KissMeData/013310/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	185900	161103280	2485	2485	2485	2485	3128
3	20241226	185800	161103280	2485	2485	2485	2485	0
4	20241226	185700	161103280	2485	2485	2485	2485	0
5	20241226	185600	161103280	2485	2485	2485	2485	0
6	20241226	185500	161103280	2485	2485	2485	2485	0
7	20241226	185400	161103280	2485	2485	2485	2485	0
8	20241226	185300	161103280	2485	2485	2485	2485	0
9	20241226	185200	161103280	2485	2485	2485	2485	0
10	20241226	185100	161103280	2485	2485	2485	2485	0
11	20241226	185000	161103280	2485	2485	2485	2485	0
12	20241226	184900	161103280	2485	2485	2485	2485	0
13	20241226	184800	161103280	2485	2485	2485	2485	0
14	20241226	184700	161103280	2485	2485	2485	2485	0
15	20241226	184600	161103280	2485	2485	2485	2485	0
16	20241226	184500	161103280	2485	2485	2485	2485	0
17	20241226	184400	161103280	2485	2485	2485	2485	0
18	20241226	184300	161103280	2485	2485	2485	2485	0
19	20241226	184200	161103280	2485	2485	2485	2485	0
20	20241226	184100	161103280	2485	2485	2485	2485	0
21	20241226	184000	161103280	2485	2485	2485	2485	0
22	20241226	183900	161103280	2485	2485	2485	2485	0
23	20241226	183800	161103280	2485	2485	2485	2485	0
24	20241226	183700	161103280	2485	2485	2485	2485	0
25	20241226	183600	161103280	2485	2485	2485	2485	0
26	20241226	183500	161103280	2485	2485	2485	2485	0
27	20241226	183400	161103280	2485	2485	2485	2485	0
28	20241226	183300	161103280	2485	2485	2485	2485	0
29	20241226	183200	161103280	2485	2485	2485	2485	0
30	20241226	183100	161103280	2485	2485	2485	2485	0
31	20241226	183000	161103280	2485	2485	2485	2485	0
32	20241226	182900	161103280	2485	2485	2485	2485	3128
33	20241226	182800	161103280	2485	2485	2485	2485	0
34	20241226	182700	161103280	2485	2485	2485	2485	0
35	20241226	182600	161103280	2485	2485	2485	2485	0
36	20241226	182500	161103280	2485	2485	2485	2485	0
37	20241226	182400	161103280	2485	2485	2485	2485	0
38	20241226	182300	161103280	2485	2485	2485	2485	0
39	20241226	182200	161103280	2485	2485	2485	2485	0
40	20241226	182100	161103280	2485	2485	2485	2485	0
41	20241226	182000	161103280	2485	2485	2485	2485	0
42	20241226	181900	161103280	2485	2485	2485	2485	0
43	20241226	181800	161103280	2485	2485	2485	2485	0
44	20241226	181700	161103280	2485	2485	2485	2485	0
45	20241226	181600	161103280	2485	2485	2485	2485	0
46	20241226	181500	161103280	2485	2485	2485	2485	0
47	20241226	181400	161103280	2485	2485	2485	2485	0
48	20241226	181300	161103280	2485	2485	2485	2485	0
49	20241226	181200	161103280	2485	2485	2485	2485	0
50	20241226	181100	161103280	2485	2485	2485	2485	0
51	20241226	181000	161103280	2485	2485	2485	2485	0
52	20241226	180900	161103280	2485	2485	2485	2485	0
53	20241226	180800	161103280	2485	2485	2485	2485	0
54	20241226	180700	161103280	2485	2485	2485	2485	0
55	20241226	180600	161103280	2485	2485	2485	2485	0
56	20241226	180500	161103280	2485	2485	2485	2485	0
57	20241226	180400	161103280	2485	2485	2485	2485	0
58	20241226	180300	161103280	2485	2485	2485	2485	0
59	20241226	180200	161103280	2485	2485	2485	2485	0
60	20241226	180100	161103280	2485	2485	2485	2485	0
61	20241226	180000	161103280	2485	2485	2485	2485	0
62	20241226	175900	161103280	2485	2485	2485	2485	3128
63	20241226	175800	161103280	2485	2485	2485	2485	0
64	20241226	175700	161103280	2485	2485	2485	2485	0
65	20241226	175600	161103280	2485	2485	2485	2485	0
66	20241226	175500	161103280	2485	2485	2485	2485	0
67	20241226	175400	161103280	2485	2485	2485	2485	0
68	20241226	175300	161103280	2485	2485	2485	2485	0
69	20241226	175200	161103280	2485	2485	2485	2485	0
70	20241226	175100	161103280	2485	2485	2485	2485	0
71	20241226	175000	161103280	2485	2485	2485	2485	0
72	20241226	174900	161103280	2485	2485	2485	2485	0
73	20241226	174800	161103280	2485	2485	2485	2485	0
74	20241226	174700	161103280	2485	2485	2485	2485	0
75	20241226	174600	161103280	2485	2485	2485	2485	0
76	20241226	174500	161103280	2485	2485	2485	2485	0
77	20241226	174400	161103280	2485	2485	2485	2485	0
78	20241226	174300	161103280	2485	2485	2485	2485	0
79	20241226	174200	161103280	2485	2485	2485	2485	0
80	20241226	174100	161103280	2485	2485	2485	2485	0
81	20241226	174000	161103280	2485	2485	2485	2485	0
82	20241226	173900	161103280	2485	2485	2485	2485	0
83	20241226	173800	161103280	2485	2485	2485	2485	0
84	20241226	173700	161103280	2485	2485	2485	2485	0
85	20241226	173600	161103280	2485	2485	2485	2485	0
86	20241226	173500	161103280	2485	2485	2485	2485	0
87	20241226	173400	161103280	2485	2485	2485	2485	0
88	20241226	173300	161103280	2485	2485	2485	2485	0
89	20241226	173200	161103280	2485	2485	2485	2485	0
90	20241226	173100	161103280	2485	2485	2485	2485	0
91	20241226	173000	161103280	2485	2485	2485	2485	0
92	20241226	172900	161103280	2485	2485	2485	2485	3128
93	20241226	172800	161103280	2485	2485	2485	2485	0
94	20241226	172700	161103280	2485	2485	2485	2485	0
95	20241226	172600	161103280	2485	2485	2485	2485	0
96	20241226	172500	161103280	2485	2485	2485	2485	0
97	20241226	172400	161103280	2485	2485	2485	2485	0
98	20241226	172300	161103280	2485	2485	2485	2485	0
99	20241226	172200	161103280	2485	2485	2485	2485	0
100	20241226	172100	161103280	2485	2485	2485	2485	0
101	20241226	172000	161103280	2485	2485	2485	2485	0
102	20241226	171900	161103280	2485	2485	2485	2485	0
103	20241226	171800	161103280	2485	2485	2485	2485	0
104	20241226	171700	161103280	2485	2485	2485	2485	0
105	20241226	171600	161103280	2485	2485	2485	2485	0
106	20241226	171500	161103280	2485	2485	2485	2485	0
107	20241226	171400	161103280	2485	2485	2485	2485	0
108	20241226	171300	161103280	2485	2485	2485	2485	0
109	20241226	171200	161103280	2485	2485	2485	2485	0
110	20241226	171100	161103280	2485	2485	2485	2485	0
111	20241226	171000	161103280	2485	2485	2485	2485	0
112	20241226	170900	161103280	2485	2485	2485	2485	0
113	20241226	170800	161103280	2485	2485	2485	2485	0
114	20241226	170700	161103280	2485	2485	2485	2485	0
115	20241226	170600	161103280	2485	2485	2485	2485	0
116	20241226	170500	161103280	2485	2485	2485	2485	0
117	20241226	170400	161103280	2485	2485	2485	2485	0
118	20241226	170300	161103280	2485	2485	2485	2485	0
119	20241226	170200	161103280	2485	2485	2485	2485	0
120	20241226	170100	161103280	2485	2485	2485	2485	0
121	20241226	170000	161103280	2485	2485	2485	2485	0
122	20241226	165900	161103280	2485	2485	2485	2485	3128
123	20241226	165800	161103280	2485	2485	2485	2485	0
124	20241226	165700	161103280	2485	2485	2485	2485	0
125	20241226	165600	161103280	2485	2485	2485	2485	0
126	20241226	165500	161103280	2485	2485	2485	2485	0
127	20241226	165400	161103280	2485	2485	2485	2485	0
128	20241226	165300	161103280	2485	2485	2485	2485	0
129	20241226	165200	161103280	2485	2485	2485	2485	0
130	20241226	165100	161103280	2485	2485	2485	2485	0
131	20241226	165000	161103280	2485	2485	2485	2485	0
132	20241226	164900	161103280	2485	2485	2485	2485	0
133	20241226	164800	161103280	2485	2485	2485	2485	0
134	20241226	164700	161103280	2485	2485	2485	2485	0
135	20241226	164600	161103280	2485	2485	2485	2485	0
136	20241226	164500	161103280	2485	2485	2485	2485	0
137	20241226	164400	161103280	2485	2485	2485	2485	0
138	20241226	164300	161103280	2485	2485	2485	2485	0
139	20241226	164200	161103280	2485	2485	2485	2485	0
140	20241226	164100	161103280	2485	2485	2485	2485	0
141	20241226	164000	161103280	2485	2485	2485	2485	0
142	20241226	163900	161103280	2485	2485	2485	2485	0
143	20241226	163800	161103280	2485	2485	2485	2485	0
144	20241226	163700	161103280	2485	2485	2485	2485	0
145	20241226	163600	161103280	2485	2485	2485	2485	0
146	20241226	163500	161103280	2485	2485	2485	2485	0
147	20241226	163400	161103280	2485	2485	2485	2485	0
148	20241226	163300	161103280	2485	2485	2485	2485	0
149	20241226	163200	161103280	2485	2485	2485	2485	0
150	20241226	163100	161103280	2485	2485	2485	2485	0
151	20241226	163000	161103280	2485	2485	2485	2485	0
152	20241226	162900	161103280	2485	2485	2485	2485	3128
153	20241226	162800	161103280	2485	2485	2485	2485	0
154	20241226	162700	161103280	2485	2485	2485	2485	0
155	20241226	162600	161103280	2485	2485	2485	2485	0
156	20241226	162500	161103280	2485	2485	2485	2485	0
157	20241226	162400	161103280	2485	2485	2485	2485	0
158	20241226	162300	161103280	2485	2485	2485	2485	0
159	20241226	162200	161103280	2485	2485	2485	2485	0
160	20241226	162100	161103280	2485	2485	2485	2485	0
161	20241226	162000	161103280	2485	2485	2485	2485	0
162	20241226	161900	161103280	2485	2485	2485	2485	0
163	20241226	161800	161103280	2485	2485	2485	2485	0
164	20241226	161700	161103280	2485	2485	2485	2485	0
165	20241226	161600	161103280	2485	2485	2485	2485	0
166	20241226	161500	161103280	2485	2485	2485	2485	0
167	20241226	161400	161103280	2485	2485	2485	2485	0
168	20241226	161300	161103280	2485	2485	2485	2485	0
169	20241226	161200	161103280	2485	2485	2485	2485	0
170	20241226	161100	161103280	2485	2485	2485	2485	0
171	20241226	161000	161103280	2485	2485	2485	2485	0
172	20241226	160900	161103280	2485	2485	2485	2485	0
173	20241226	160800	161103280	2485	2485	2485	2485	0
174	20241226	160700	161103280	2485	2485	2485	2485	0
175	20241226	160600	161103280	2485	2485	2485	2485	0
176	20241226	160500	161103280	2485	2485	2485	2485	0
177	20241226	160400	161103280	2485	2485	2485	2485	0
178	20241226	160300	161103280	2485	2485	2485	2485	0
179	20241226	160200	161103280	2485	2485	2485	2485	0
180	20241226	160100	161103280	2485	2485	2485	2485	0
181	20241226	160000	161103280	2485	2485	2485	2485	0
182	20241226	155900	161103280	2485	2485	2485	2485	3128
183	20241226	155800	161103280	2485	2485	2485	2485	0
184	20241226	155700	161103280	2485	2485	2485	2485	0
185	20241226	155600	161103280	2485	2485	2485	2485	0
186	20241226	155500	161103280	2485	2485	2485	2485	0
187	20241226	155400	161103280	2485	2485	2485	2485	0
188	20241226	155300	161103280	2485	2485	2485	2485	0
189	20241226	155200	161103280	2485	2485	2485	2485	0
190	20241226	155100	161103280	2485	2485	2485	2485	0
191	20241226	155000	161103280	2485	2485	2485	2485	0
192	20241226	154900	161103280	2485	2485	2485	2485	0
193	20241226	154800	161103280	2485	2485	2485	2485	0
194	20241226	154700	161103280	2485	2485	2485	2485	0
195	20241226	154600	161103280	2485	2485	2485	2485	0
196	20241226	154500	161103280	2485	2485	2485	2485	0
197	20241226	154400	161103280	2485	2485	2485	2485	0
198	20241226	154300	161103280	2485	2485	2485	2485	0
199	20241226	154200	161103280	2485	2485	2485	2485	0
200	20241226	154100	161103280	2485	2485	2485	2485	0
201	20241226	154000	161103280	2485	2485	2485	2485	0
202	20241226	153900	161103280	2485	2485	2485	2485	0
203	20241226	153800	161103280	2485	2485	2485	2485	0
204	20241226	153700	161103280	2485	2485	2485	2485	0
205	20241226	153600	161103280	2485	2485	2485	2485	0
206	20241226	153500	161103280	2485	2485	2485	2485	0
207	20241226	153400	161103280	2485	2485	2485	2485	0
208	20241226	153300	161103280	2485	2485	2485	2485	0
209	20241226	153200	161103280	2485	2485	2485	2485	0
210	20241226	153100	161103280	2485	2485	2485	2485	0
211	20241226	153000	161103280	2485	2485	2485	2485	3128
212	20241226	152900	153330200	2470	2470	2470	2470	0
213	20241226	152800	153330200	2470	2470	2470	2470	0
214	20241226	152700	153330200	2470	2470	2470	2470	0
215	20241226	152600	153330200	2470	2470	2470	2470	0
216	20241226	152500	153330200	2470	2470	2470	2470	0
217	20241226	152400	153330200	2470	2470	2470	2470	0
218	20241226	152300	153330200	2470	2470	2470	2470	0
219	20241226	152200	153330200	2470	2470	2470	2470	0
220	20241226	152100	153330200	2470	2470	2470	2470	0
221	20241226	152000	153330200	2470	2470	2470	2470	0
222	20241226	151900	153330200	2470	2470	2470	2470	385
223	20241226	151800	152379250	2470	2470	2470	2470	92
224	20241226	151700	152152010	2470	2475	2480	2470	1990
225	20241226	151600	147233405	2480	2480	2480	2480	0
226	20241226	151500	147233405	2480	2480	2480	2480	0
227	20241226	151400	147233405	2480	2480	2480	2480	0
228	20241226	151300	147233405	2480	2480	2480	2480	24
229	20241226	151200	147173885	2475	2475	2475	2475	0
230	20241226	151100	147173885	2475	2475	2475	2475	401
231	20241226	151000	146181410	2480	2480	2480	2480	0
232	20241226	150900	146181410	2480	2475	2480	2475	10
233	20241226	150800	146156620	2480	2480	2480	2480	16
234	20241226	150700	146116940	2480	2480	2480	2480	18
235	20241226	150600	146072300	2480	2480	2480	2480	8
236	20241226	150500	146052460	2475	2480	2480	2475	36
237	20241226	150400	145963295	2480	2480	2480	2480	134
238	20241226	150300	145630975	2480	2475	2480	2475	82
239	20241226	150200	145427640	2480	2480	2480	2480	8
240	20241226	150100	145407800	2480	2480	2480	2480	8
241	20241226	150000	145387960	2480	2475	2480	2475	379
242	20241226	145900	144449895	2475	2475	2475	2475	0
243	20241226	145800	144449895	2475	2475	2475	2475	10
244	20241226	145700	144425145	2475	2475	2475	2475	24
245	20241226	145600	144365745	2475	2475	2475	2475	0
246	20241226	145500	144365745	2475	2475	2475	2475	3
247	20241226	145400	144358320	2470	2470	2470	2470	1
248	20241226	145300	144355850	2475	2475	2475	2475	0
249	20241226	145200	144355850	2475	2475	2475	2475	453
250	20241226	145100	143234675	2475	2475	2475	2475	0
251	20241226	145000	143234675	2475	2475	2475	2475	0
252	20241226	144900	143234675	2475	2475	2475	2475	2
253	20241226	144800	143229725	2475	2475	2475	2475	0
254	20241226	144700	143229725	2475	2475	2475	2475	0
255	20241226	144600	143229725	2475	2475	2475	2475	0
256	20241226	144500	143229725	2475	2475	2475	2475	0
257	20241226	144400	143229725	2475	2475	2475	2475	0
258	20241226	144300	143229725	2475	2475	2475	2475	0
259	20241226	144200	143229725	2475	2475	2475	2475	0
260	20241226	144100	143229725	2475	2475	2475	2475	0
261	20241226	144000	143229725	2475	2475	2475	2475	10
262	20241226	143900	143204975	2475	2475	2475	2475	48
263	20241226	143800	143086175	2475	2475	2475	2475	0
264	20241226	143700	143086175	2475	2475	2475	2475	0
265	20241226	143600	143086175	2475	2475	2475	2475	2
266	20241226	143500	143081225	2470	2470	2470	2470	0
267	20241226	143400	143081225	2470	2470	2470	2470	0
268	20241226	143300	143081225	2470	2470	2470	2470	0
269	20241226	143200	143081225	2470	2470	2470	2470	0
270	20241226	143100	143081225	2470	2470	2470	2470	0
271	20241226	143000	143081225	2470	2470	2470	2470	0
272	20241226	142900	143081225	2470	2470	2470	2470	0
273	20241226	142800	143081225	2470	2470	2470	2470	0
274	20241226	142700	143081225	2470	2470	2470	2470	0
275	20241226	142600	143081225	2470	2470	2470	2470	0
276	20241226	142500	143081225	2470	2470	2470	2470	0
277	20241226	142400	143081225	2470	2470	2470	2470	395
278	20241226	142300	142105575	2470	2470	2470	2470	1
279	20241226	142200	142103105	2470	2470	2470	2470	1
280	20241226	142100	142100635	2470	2470	2470	2470	0
281	20241226	142000	142100635	2470	2470	2470	2470	0
282	20241226	141900	142100635	2470	2470	2470	2470	0
283	20241226	141800	142100635	2470	2470	2470	2470	60
284	20241226	141700	141952435	2465	2465	2465	2465	0
285	20241226	141600	141952435	2465	2465	2465	2465	59
286	20241226	141500	141807000	2465	2465	2465	2465	0
287	20241226	141400	141807000	2465	2465	2465	2465	0
288	20241226	141300	141807000	2465	2465	2465	2465	0
289	20241226	141200	141807000	2465	2465	2465	2465	309
290	20241226	141100	141045315	2465	2465	2465	2465	0
291	20241226	141000	141045315	2465	2465	2465	2465	0
292	20241226	140900	141045315	2465	2465	2465	2465	1004
293	20241226	140800	138570455	2465	2465	2465	2465	3
294	20241226	140700	138563060	2465	2465	2465	2465	102
295	20241226	140600	138311630	2470	2470	2470	2470	0
296	20241226	140500	138311630	2470	2470	2470	2470	0
297	20241226	140400	138311630	2470	2470	2470	2470	0
298	20241226	140300	138311630	2470	2470	2470	2470	0
299	20241226	140200	138311630	2470	2470	2470	2470	593
300	20241226	140100	136846920	2470	2470	2470	2470	0
301	20241226	140000	136846920	2470	2470	2470	2470	0
302	20241226	135900	136846920	2470	2470	2470	2470	23
303	20241226	135800	136790110	2470	2470	2470	2470	20
304	20241226	135700	136740710	2470	2470	2470	2470	2236
305	20241226	135600	131217790	2470	2470	2470	2470	0
306	20241226	135500	131217790	2470	2470	2470	2470	28
307	20241226	135400	131148630	2475	2475	2475	2475	470
308	20241226	135300	129985380	2475	2475	2475	2475	830
309	20241226	135200	127931130	2475	2475	2475	2475	0
310	20241226	135100	127931130	2475	2475	2475	2475	2
311	20241226	135000	127926180	2470	2470	2470	2470	62
312	20241226	134900	127773040	2475	2480	2480	2475	141
313	20241226	134800	127424055	2475	2475	2475	2475	0
314	20241226	134700	127424055	2475	2475	2475	2475	0
315	20241226	134600	127424055	2475	2475	2475	2475	1
316	20241226	134500	127421580	2480	2480	2480	2480	0
317	20241226	134400	127421580	2480	2480	2480	2480	0
318	20241226	134300	127421580	2480	2480	2480	2480	2
319	20241226	134200	127416620	2475	2475	2475	2475	0
320	20241226	134100	127416620	2475	2475	2475	2475	0
321	20241226	134000	127416620	2475	2475	2475	2475	0
322	20241226	133900	127416620	2475	2475	2475	2475	0
323	20241226	133800	127416620	2475	2475	2475	2475	0
324	20241226	133700	127416620	2475	2475	2475	2475	0
325	20241226	133600	127416620	2475	2475	2475	2475	0
326	20241226	133500	127416620	2475	2475	2475	2475	59
327	20241226	133400	127270595	2480	2480	2480	2480	0
328	20241226	133300	127270595	2480	2480	2480	2480	1
329	20241226	133200	127268115	2475	2475	2475	2475	0
330	20241226	133100	127268115	2475	2475	2475	2475	1
331	20241226	133000	127265640	2480	2480	2480	2480	0
332	20241226	132900	127265640	2480	2480	2480	2480	0
333	20241226	132800	127265640	2480	2480	2480	2480	12
334	20241226	132700	127235880	2475	2480	2480	2475	995
335	20241226	132600	124768285	2480	2480	2480	2480	0
336	20241226	132500	124768285	2480	2480	2480	2480	12
337	20241226	132400	124738525	2485	2485	2485	2485	2
338	20241226	132300	124733555	2480	2480	2480	2480	0
339	20241226	132200	124733555	2480	2480	2480	2480	0
340	20241226	132100	124733555	2480	2480	2480	2480	0
341	20241226	132000	124733555	2480	2480	2480	2480	0
342	20241226	131900	124733555	2480	2480	2480	2480	0
343	20241226	131800	124733555	2480	2480	2480	2480	0
344	20241226	131700	124733555	2480	2480	2480	2480	0
345	20241226	131600	124733555	2480	2480	2480	2480	0
346	20241226	131500	124733555	2480	2480	2480	2480	0
347	20241226	131400	124733555	2480	2480	2480	2480	0
348	20241226	131300	124733555	2480	2480	2480	2480	648
349	20241226	131200	123126515	2475	2475	2475	2475	0
350	20241226	131100	123126515	2475	2475	2475	2475	0
351	20241226	131000	123126515	2475	2475	2475	2475	0
352	20241226	130900	123126515	2475	2475	2475	2475	87
353	20241226	130800	122911190	2480	2480	2480	2480	0
354	20241226	130700	122911190	2480	2480	2480	2480	0
355	20241226	130600	122911190	2480	2480	2480	2480	2
356	20241226	130500	122906230	2475	2475	2475	2475	11
357	20241226	130400	122879005	2475	2475	2475	2475	38
358	20241226	130300	122784955	2475	2475	2475	2475	931
359	20241226	130200	120480730	2470	2470	2470	2470	0
360	20241226	130100	120480730	2470	2470	2470	2470	0
361	20241226	130000	120480730	2470	2470	2470	2470	0
362	20241226	125900	120480730	2470	2470	2470	2470	0
363	20241226	125800	120480730	2470	2470	2470	2470	0
364	20241226	125700	120480730	2470	2470	2470	2470	0
365	20241226	125600	120480730	2470	2470	2470	2470	700
366	20241226	125500	118751730	2475	2475	2475	2475	0
367	20241226	125400	118751730	2475	2475	2475	2475	0
368	20241226	125300	118751730	2475	2475	2475	2475	0
369	20241226	125200	118751730	2475	2475	2475	2475	0
370	20241226	125100	118751730	2475	2475	2475	2475	0
371	20241226	125000	118751730	2475	2475	2475	2475	0
372	20241226	124900	118751730	2475	2475	2475	2475	0
373	20241226	124800	118751730	2475	2475	2475	2475	71
374	20241226	124700	118576005	2475	2475	2475	2475	0
375	20241226	124600	118576005	2475	2475	2475	2475	0
376	20241226	124500	118576005	2475	2475	2475	2475	94
377	20241226	124400	118343355	2475	2475	2475	2475	0
378	20241226	124300	118343355	2475	2475	2475	2475	0
379	20241226	124200	118343355	2475	2475	2475	2475	0
380	20241226	124100	118343355	2475	2475	2475	2475	578
381	20241226	124000	116912805	2475	2475	2475	2475	0
382	20241226	123900	116912805	2475	2475	2475	2475	0
383	20241226	123800	116912805	2475	2475	2475	2475	0
384	20241226	123700	116912805	2475	2475	2475	2475	63
385	20241226	123600	116756880	2475	2475	2475	2475	0
386	20241226	123500	116756880	2475	2475	2475	2475	0
387	20241226	123400	116756880	2475	2475	2475	2475	0
388	20241226	123300	116756880	2475	2475	2475	2475	102
389	20241226	123200	116504430	2475	2475	2475	2475	0
390	20241226	123100	116504430	2475	2475	2475	2475	0
391	20241226	123000	116504430	2475	2475	2475	2475	50
392	20241226	122900	116380680	2475	2475	2475	2475	0
393	20241226	122800	116380680	2475	2475	2475	2475	0
394	20241226	122700	116380680	2475	2475	2475	2475	0
395	20241226	122600	116380680	2475	2475	2475	2475	2
396	20241226	122500	116375730	2470	2470	2470	2470	0
397	20241226	122400	116375730	2470	2470	2470	2470	0
398	20241226	122300	116375730	2470	2470	2470	2470	0
399	20241226	122200	116375730	2470	2470	2470	2470	0
400	20241226	122100	116375730	2470	2470	2470	2470	0
401	20241226	122000	116375730	2470	2470	2470	2470	0
402	20241226	121900	116375730	2470	2470	2470	2470	94
403	20241226	121800	116143550	2475	2475	2475	2475	0
404	20241226	121700	116143550	2475	2475	2475	2475	0
405	20241226	121600	116143550	2475	2475	2475	2475	0
406	20241226	121500	116143550	2475	2475	2475	2475	1
407	20241226	121400	116141075	2475	2475	2475	2475	0
408	20241226	121300	116141075	2475	2475	2475	2475	0
409	20241226	121200	116141075	2475	2475	2475	2475	0
410	20241226	121100	116141075	2475	2470	2475	2470	7
411	20241226	121000	116123775	2475	2475	2475	2475	0
412	20241226	120900	116123775	2475	2475	2475	2475	0
413	20241226	120800	116123775	2475	2475	2475	2475	0
414	20241226	120700	116123775	2475	2475	2475	2475	0
415	20241226	120600	116123775	2475	2475	2475	2475	0
416	20241226	120500	116123775	2475	2475	2475	2475	0
417	20241226	120400	116123775	2475	2475	2475	2475	0
418	20241226	120300	116123775	2475	2470	2475	2460	1002
419	20241226	120200	113655035	2475	2475	2475	2475	5
420	20241226	120100	113642660	2475	2475	2475	2475	2
421	20241226	120000	113637710	2470	2470	2470	2470	0
422	20241226	115900	113637710	2470	2470	2470	2470	128
423	20241226	115800	113321550	2470	2470	2470	2470	0
424	20241226	115700	113321550	2470	2470	2470	2470	20
425	20241226	115600	113272150	2470	2470	2470	2470	1537
426	20241226	115500	109475760	2465	2465	2465	2465	0
427	20241226	115400	109475760	2465	2470	2470	2465	56
428	20241226	115300	109337715	2465	2465	2465	2465	0
429	20241226	115200	109337715	2465	2465	2465	2465	0
430	20241226	115100	109337715	2465	2465	2465	2465	0
431	20241226	115000	109337715	2465	2465	2465	2465	0
432	20241226	114900	109337715	2465	2465	2465	2465	250
433	20241226	114800	108721465	2465	2455	2465	2455	98
434	20241226	114700	108480775	2455	2455	2455	2455	0
435	20241226	114600	108480775	2455	2455	2455	2455	0
436	20241226	114500	108480775	2455	2455	2455	2455	2767
437	20241226	114400	101687790	2470	2460	2470	2460	200
438	20241226	114300	101194650	2455	2455	2455	2455	500
439	20241226	114200	99967150	2455	2455	2455	2455	500
440	20241226	114100	98739650	2455	2455	2455	2455	0
441	20241226	114000	98739650	2455	2455	2455	2455	500
442	20241226	113900	97512150	2460	2460	2460	2460	0
443	20241226	113800	97512150	2460	2460	2460	2460	0
444	20241226	113700	97512150	2460	2460	2460	2460	0
445	20241226	113600	97512150	2460	2460	2460	2460	50
446	20241226	113500	97389150	2460	2460	2460	2460	0
447	20241226	113400	97389150	2460	2460	2460	2460	0
448	20241226	113300	97389150	2460	2460	2460	2460	50
449	20241226	113200	97266150	2460	2460	2460	2460	250
450	20241226	113100	96651150	2460	2460	2460	2460	0
451	20241226	113000	96651150	2460	2460	2460	2460	0
452	20241226	112900	96651150	2460	2465	2465	2460	8000
453	20241226	112800	76966350	2480	2480	2480	2480	0
454	20241226	112700	76966350	2480	2480	2480	2480	0
455	20241226	112600	76966350	2480	2480	2480	2480	0
456	20241226	112500	76966350	2480	2475	2480	2470	201
457	20241226	112400	76469865	2480	2480	2480	2480	0
458	20241226	112300	76469865	2480	2475	2480	2470	62
459	20241226	112200	76316700	2480	2475	2480	2475	3
460	20241226	112100	76309270	2470	2470	2470	2470	600
461	20241226	112000	74827270	2470	2470	2470	2470	0
462	20241226	111900	74827270	2470	2470	2470	2470	0
463	20241226	111800	74827270	2470	2470	2470	2470	0
464	20241226	111700	74827270	2470	2470	2470	2470	11
465	20241226	111600	74800100	2470	2470	2470	2470	0
466	20241226	111500	74800100	2470	2470	2470	2470	0
467	20241226	111400	74800100	2470	2470	2470	2470	0
468	20241226	111300	74800100	2470	2470	2470	2470	0
469	20241226	111200	74800100	2470	2470	2470	2470	0
470	20241226	111100	74800100	2470	2470	2470	2470	0
471	20241226	111000	74800100	2470	2470	2470	2470	0
472	20241226	110900	74800100	2470	2470	2470	2470	0
473	20241226	110800	74800100	2470	2470	2470	2470	0
474	20241226	110700	74800100	2470	2470	2470	2470	0
475	20241226	110600	74800100	2470	2470	2470	2470	1
476	20241226	110500	74797630	2470	2470	2470	2470	9
477	20241226	110400	74775400	2485	2485	2485	2485	0
478	20241226	110300	74775400	2485	2485	2485	2485	0
479	20241226	110200	74775400	2485	2485	2485	2485	0
480	20241226	110100	74775400	2485	2485	2485	2485	0
481	20241226	110000	74775400	2485	2485	2485	2485	0
482	20241226	105900	74775400	2485	2485	2485	2485	1
483	20241226	105800	74772915	2475	2475	2475	2475	0
484	20241226	105700	74772915	2475	2475	2475	2475	0
485	20241226	105600	74772915	2475	2475	2475	2475	90
486	20241226	105500	74550165	2485	2485	2485	2485	200
487	20241226	105400	74053165	2485	2485	2485	2485	0
488	20241226	105300	74053165	2485	2485	2485	2485	2
489	20241226	105200	74048195	2470	2470	2470	2470	0
490	20241226	105100	74048195	2470	2470	2470	2470	0
491	20241226	105000	74048195	2470	2470	2470	2470	0
492	20241226	104900	74048195	2470	2470	2470	2470	1000
493	20241226	104800	71578195	2485	2485	2485	2485	0
494	20241226	104700	71578195	2485	2485	2485	2485	0
495	20241226	104600	71578195	2485	2485	2485	2485	37
496	20241226	104500	71486250	2485	2485	2485	2485	0
497	20241226	104400	71486250	2485	2485	2485	2485	0
498	20241226	104300	71486250	2485	2485	2485	2485	0
499	20241226	104200	71486250	2485	2485	2485	2485	0
500	20241226	104100	71486250	2485	2485	2485	2485	2
501	20241226	104000	71481280	2465	2475	2475	2465	881
502	20241226	103900	69304510	2485	2485	2485	2485	320
503	20241226	103800	68509310	2485	2485	2485	2485	0
504	20241226	103700	68509310	2485	2485	2485	2485	0
505	20241226	103600	68509310	2485	2485	2485	2485	116
506	20241226	103500	68221050	2475	2475	2475	2475	0
507	20241226	103400	68221050	2475	2475	2475	2475	0
508	20241226	103300	68221050	2475	2475	2475	2475	10
509	20241226	103200	68196300	2475	2475	2475	2475	19
510	20241226	103100	68149275	2485	2485	2485	2485	11
511	20241226	103000	68121940	2485	2485	2485	2485	0
512	20241226	102900	68121940	2485	2485	2485	2485	2
513	20241226	102800	68116970	2480	2480	2480	2480	4032
514	20241226	102700	58117610	2480	2480	2480	2480	0
515	20241226	102600	58117610	2480	2480	2480	2480	3
516	20241226	102500	58110170	2480	2480	2480	2480	0
517	20241226	102400	58110170	2480	2480	2480	2480	0
518	20241226	102300	58110170	2480	2480	2480	2480	0
519	20241226	102200	58110170	2480	2480	2480	2480	0
520	20241226	102100	58110170	2480	2480	2480	2480	55
521	20241226	102000	57973770	2480	2480	2480	2480	5
522	20241226	101900	57961370	2465	2465	2465	2465	0
523	20241226	101800	57961370	2465	2470	2470	2465	226
524	20241226	101700	57404225	2470	2470	2470	2470	0
525	20241226	101600	57404225	2470	2470	2470	2470	0
526	20241226	101500	57404225	2470	2475	2475	2470	469
527	20241226	101400	56243685	2480	2480	2480	2480	2
528	20241226	101300	56238725	2475	2475	2475	2475	0
529	20241226	101200	56238725	2475	2475	2475	2475	0
530	20241226	101100	56238725	2475	2475	2475	2475	20
531	20241226	101000	56189225	2480	2480	2480	2480	1
532	20241226	100900	56186745	2480	2480	2480	2480	110
533	20241226	100800	55913945	2475	2475	2475	2475	339
534	20241226	100700	55074920	2480	2480	2480	2480	0
535	20241226	100600	55074920	2480	2480	2480	2480	0
536	20241226	100500	55074920	2480	2480	2480	2480	3
537	20241226	100400	55067480	2480	2480	2480	2480	2
538	20241226	100300	55062520	2470	2470	2470	2470	0
539	20241226	100200	55062520	2470	2470	2470	2470	0
540	20241226	100100	55062520	2470	2470	2470	2470	0
541	20241226	100000	55062520	2470	2470	2470	2470	0
542	20241226	095900	55062520	2470	2470	2470	2470	667
543	20241226	095800	53415030	2470	2470	2470	2470	0
544	20241226	095700	53415030	2470	2470	2470	2470	300
545	20241226	095600	52674030	2470	2470	2470	2470	0
546	20241226	095500	52674030	2470	2470	2470	2470	0
547	20241226	095400	52674030	2470	2470	2470	2470	0
548	20241226	095300	52674030	2470	2475	2475	2470	2200
549	20241226	095200	47240025	2475	2475	2475	2475	3
550	20241226	095100	47232600	2480	2480	2480	2480	0
551	20241226	095000	47232600	2480	2480	2480	2480	2
552	20241226	094900	47227640	2490	2490	2490	2490	0
553	20241226	094800	47227640	2490	2490	2490	2490	0
554	20241226	094700	47227640	2490	2490	2490	2490	0
555	20241226	094600	47227640	2490	2490	2490	2490	5
556	20241226	094500	47215190	2490	2490	2490	2490	20
557	20241226	094400	47165390	2490	2490	2490	2490	6
558	20241226	094300	47150450	2485	2485	2485	2485	0
559	20241226	094200	47150450	2485	2485	2485	2485	0
560	20241226	094100	47150450	2485	2485	2490	2485	318
561	20241226	094000	46360210	2490	2490	2490	2485	6
562	20241226	093900	46345275	2485	2465	2485	2465	1449
563	20241226	093800	42744530	2485	2485	2485	2485	0
564	20241226	093700	42744530	2485	2485	2485	2485	0
565	20241226	093600	42744530	2485	2485	2485	2485	0
566	20241226	093500	42744530	2485	2485	2485	2485	4
567	20241226	093400	42734590	2485	2485	2485	2485	0
568	20241226	093300	42734590	2485	2485	2485	2485	0
569	20241226	093200	42734590	2485	2475	2485	2475	1821
570	20241226	093100	38218960	2480	2480	2480	2480	100
571	20241226	093000	37970960	2480	2480	2480	2480	10
572	20241226	092900	37946160	2480	2480	2480	2480	0
573	20241226	092800	37946160	2480	2480	2480	2480	0
574	20241226	092700	37946160	2480	2480	2480	2480	0
575	20241226	092600	37946160	2480	2475	2480	2475	1002
576	20241226	092500	35466200	2475	2475	2475	2475	1600
577	20241226	092400	31506200	2475	2475	2475	2475	0
578	20241226	092300	31506200	2475	2475	2475	2475	2
579	20241226	092200	31501250	2455	2455	2455	2455	0
580	20241226	092100	31501250	2455	2480	2480	2455	2295
581	20241226	092000	25855460	2480	2480	2480	2480	15
582	20241226	091900	25818260	2480	2480	2480	2480	2
583	20241226	091800	25813300	2470	2470	2470	2470	119
584	20241226	091700	25519370	2470	2470	2470	2470	0
585	20241226	091600	25519370	2470	2470	2470	2470	4381
586	20241226	091500	14698300	2470	2470	2470	2470	0
587	20241226	091400	14698300	2470	2470	2470	2470	100
588	20241226	091300	14451300	2470	2470	2470	2470	0
589	20241226	091200	14451300	2470	2470	2470	2470	0
590	20241226	091100	14451300	2470	2470	2470	2470	0
591	20241226	091000	14451300	2470	2470	2470	2470	5
592	20241226	090900	14438950	2470	2470	2470	2470	0
593	20241226	090800	14438950	2470	2460	2470	2445	5096
594	20241226	090700	1953710	2475	2475	2475	2475	0
595	20241226	090600	1953710	2475	2475	2475	2475	0
596	20241226	090500	1953710	2475	2475	2475	2475	4
597	20241226	090400	1943810	2480	2480	2480	2480	0
598	20241226	090300	1943810	2480	2480	2480	2480	0
599	20241226	090200	1943810	2480	2480	2480	2480	111
600	20241226	090100	1668530	2480	2455	2480	2455	4
601	20241226	090000	1658660	2480	2475	2480	2475	670