226	185400	316629045	2995	2995	2995	2995	0
51	20241226	185300	316629045	2995	2995	2995	2995	0
52	20241226	185200	316629045	2995	2995	2995	2995	0
53	20241226	185100	316629045	2995	2995	2995	2995	0
54	20241226	185000	316629045	2995	2995	2995	2995	0
55	20241226	184900	316629045	2995	2995	2995	2995	0
56	20241226	184800	316629045	2995	2995	2995	2995	0
57	20241226	184700	316629045	2995	2995	2995	2995	0
58	20241226	184600	316629045	2995	2995	2995	2995	0
59	20241226	184500	316629045	2995	2995	2995	2995	0
60	20241226	184400	316629045	2995	2995	2995	2995	0
61	20241226	184300	316629045	2995	2995	2995	2995	0
62	20241226	184200	316629045	2995	2995	2995	2995	5372
63	20241226	184100	316629045	2995	2995	2995	2995	0
64	20241226	184000	316629045	2995	2995	2995	2995	0
65	20241226	183900	316629045	2995	2995	2995	2995	0
66	20241226	183800	316629045	2995	2995	2995	2995	0
67	20241226	183700	316629045	2995	2995	2995	2995	0
68	20241226	183600	316629045	2995	2995	2995	2995	0
69	20241226	183500	316629045	2995	2995	2995	2995	0
70	20241226	183400	316629045	2995	2995	2995	2995	0
71	20241226	183300	316629045	2995	2995	2995	2995	0
72	20241226	183200	316629045	2995	2995	2995	2995	0
73	20241226	183100	316629045	2995	2995	2995	2995	0
74	20241226	183000	316629045	2995	2995	2995	2995	0
75	20241226	182900	316629045	2995	2995	2995	2995	0
76	20241226	182800	316629045	2995	2995	2995	2995	0
77	20241226	182700	316629045	2995	2995	2995	2995	0
78	20241226	182600	316629045	2995	2995	2995	2995	0
79	20241226	182500	316629045	2995	2995	2995	2995	0
80	20241226	182400	316629045	2995	2995	2995	2995	0
81	20241226	182300	316629045	2995	2995	2995	2995	0
82	20241226	182200	316629045	2995	2995	2995	2995	0
83	20241226	182100	316629045	2995	2995	2995	2995	0
84	20241226	182000	316629045	2995	2995	2995	2995	0
85	20241226	181900	316629045	2995	2995	2995	2995	0
86	20241226	181800	316629045	2995	2995	2995	2995	0
87	20241226	181700	316629045	2995	2995	2995	2995	0
88	20241226	181600	316629045	2995	2995	2995	2995	0
89	20241226	181500	316629045	2995	2995	2995	2995	0
90	20241226	181400	316629045	2995	2995	2995	2995	0
91	20241226	181300	316629045	2995	2995	2995	2995	0
92	20241226	181200	316629045	2995	2995	2995	2995	5372
93	20241226	181100	316629045	2995	2995	2995	2995	0
94	20241226	181000	316629045	2995	2995	2995	2995	0
95	20241226	180900	316629045	2995	2995	2995	2995	0
96	20241226	180800	316629045	2995	2995	2995	2995	0
97	20241226	180700	316629045	2995	2995	2995	2995	0
98	20241226	180600	316629045	2995	2995	2995	2995	0
99	20241226	180500	316629045	2995	2995	2995	2995	0
100	20241226	180400	316629045	2995	2995	2995	2995	0
101	20241226	180300	316629045	2995	2995	2995	2995	0
102	20241226	180200	316629045	2995	2995	2995	2995	0
103	20241226	180100	316629045	2995	2995	2995	2995	0
104	20241226	180000	316629045	2995	2995	2995	2995	0
105	20241226	175900	316629045	2995	2995	2995	2995	0
106	20241226	175800	316629045	2995	2995	2995	2995	0
107	20241226	175700	316629045	2995	2995	2995	2995	0
108	20241226	175600	316629045	2995	2995	2995	2995	0
109	20241226	175500	316629045	2995	2995	2995	2995	0
110	20241226	175400	316629045	2995	2995	2995	2995	0
111	20241226	175300	316629045	2995	2995	2995	2995	0
112	20241226	175200	316629045	2995	2995	2995	2995	0
113	20241226	175100	316629045	2995	2995	2995	2995	0
114	20241226	175000	316629045	2995	2995	2995	2995	0
115	20241226	174900	316629045	2995	2995	2995	2995	0
116	20241226	174800	316629045	2995	2995	2995	2995	0
117	20241226	174700	316629045	2995	2995	2995	2995	0
118	20241226	174600	316629045	2995	2995	2995	2995	0
119	20241226	174500	316629045	2995	2995	2995	2995	0
120	20241226	174400	316629045	2995	2995	2995	2995	0
121	20241226	174300	316629045	2995	2995	2995	2995	0
122	20241226	174200	316629045	2995	2995	2995	2995	5372
123	20241226	174100	316629045	2995	2995	2995	2995	0
124	20241226	174000	316629045	2995	2995	2995	2995	0
125	20241226	173900	316629045	2995	2995	2995	2995	0
126	20241226	173800	316629045	2995	2995	2995	2995	0
127	20241226	173700	316629045	2995	2995	2995	2995	0
128	20241226	173600	316629045	2995	2995	2995	2995	0
129	20241226	173500	316629045	2995	2995	2995	2995	0
130	20241226	173400	316629045	2995	2995	2995	2995	0
131	20241226	173300	316629045	2995	2995	2995	2995	0
132	20241226	173200	316629045	2995	2995	2995	2995	0
133	20241226	173100	316629045	2995	2995	2995	2995	0
134	20241226	173000	316629045	2995	2995	2995	2995	0
135	20241226	172900	316629045	2995	2995	2995	2995	0
136	20241226	172800	316629045	2995	2995	2995	2995	0
137	20241226	172700	316629045	2995	2995	2995	2995	0
138	20241226	172600	316629045	2995	2995	2995	2995	0
139	20241226	172500	316629045	2995	2995	2995	2995	0
140	20241226	172400	316629045	2995	2995	2995	2995	0
141	20241226	172300	316629045	2995	2995	2995	2995	0
142	20241226	172200	316629045	2995	2995	2995	2995	0
143	20241226	172100	316629045	2995	2995	2995	2995	0
144	20241226	172000	316629045	2995	2995	2995	2995	0
145	20241226	171900	316629045	2995	2995	2995	2995	0
146	20241226	171800	316629045	2995	2995	2995	2995	0
147	20241226	171700	316629045	2995	2995	2995	2995	0
148	20241226	171600	316629045	2995	2995	2995	2995	0
149	20241226	171500	316629045	2995	2995	2995	2995	0
150	20241226	171400	316629045	2995	2995	2995	2995	0
151	20241226	171300	316629045	2995	2995	2995	2995	0
152	20241226	171200	316629045	2995	2995	2995	2995	5372
153	20241226	171100	316629045	2995	2995	2995	2995	0
154	20241226	171000	316629045	2995	2995	2995	2995	0
155	20241226	170900	316629045	2995	2995	2995	2995	0
156	20241226	170800	316629045	2995	2995	2995	2995	0
157	20241226	170700	316629045	2995	2995	2995	2995	0
158	20241226	170600	316629045	2995	2995	2995	2995	0
159	20241226	170500	316629045	2995	2995	2995	2995	0
160	20241226	170400	316629045	2995	2995	2995	2995	0
161	20241226	170300	316629045	2995	2995	2995	2995	0
162	20241226	170200	316629045	2995	2995	2995	2995	0
163	20241226	170100	316629045	2995	2995	2995	2995	0
164	20241226	170000	316629045	2995	2995	2995	2995	0
165	20241226	165900	316629045	2995	2995	2995	2995	0
166	20241226	165800	316629045	2995	2995	2995	2995	0
167	20241226	165700	316629045	2995	2995	2995	2995	0
168	20241226	165600	316629045	2995	2995	2995	2995	0
169	20241226	165500	316629045	2995	2995	2995	2995	0
170	20241226	165400	316629045	2995	2995	2995	2995	0
171	20241226	165300	316629045	2995	2995	2995	2995	0
172	20241226	165200	316629045	2995	2995	2995	2995	0
173	20241226	165100	316629045	2995	2995	2995	2995	0
174	20241226	165000	316629045	2995	2995	2995	2995	0
175	20241226	164900	316629045	2995	2995	2995	2995	0
176	20241226	164800	316629045	2995	2995	2995	2995	0
177	20241226	164700	316629045	2995	2995	2995	2995	0
178	20241226	164600	316629045	2995	2995	2995	2995	0
179	20241226	164500	316629045	2995	2995	2995	2995	0
180	20241226	164400	316629045	2995	2995	2995	2995	0
181	20241226	164300	316629045	2995	2995	2995	2995	0
182	20241226	164200	316629045	2995	2995	2995	2995	5372
183	20241226	164100	316629045	2995	2995	2995	2995	0
184	20241226	164000	316629045	2995	2995	2995	2995	0
185	20241226	163900	316629045	2995	2995	2995	2995	0
186	20241226	163800	316629045	2995	2995	2995	2995	0
187	20241226	163700	316629045	2995	2995	2995	2995	0
188	20241226	163600	316629045	2995	2995	2995	2995	0
189	20241226	163500	316629045	2995	2995	2995	2995	0
190	20241226	163400	316629045	2995	2995	2995	2995	0
191	20241226	163300	316629045	2995	2995	2995	2995	0
192	20241226	163200	316629045	2995	2995	2995	2995	0
193	20241226	163100	316629045	2995	2995	2995	2995	0
194	20241226	163000	316629045	2995	2995	2995	2995	0
195	20241226	162900	316629045	2995	2995	2995	2995	0
196	20241226	162800	316629045	2995	2995	2995	2995	0
197	20241226	162700	316629045	2995	2995	2995	2995	0
198	20241226	162600	316629045	2995	2995	2995	2995	0
199	20241226	162500	316629045	2995	2995	2995	2995	0
200	20241226	162400	316629045	2995	2995	2995	2995	0
201	20241226	162300	316629045	2995	2995	2995	2995	0
202	20241226	162200	316629045	2995	2995	2995	2995	0
203	20241226	162100	316629045	2995	2995	2995	2995	0
204	20241226	162000	316629045	2995	2995	2995	2995	0
205	20241226	161900	316629045	2995	2995	2995	2995	0
206	20241226	161800	316629045	2995	2995	2995	2995	0
207	20241226	161700	316629045	2995	2995	2995	2995	0
208	20241226	161600	316629045	2995	2995	2995	2995	0
209	20241226	161500	316629045	2995	2995	2995	2995	0
210	20241226	161400	316629045	2995	2995	2995	2995	0
211	20241226	161300	316629045	2995	2995	2995	2995	0
212	20241226	161200	316629045	2995	2995	2995	2995	5372
213	20241226	161100	316629045	2995	2995	2995	2995	0
214	20241226	161000	316629045	2995	2995	2995	2995	0
215	20241226	160900	316629045	2995	2995	2995	2995	0
216	20241226	160800	316629045	2995	2995	2995	2995	0
217	20241226	160700	316629045	2995	2995	2995	2995	0
218	20241226	160600	316629045	2995	2995	2995	2995	0
219	20241226	160500	316629045	2995	2995	2995	2995	0
220	20241226	160400	316629045	2995	2995	2995	2995	0
221	20241226	160300	316629045	2995	2995	2995	2995	0
222	20241226	160200	316629045	2995	2995	2995	2995	0
223	20241226	160100	316629045	2995	2995	2995	2995	0
224	20241226	160000	316629045	2995	2995	2995	2995	0
225	20241226	155900	316629045	2995	2995	2995	2995	0
226	20241226	155800	316629045	2995	2995	2995	2995	0
227	20241226	155700	316629045	2995	2995	2995	2995	0
228	20241226	155600	316629045	2995	2995	2995	2995	0
229	20241226	155500	316629045	2995	2995	2995	2995	0
230	20241226	155400	316629045	2995	2995	2995	2995	0
231	20241226	155300	316629045	2995	2995	2995	2995	0
232	20241226	155200	316629045	2995	2995	2995	2995	0
233	20241226	155100	316629045	2995	2995	2995	2995	0
234	20241226	155000	316629045	2995	2995	2995	2995	0
235	20241226	154900	316629045	2995	2995	2995	2995	0
236	20241226	154800	316629045	2995	2995	2995	2995	0
237	20241226	154700	316629045	2995	2995	2995	2995	0
238	20241226	154600	316629045	2995	2995	2995	2995	0
239	20241226	154500	316629045	2995	2995	2995	2995	0
240	20241226	154400	316629045	2995	2995	2995	2995	0
241	20241226	154300	316629045	2995	2995	2995	2995	0
242	20241226	154200	316629045	2995	2995	2995	2995	5372
243	20241226	154100	316629045	2995	2995	2995	2995	0
244	20241226	154000	316629045	2995	2995	2995	2995	0
245	20241226	153900	316629045	2995	2995	2995	2995	0
246	20241226	153800	316629045	2995	2995	2995	2995	0
247	20241226	153700	316629045	2995	2995	2995	2995	0
248	20241226	153600	316629045	2995	2995	2995	2995	0
249	20241226	153500	316629045	2995	2995	2995	2995	0
250	20241226	153400	316629045	2995	2995	2995	2995	0
251	20241226	153300	316629045	2995	2995	2995	2995	0
252	20241226	153200	316629045	2995	2995	2995	2995	0
253	20241226	153100	316629045	2995	2995	2995	2995	0
254	20241226	153000	316629045	2995	2995	2995	2995	5372
255	20241226	152900	300539905	2945	2945	2945	2945	0
256	20241226	152800	300539905	2945	2945	2945	2945	0
257	20241226	152700	300539905	2945	2945	2945	2945	0
258	20241226	152600	300539905	2945	2945	2945	2945	0
259	20241226	152500	300539905	2945	2945	2945	2945	0
260	20241226	152400	300539905	2945	2945	2945	2945	0
261	20241226	152300	300539905	2945	2945	2945	2945	0
262	20241226	152200	300539905	2945	2945	2945	2945	0
263	20241226	152100	300539905	2945	2945	2945	2945	0
264	20241226	152000	300539905	2945	2945	2945	2945	0
265	20241226	151900	300539905	2945	2945	2980	2945	170
266	20241226	151800	300039220	2985	2950	2985	2950	44
267	20241226	151700	299909385	2990	2985	2990	2985	3031
268	20241226	151600	290848025	2985	2965	2985	2965	120
269	20241226	151500	290491825	2965	2965	2965	2965	0
270	20241226	151400	290491825	2965	2965	2965	2965	0
271	20241226	151300	290491825	2965	2920	2965	2920	5979
272	20241226	151200	272855265	2915	2900	2915	2900	918
273	20241226	151100	270191685	2900	2900	2900	2900	174
274	20241226	151000	269687085	2920	2920	2920	2920	0
275	20241226	150900	269687085	2920	2920	2920	2920	1
276	20241226	150800	269684165	2920	2920	2920	2920	0
277	20241226	150700	269684165	2920	2920	2920	2895	1005
278	20241226	150600	266767120	2940	2940	2940	2940	0
279	20241226	150500	266767120	2940	2940	2940	2940	0
280	20241226	150400	266767120	2940	2940	2940	2940	0
281	20241226	150300	266767120	2940	2940	2940	2940	0
282	20241226	150200	266767120	2940	2940	2940	2940	0
283	20241226	150100	266767120	2940	2940	2940	2940	0
284	20241226	150000	266767120	2940	2940	2940	2940	0
285	20241226	145900	266767120	2940	2940	2940	2940	0
286	20241226	145800	266767120	2940	2940	2940	2940	0
287	20241226	145700	266767120	2940	2940	2940	2940	1
288	20241226	145600	266764180	2910	2925	2925	2910	1000
289	20241226	145500	263850600	2950	2950	2950	2950	0
290	20241226	145400	263850600	2950	2950	2950	2950	0
291	20241226	145300	263850600	2950	2940	2950	2940	912
292	20241226	145200	261169310	2960	2960	2960	2960	0
293	20241226	145100	261169310	2960	2960	2960	2960	0
294	20241226	145000	261169310	2960	2960	2960	2960	0
295	20241226	144900	261169310	2960	2960	2960	2960	0
296	20241226	144800	261169310	2960	2960	2960	2960	0
297	20241226	144700	261169310	2960	2960	2960	2960	0
298	20241226	144600	261169310	2960	2960	2960	2960	0
299	20241226	144500	261169310	2960	2960	2960	2960	0
300	20241226	144400	261169310	2960	2960	2960	2960	0
301	20241226	144300	261169310	2960	2960	2960	2960	0
302	20241226	144200	261169310	2960	2960	2960	2960	1
303	20241226	144100	261166350	2955	2940	2955	2940	2000
304	20241226	144000	255275595	2940	2940	2940	2940	0
305	20241226	143900	255275595	2940	2940	2940	2940	0
306	20241226	143800	255275595	2940	2940	2940	2940	0
307	20241226	143700	255275595	2940	2940	2940	2940	0
308	20241226	143600	255275595	2940	2940	2940	2940	0
309	20241226	143500	255275595	2940	2940	2940	2940	0
310	20241226	143400	255275595	2940	2940	2940	2940	0
311	20241226	143300	255275595	2940	2940	2940	2940	0
312	20241226	143200	255275595	2940	2940	2940	2940	0
313	20241226	143100	255275595	2940	2935	2940	2935	256
314	20241226	143000	254524230	2945	2945	2945	2945	0
315	20241226	142900	254524230	2945	2945	2945	2945	0
316	20241226	142800	254524230	2945	2945	2945	2945	0
317	20241226	142700	254524230	2945	2945	2945	2945	0
318	20241226	142600	254524230	2945	2945	2945	2945	0
319	20241226	142500	254524230	2945	2945	2945	2945	0
320	20241226	142400	254524230	2945	2945	2945	2945	0
321	20241226	142300	254524230	2945	2945	2945	2945	0
322	20241226	142200	254524230	2945	2945	2945	2945	0
323	20241226	142100	254524230	2945	2945	2945	2945	500
324	20241226	142000	253051730	2955	2955	2955	2955	0
325	20241226	141900	253051730	2955	2955	2955	2955	0
326	20241226	141800	253051730	2955	2955	2955	2955	0
327	20241226	141700	253051730	2955	2955	2955	2955	0
328	20241226	141600	253051730	2955	2955	2955	2955	0
329	20241226	141500	253051730	2955	2955	2955	2955	0
330	20241226	141400	253051730	2955	2955	2955	2955	0
331	20241226	141300	253051730	2955	2955	2955	2955	0
332	20241226	141200	253051730	2955	2955	2955	2955	0
333	20241226	141100	253051730	2955	2955	2955	2955	0
334	20241226	141000	253051730	2955	2955	2955	2955	0
335	20241226	140900	253051730	2955	2955	2955	2955	0
336	20241226	140800	253051730	2955	2955	2955	2955	0
337	20241226	140700	253051730	2955	2955	2955	2955	0
338	20241226	140600	253051730	2955	2955	2955	2955	0
339	20241226	140500	253051730	2955	2955	2955	2955	1
340	20241226	140400	253048775	2930	2930	2930	2930	1
341	20241226	140300	253045845	2930	2930	2930	2930	25
342	20241226	140200	252972595	2960	2960	2960	2960	1
343	20241226	140100	252969635	2950	2950	2950	2950	0
344	20241226	140000	252969635	2950	2950	2950	2950	0
345	20241226	135900	252969635	2950	2950	2950	2950	0
346	20241226	135800	252969635	2950	2945	2950	2945	1915
347	20241226	135700	247324960	2940	2935	2940	2935	1993
348	20241226	135600	241468095	2935	2935	2935	2935	0
349	20241226	135500	241468095	2935	2935	2935	2935	0
350	20241226	135400	241468095	2935	2935	2935	2935	0
351	20241226	135300	241468095	2935	2935	2935	2935	0
352	20241226	135200	241468095	2935	2935	2935	2935	0
353	20241226	135100	241468095	2935	2935	2935	2935	0
354	20241226	135000	241468095	2935	2935	2935	2935	0
355	20241226	134900	241468095	2935	2935	2935	2935	0
356	20241226	134800	241468095	2935	2935	2935	2935	0
357	20241226	134700	241468095	2935	2935	2935	2935	1
358	20241226	134600	241465160	2920	2920	2920	2920	0
359	20241226	134500	241465160	2920	2920	2920	2920	0
360	20241226	134400	241465160	2920	2920	2920	2920	0
361	20241226	134300	241465160	2920	2920	2920	2920	0
362	20241226	134200	241465160	2920	2920	2920	2920	50
363	20241226	134100	241319160	2920	2920	2920	2920	0
364	20241226	134000	241319160	2920	2920	2920	2920	0
365	20241226	133900	241319160	2920	2920	2920	2920	0
366	20241226	133800	241319160	2920	2920	2920	2920	0
367	20241226	133700	241319160	2920	2920	2920	2920	500
368	20241226	133600	239859160	2935	2935	2935	2935	0
369	20241226	133500	239859160	2935	2935	2935	2935	0
370	20241226	133400	239859160	2935	2935	2935	2935	0
371	20241226	133300	239859160	2935	2935	2935	2935	0
372	20241226	133200	239859160	2935	2935	2935	2935	0
373	20241226	133100	239859160	2935	2935	2935	2935	700
374	20241226	133000	237804660	2935	2935	2935	2935	3
375	20241226	132900	237795855	2905	2905	2905	2905	0
376	20241226	132800	237795855	2905	2905	2905	2905	1000
377	20241226	132700	234890855	2905	2905	2905	2905	0
378	20241226	132600	234890855	2905	2905	2905	2905	200
379	20241226	132500	234309855	2940	2940	2940	2940	0
380	20241226	132400	234309855	2940	2940	2940	2940	34
381	20241226	132300	234209895	2940	2940	2940	2940	20
382	20241226	132200	234151095	2940	2940	2940	2940	0
383	20241226	132100	234151095	2940	2940	2940	2940	0
384	20241226	132000	234151095	2940	2940	2940	2940	0
385	20241226	131900	234151095	2940	2940	2940	2940	0
386	20241226	131800	234151095	2940	2940	2940	2940	0
387	20241226	131700	234151095	2940	2940	2940	2940	0
388	20241226	131600	234151095	2940	2940	2940	2940	0
389	20241226	131500	234151095	2940	2940	2940	2940	0
390	20241226	131400	234151095	2940	2940	2940	2940	0
391	20241226	131300	234151095	2940	2940	2940	2940	0
392	20241226	131200	234151095	2940	2940	2940	2940	200
393	20241226	131100	233563095	2940	2940	2940	2940	0
394	20241226	131000	233563095	2940	2940	2940	2940	249
395	20241226	130900	232831035	2940	2935	2940	2935	100
396	20241226	130800	232537530	2935	2935	2935	2935	502
397	20241226	130700	231064160	2930	2925	2930	2925	2922
398	20241226	130600	222512310	2925	2925	2925	2925	0
399	20241226	130500	222512310	2925	2925	2925	2925	0
400	20241226	130400	222512310	2925	2925	2925	2925	0
401	20241226	130300	222512310	2925	2925	2925	2925	342
402	20241226	130200	221511960	2925	2925	2925	2925	0
403	20241226	130100	221511960	2925	2925	2925	2925	0
404	20241226	130000	221511960	2925	2925	2925	2925	0
405	20241226	125900	221511960	2925	2925	2925	2925	0
406	20241226	125800	221511960	2925	2925	2925	2925	0
407	20241226	125700	221511960	2925	2925	2925	2925	0
408	20241226	125600	221511960	2925	2925	2925	2925	2
409	20241226	125500	221506110	2895	2895	2895	2895	55
410	20241226	125400	221346885	2895	2895	2895	2895	0
411	20241226	125300	221346885	2895	2895	2895	2895	0
412	20241226	125200	221346885	2895	2895	2895	2895	0
413	20241226	125100	221346885	2895	2895	2895	2895	0
414	20241226	125000	221346885	2895	2895	2895	2895	0
415	20241226	124900	221346885	2895	2890	2895	2885	2020
416	20241226	124800	215510030	2890	2890	2890	2890	0
417	20241226	124700	215510030	2890	2890	2890	2890	0
418	20241226	124600	215510030	2890	2890	2890	2890	0
419	20241226	124500	215510030	2890	2890	2890	2890	0
420	20241226	124400	215510030	2890	2885	2890	2880	385
421	20241226	124300	214399950	2890	2890	2890	2890	300
422	20241226	124200	213532950	2890	2890	2890	2890	1
423	20241226	124100	213530060	2890	2890	2890	2890	0
424	20241226	124000	213530060	2890	2890	2890	2890	1
425	20241226	123900	213527170	2885	2885	2885	2885	0
426	20241226	123800	213527170	2885	2885	2885	2885	0
427	20241226	123700	213527170	2885	2885	2885	2885	0
428	20241226	123600	213527170	2885	2885	2885	2885	0
429	20241226	123500	213527170	2885	2885	2885	2885	0
430	20241226	123400	213527170	2885	2885	2885	2885	1
431	20241226	123300	213524285	2890	2890	2890	2890	0
432	20241226	123200	213524285	2890	2890	2890	2890	0
433	20241226	123100	213524285	2890	2890	2890	2890	0
434	20241226	123000	213524285	2890	2890	2890	2890	0
435	20241226	122900	213524285	2890	2890	2890	2890	0
436	20241226	122800	213524285	2890	2890	2890	2890	0
437	20241226	122700	213524285	2890	2890	2890	2890	0
438	20241226	122600	213524285	2890	2890	2890	2890	0
439	20241226	122500	213524285	2890	2890	2890	2890	0
440	20241226	122400	213524285	2890	2890	2890	2890	5
441	20241226	122300	213509835	2890	2890	2890	2890	0
442	20241226	122200	213509835	2890	2890	2890	2890	0
443	20241226	122100	213509835	2890	2890	2890	2890	0
444	20241226	122000	213509835	2890	2890	2890	2890	0
445	20241226	121900	213509835	2890	2890	2890	2890	0
446	20241226	121800	213509835	2890	2890	2890	2890	0
447	20241226	121700	213509835	2890	2890	2890	2890	0
448	20241226	121600	213509835	2890	2890	2890	2890	450
449	20241226	121500	212209335	2890	2890	2890	2890	0
450	20241226	121400	212209335	2890	2890	2890	2890	1
451	20241226	121300	212206445	2890	2890	2890	2890	0
452	20241226	121200	212206445	2890	2915	2915	2890	2286
453	20241226	121100	205598515	2915	2915	2915	2915	0
454	20241226	121000	205598515	2915	2915	2915	2915	0
455	20241226	120900	205598515	2915	2915	2915	2915	0
456	20241226	120800	205598515	2915	2915	2915	2915	0
457	20241226	120700	205598515	2915	2915	2915	2915	3
458	20241226	120600	205589770	2905	2905	2905	2905	0
459	20241226	120500	205589770	2905	2905	2905	2905	42
460	20241226	120400	205467760	2920	2920	2920	2920	0
461	20241226	120300	205467760	2920	2920	2920	2920	0
462	20241226	120200	205467760	2920	2920	2920	2920	0
463	20241226	120100	205467760	2920	2920	2920	2920	0
464	20241226	120000	205467760	2920	2920	2920	2920	0
465	20241226	115900	205467760	2920	2920	2920	2920	0
466	20241226	115800	205467760	2920	2920	2920	2920	0
467	20241226	115700	205467760	2920	2905	2920	2905	3001
468	20241226	115600	196712275	2905	2895	2905	2895	984
469	20241226	115500	193863585	2920	2920	2920	2920	0
470	20241226	115400	193863585	2920	2920	2920	2920	0
471	20241226	115300	193863585	2920	2920	2920	2920	0
472	20241226	115200	193863585	2920	2920	2920	2920	0
473	20241226	115100	193863585	2920	2920	2920	2920	0
474	20241226	115000	193863585	2920	2920	2920	2920	0
475	20241226	114900	193863585	2920	2900	2920	2895	170
476	20241226	114800	193370955	2920	2920	2920	2920	0
477	20241226	114700	193370955	2920	2920	2920	2920	1
478	20241226	114600	193368035	2905	2905	2905	2905	101
479	20241226	114500	193074630	2920	2920	2920	2920	0
480	20241226	114400	193074630	2920	2925	2925	2920	3789
481	20241226	114300	182008995	2940	2940	2940	2940	0
482	20241226	114200	182008995	2940	2940	2940	2940	0
483	20241226	114100	182008995	2940	2925	2940	2925	53
484	20241226	114000	181853955	2940	2925	2940	2925	1001
485	20241226	113900	178926015	2925	2925	2925	2925	242
486	20241226	113800	178218165	2925	2920	2925	2920	659
487	20241226	113700	176293400	2920	2920	2920	2920	0
488	20241226	113600	176293400	2920	2920	2920	2920	0
489	20241226	113500	176293400	2920	2920	2920	2920	0
490	20241226	113400	176293400	2920	2905	2920	2905	56
491	20241226	113300	176130670	2905	2895	2905	2895	1927
492	20241226	113200	170541855	2895	2895	2895	2895	0
493	20241226	113100	170541855	2895	2875	2895	2875	101
494	20241226	113000	170251460	2895	2895	2895	2895	1
495	20241226	112900	170248565	2885	2880	2885	2880	1233
496	20241226	112800	166693725	2880	2875	2880	2875	429
497	20241226	112700	165459290	2875	2875	2875	2875	196
498	20241226	112600	164895790	2875	2875	2875	2875	120
499	20241226	112500	164550790	2880	2880	2880	2880	17
500	20241226	112400	164501830	2880	2880	2880	2880	1
501	20241226	112300	164498950	2880	2870	2880	2870	1034
502	20241226	112200	161523325	2875	2905	2905	2845	5198
503	20241226	112100	146703730	2870	2900	2900	2850	9549
504	20241226	112000	119338885	2910	2910	2910	2910	1
505	20241226	111900	119335975	2905	2940	2940	2905	2598
506	20241226	111800	111784995	2945	2945	2945	2945	0
507	20241226	111700	111784995	2945	2930	2945	2930	180
508	20241226	111600	111257580	2930	2930	2930	2930	0
509	20241226	111500	111257580	2930	2930	2930	2930	0
510	20241226	111400	111257580	2930	2930	2930	2930	0
511	20241226	111300	111257580	2930	2930	2930	2930	6
512	20241226	111200	111240000	2930	2930	2930	2930	0
513	20241226	111100	111240000	2930	2910	2930	2910	101
514	20241226	111000	110946070	2930	2925	2930	2915	1651
515	20241226	110900	106130635	2945	2945	2945	2945	0
516	20241226	110800	106130635	2945	2945	2945	2945	1
517	20241226	110700	106127690	2945	2945	2945	2945	0
518	20241226	110600	106127690	2945	2945	2945	2945	0
519	20241226	110500	106127690	2945	2945	2945	2945	0
520	20241226	110400	106127690	2945	2945	2945	2945	0
521	20241226	110300	106127690	2945	2945	2945	2945	0
522	20241226	110200	106127690	2945	2945	2945	2945	0
523	20241226	110100	106127690	2945	2925	2945	2925	101
524	20241226	110000	105832245	2945	2935	2945	2935	302
525	20241226	105900	104945865	2960	2945	2960	2935	2511
526	20241226	105800	97566710	2965	2965	2965	2965	0
527	20241226	105700	97566710	2965	2965	2965	2965	0
528	20241226	105600	97566710	2965	2965	2965	2965	0
529	20241226	105500	97566710	2965	2965	2965	2965	0
530	20241226	105400	97566710	2965	2965	2970	2965	3903
531	20241226	105300	85980795	2965	2965	2965	2965	0
532	20241226	105200	85980795	2965	2965	2965	2965	0
533	20241226	105100	85980795	2965	2945	2965	2945	3005
534	20241226	105000	77116520	2945	2945	2945	2945	2
535	20241226	104900	77110630	2950	2950	2950	2950	0
536	20241226	104800	77110630	2950	2950	2950	2950	0
537	20241226	104700	77110630	2950	2950	2950	2950	30
538	20241226	104600	77022130	2950	2940	2950	2940	101
539	20241226	104500	76725180	2950	2950	2950	2950	0
540	20241226	104400	76725180	2950	2945	2950	2945	101
541	20241226	104300	76427730	2940	2945	2945	2940	300
542	20241226	104200	75545560	2950	2950	2950	2950	0
543	20241226	104100	75545560	2950	2950	2950	2950	0
544	20241226	104000	75545560	2950	2950	2950	2950	0
545	20241226	103900	75545560	2950	2950	2950	2950	0
546	20241226	103800	75545560	2950	2950	2950	2950	0
547	20241226	103700	75545560	2950	2950	2950	2950	1
548	20241226	103600	75542610	2950	2950	2950	2945	2148
549	20241226	103500	69206445	2950	2950	2950	2950	4000
550	20241226	103400	57406445	2960	2960	2960	2960	1
551	20241226	103300	57403485	2950	2950	2950	2950	2000
552	20241226	103200	51503485	2965	2965	2965	2965	0
553	20241226	103100	51503485	2965	2965	2965	2965	1
554	20241226	103000	51500520	2965	2965	2965	2965	300
555	20241226	102900	50611020	2965	2965	2965	2965	0
556	20241226	102800	50611020	2965	2965	2965	2965	0
557	20241226	102700	50611020	2965	2960	2965	2960	12
558	20241226	102600	50575495	2960	2950	2965	2945	3024
559	20241226	102500	41669415	2945	2950	2950	2945	1247
560	20241226	102400	37994055	2955	2965	2965	2955	2186
561	20241226	102300	31528330	2970	2970	2970	2970	49
562	20241226	102200	31382800	2980	2980	2980	2980	0
563	20241226	102100	31382800	2980	2980	2980	2980	0
564	20241226	102000	31382800	2980	2980	2980	2980	0
565	20241226	101900	31382800	2980	2980	2980	2980	0
566	20241226	101800	31382800	2980	2980	2980	2980	8
567	20241226	101700	31358960	2980	2980	2980	2980	64
568	20241226	101600	31168240	2970	3000	3000	2965	102
569	20241226	101500	30865720	2975	2975	2975	2975	0
570	20241226	101400	30865720	2975	2975	2975	2975	0
571	20241226	101300	30865720	2975	2975	2975	2975	0
572	20241226	101200	30865720	2975	2975	2975	2975	9
573	20241226	101100	30838945	2955	2955	2955	2955	90
574	20241226	101000	30572995	2955	2965	2980	2955	1910
575	20241226	100900	24920240	2960	2960	2960	2960	0
576	20241226	100800	24920240	2960	2960	2960	2960	0
577	20241226	100700	24920240	2960	2960	2960	2960	0
578	20241226	100600	24920240	2960	2965	2965	2960	208
579	20241226	100500	24304535	3005	3005	3005	3005	0
580	20241226	100400	24304535	3005	2970	3005	2970	90
581	20241226	100300	24037200	3000	3000	3000	3000	83
582	20241226	100200	23788200	3005	3005	3005	3005	16
583	20241226	100100	23740120	2960	2960	2960	2960	0
584	20241226	100000	23740120	2960	2960	2960	2960	0
585	20241226	095900	23740120	2960	2965	2975	2960	787
586	20241226	095800	21408860	2990	2990	2990	2990	121
587	20241226	095700	21047070	2980	2990	2990	2980	2524
588	20241226	095600	13501760	3000	3015	3015	3000	3459
589	20241226	095500	3110725	3055	3055	3055	3055	0
590	20241226	095400	3110725	3055	3055	3055	3055	0
591	20241226	095300	3110725	3055	3055	3055	3055	0
592	20241226	095200	3110725	3055	3055	3055	3055	0
593	20241226	095100	3110725	3055	3055	3055	3055	0
594	20241226	095000	3110725	3055	3055	3055	3055	0
595	20241226	094900	3110725	3055	3055	3055	3055	0
596	20241226	094800	3110725	3055	3055	3055	3055	0
597	20241226	094700	3110725	3055	3055	3055	3055	1
598	20241226	094600	3107670	3020	3025	3025	3020	479
599	20241226	094500	1659030	3065	3065	3065	3065	0
600	20241226	094400	1659030	3065	3065	3065	3065	0
601	20241226	094300	1659030	3065	3065	3065	3065	0
602	20241226	094200	1659030	3065	3065	3065	3065	0
603	20241226	094100	1659030	3065	3065	3065	3065	0
604	20241226	094000	1659030	3065	3065	3065	3065	0
605	20241226	093900	1659030	3065	3065	3065	3065	0
606	20241226	093800	1659030	3065	3065	3065	3065	0
607	20241226	093700	1659030	3065	3065	3065	3065	0
608	20241226	093600	1659030	3065	3065	3065	3065	0
609	20241226	093500	1659030	3065	3065	3065	3065	0
610	20241226	093400	1659030	3065	3065	3065	3065	0
611	20241226	093300	1659030	3065	3065	3065	3065	0
612	20241226	093200	1659030	3065	3065	3065	3065	0
613	20241226	093100	1659030	3065	3065	3065	3065	0
614	20241226	093000	1659030	3065	3065	3065	3065	0
615	20241226	092900	1659030	3065	3065	3065	3065	0
616	20241226	092800	1659030	3065	3065	3065	3065	0
617	20241226	092700	1659030	3065	3065	3065	3065	30
618	20241226	092600	1567080	3065	3065	3065	3065	0
619	20241226	092500	1567080	3065	3065	3065	3065	0
620	20241226	092400	1567080	3065	3065	3065	3065	91
621	20241226	092300	1288165	3065	3065	3065	3065	0
622	20241226	092200	1288165	3065	3065	3065	3065	0
623	20241226	092100	1288165	3065	3065	3065	3065	0
624	20241226	092000	1288165	3065	3065	3065	3065	1
625	20241226	091900	1285100	3020	3020	3020	3020	0
626	20241226	091800	1285100	3020	3020	3020	3020	0
627	20241226	091700	1285100	3020	3020	3020	3020	39
628	20241226	091600	1167320	3080	3080	3080	3080	0
629	20241226	091500	1167320	3080	3080	3080	3080	0
630	20241226	091400	1167320	3080	3080	3080	3080	0
631	20241226	091300	1167320	3080	3080	3080	3080	0
632	20241226	091200	1167320	3080	3080	3080	3080	0
633	20241226	091100	1167320	3080	3080	3080	3080	0
634	20241226	091000	1167320	3080	3080	3080	3080	0
635	20241226	090900	1167320	3080	3080	3080	3080	0
636	20241226	090800	1167320	3080	3080	3080	3080	0
637	20241226	090700	1167320	3080	3080	3080	3080	0
638	20241226	090600	1167320	3080	3080	3080	3080	0
639	20241226	090500	1167320	3080	3080	3080	3080	0
640	20241226	090400	1167320	3080	3080	3080	3080	0
641	20241226	090300	1167320	3080	3080	3080	3080	0
642	20241226	090200	1167320	3080	3080	3080	3080	0
643	20241226	090100	1167320	3080	3080	3080	3080	0
644	20241226	090000	1167320	3080	3080	3080	3080	379