KissMeData/080470/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	195400	21348225	3585	3585	3585	3585	1060
3	20241226	195300	21348225	3585	3585	3585	3585	0
4	20241226	195200	21348225	3585	3585	3585	3585	0
5	20241226	195100	21348225	3585	3585	3585	3585	0
6	20241226	195000	21348225	3585	3585	3585	3585	0
7	20241226	194900	21348225	3585	3585	3585	3585	0
8	20241226	194800	21348225	3585	3585	3585	3585	0
9	20241226	194700	21348225	3585	3585	3585	3585	0
10	20241226	194600	21348225	3585	3585	3585	3585	0
11	20241226	194500	21348225	3585	3585	3585	3585	0
12	20241226	194400	21348225	3585	3585	3585	3585	0
13	20241226	194300	21348225	3585	3585	3585	3585	0
14	20241226	194200	21348225	3585	3585	3585	3585	0
15	20241226	194100	21348225	3585	3585	3585	3585	0
16	20241226	194000	21348225	3585	3585	3585	3585	0
17	20241226	193900	21348225	3585	3585	3585	3585	0
18	20241226	193800	21348225	3585	3585	3585	3585	0
19	20241226	193700	21348225	3585	3585	3585	3585	0
20	20241226	193600	21348225	3585	3585	3585	3585	0
21	20241226	193500	21348225	3585	3585	3585	3585	0
22	20241226	193400	21348225	3585	3585	3585	3585	0
23	20241226	193300	21348225	3585	3585	3585	3585	0
24	20241226	193200	21348225	3585	3585	3585	3585	0
25	20241226	193100	21348225	3585	3585	3585	3585	0
26	20241226	193000	21348225	3585	3585	3585	3585	0
27	20241226	192900	21348225	3585	3585	3585	3585	0
28	20241226	192800	21348225	3585	3585	3585	3585	0
29	20241226	192700	21348225	3585	3585	3585	3585	0
30	20241226	192600	21348225	3585	3585	3585	3585	0
31	20241226	192500	21348225	3585	3585	3585	3585	0
32	20241226	192400	21348225	3585	3585	3585	3585	1060
33	20241226	192300	21348225	3585	3585	3585	3585	0
34	20241226	192200	21348225	3585	3585	3585	3585	0
35	20241226	192100	21348225	3585	3585	3585	3585	0
36	20241226	192000	21348225	3585	3585	3585	3585	0
37	20241226	191900	21348225	3585	3585	3585	3585	0
38	20241226	191800	21348225	3585	3585	3585	3585	0
39	20241226	191700	21348225	3585	3585	3585	3585	0
40	20241226	191600	21348225	3585	3585	3585	3585	0
41	20241226	191500	21348225	3585	3585	3585	3585	0
42	20241226	191400	21348225	3585	3585	3585	3585	0
43	20241226	191300	21348225	3585	3585	3585	3585	0
44	20241226	191200	21348225	3585	3585	3585	3585	0
45	20241226	191100	21348225	3585	3585	3585	3585	0
46	20241226	191000	21348225	3585	3585	3585	3585	0
47	20241226	190900	21348225	3585	3585	3585	3585	0
48	20241226	190800	21348225	3585	3585	3585	3585	0
49	20241226	190700	21348225	3585	3585	3585	3585	0
50	20241226	190600	21348225	3585	3585	3585	3585	0
51	20241226	190500	21348225	3585	3585	3585	3585	0
52	20241226	190400	21348225	3585	3585	3585	3585	0
53	20241226	190300	21348225	3585	3585	3585	3585	0
54	20241226	190200	21348225	3585	3585	3585	3585	0
55	20241226	190100	21348225	3585	3585	3585	3585	0
56	20241226	190000	21348225	3585	3585	3585	3585	0
57	20241226	185900	21348225	3585	3585	3585	3585	0
58	20241226	185800	21348225	3585	3585	3585	3585	0
59	20241226	185700	21348225	3585	3585	3585	3585	0
60	20241226	185600	21348225	3585	3585	3585	3585	0
61	20241226	185500	21348225	3585	3585	3585	3585	0
62	20241226	185400	21348225	3585	3585	3585	3585	1060
63	20241226	185300	21348225	3585	3585	3585	3585	0
64	20241226	185200	21348225	3585	3585	3585	3585	0
65	20241226	185100	21348225	3585	3585	3585	3585	0
66	20241226	185000	21348225	3585	3585	3585	3585	0
67	20241226	184900	21348225	3585	3585	3585	3585	0
68	20241226	184800	21348225	3585	3585	3585	3585	0
69	20241226	184700	21348225	3585	3585	3585	3585	0
70	20241226	184600	21348225	3585	3585	3585	3585	0
71	20241226	184500	21348225	3585	3585	3585	3585	0
72	20241226	184400	21348225	3585	3585	3585	3585	0
73	20241226	184300	21348225	3585	3585	3585	3585	0
74	20241226	184200	21348225	3585	3585	3585	3585	0
75	20241226	184100	21348225	3585	3585	3585	3585	0
76	20241226	184000	21348225	3585	3585	3585	3585	0
77	20241226	183900	21348225	3585	3585	3585	3585	0
78	20241226	183800	21348225	3585	3585	3585	3585	0
79	20241226	183700	21348225	3585	3585	3585	3585	0
80	20241226	183600	21348225	3585	3585	3585	3585	0
81	20241226	183500	21348225	3585	3585	3585	3585	0
82	20241226	183400	21348225	3585	3585	3585	3585	0
83	20241226	183300	21348225	3585	3585	3585	3585	0
84	20241226	183200	21348225	3585	3585	3585	3585	0
85	20241226	183100	21348225	3585	3585	3585	3585	0
86	20241226	183000	21348225	3585	3585	3585	3585	0
87	20241226	182900	21348225	3585	3585	3585	3585	0
88	20241226	182800	21348225	3585	3585	3585	3585	0
89	20241226	182700	21348225	3585	3585	3585	3585	0
90	20241226	182600	21348225	3585	3585	3585	3585	0
91	20241226	182500	21348225	3585	3585	3585	3585	0
92	20241226	182400	21348225	3585	3585	3585	3585	1060
93	20241226	182300	21348225	3585	3585	3585	3585	0
94	20241226	182200	21348225	3585	3585	3585	3585	0
95	20241226	182100	21348225	3585	3585	3585	3585	0
96	20241226	182000	21348225	3585	3585	3585	3585	0
97	20241226	181900	21348225	3585	3585	3585	3585	0
98	20241226	181800	21348225	3585	3585	3585	3585	0
99	20241226	181700	21348225	3585	3585	3585	3585	0
100	20241226	181600	21348225	3585	3585	3585	3585	0
101	20241226	181500	21348225	3585	3585	3585	3585	0
102	20241226	181400	21348225	3585	3585	3585	3585	0
103	20241226	181300	21348225	3585	3585	3585	3585	0
104	20241226	181200	21348225	3585	3585	3585	3585	0
105	20241226	181100	21348225	3585	3585	3585	3585	0
106	20241226	181000	21348225	3585	3585	3585	3585	0
107	20241226	180900	21348225	3585	3585	3585	3585	0
108	20241226	180800	21348225	3585	3585	3585	3585	0
109	20241226	180700	21348225	3585	3585	3585	3585	0
110	20241226	180600	21348225	3585	3585	3585	3585	0
111	20241226	180500	21348225	3585	3585	3585	3585	0
112	20241226	180400	21348225	3585	3585	3585	3585	0
113	20241226	180300	21348225	3585	3585	3585	3585	0
114	20241226	180200	21348225	3585	3585	3585	3585	0
115	20241226	180100	21348225	3585	3585	3585	3585	0
116	20241226	180000	21348225	3585	3585	3585	3585	0
117	20241226	175900	21348225	3585	3585	3585	3585	0
118	20241226	175800	21348225	3585	3585	3585	3585	0
119	20241226	175700	21348225	3585	3585	3585	3585	0
120	20241226	175600	21348225	3585	3585	3585	3585	0
121	20241226	175500	21348225	3585	3585	3585	3585	0
122	20241226	175400	21348225	3585	3585	3585	3585	1060
123	20241226	175300	21348225	3585	3585	3585	3585	0
124	20241226	175200	21348225	3585	3585	3585	3585	0
125	20241226	175100	21348225	3585	3585	3585	3585	0
126	20241226	175000	21348225	3585	3585	3585	3585	0
127	20241226	174900	21348225	3585	3585	3585	3585	0
128	20241226	174800	21348225	3585	3585	3585	3585	0
129	20241226	174700	21348225	3585	3585	3585	3585	0
130	20241226	174600	21348225	3585	3585	3585	3585	0
131	20241226	174500	21348225	3585	3585	3585	3585	0
132	20241226	174400	21348225	3585	3585	3585	3585	0
133	20241226	174300	21348225	3585	3585	3585	3585	0
134	20241226	174200	21348225	3585	3585	3585	3585	0
135	20241226	174100	21348225	3585	3585	3585	3585	0
136	20241226	174000	21348225	3585	3585	3585	3585	0
137	20241226	173900	21348225	3585	3585	3585	3585	0
138	20241226	173800	21348225	3585	3585	3585	3585	0
139	20241226	173700	21348225	3585	3585	3585	3585	0
140	20241226	173600	21348225	3585	3585	3585	3585	0
141	20241226	173500	21348225	3585	3585	3585	3585	0
142	20241226	173400	21348225	3585	3585	3585	3585	0
143	20241226	173300	21348225	3585	3585	3585	3585	0
144	20241226	173200	21348225	3585	3585	3585	3585	0
145	20241226	173100	21348225	3585	3585	3585	3585	0
146	20241226	173000	21348225	3585	3585	3585	3585	0
147	20241226	172900	21348225	3585	3585	3585	3585	0
148	20241226	172800	21348225	3585	3585	3585	3585	0
149	20241226	172700	21348225	3585	3585	3585	3585	0
150	20241226	172600	21348225	3585	3585	3585	3585	0
151	20241226	172500	21348225	3585	3585	3585	3585	0
152	20241226	172400	21348225	3585	3585	3585	3585	1060
153	20241226	172300	21348225	3585	3585	3585	3585	0
154	20241226	172200	21348225	3585	3585	3585	3585	0
155	20241226	172100	21348225	3585	3585	3585	3585	0
156	20241226	172000	21348225	3585	3585	3585	3585	0
157	20241226	171900	21348225	3585	3585	3585	3585	0
158	20241226	171800	21348225	3585	3585	3585	3585	0
159	20241226	171700	21348225	3585	3585	3585	3585	0
160	20241226	171600	21348225	3585	3585	3585	3585	0
161	20241226	171500	21348225	3585	3585	3585	3585	0
162	20241226	171400	21348225	3585	3585	3585	3585	0
163	20241226	171300	21348225	3585	3585	3585	3585	0
164	20241226	171200	21348225	3585	3585	3585	3585	0
165	20241226	171100	21348225	3585	3585	3585	3585	0
166	20241226	171000	21348225	3585	3585	3585	3585	0
167	20241226	170900	21348225	3585	3585	3585	3585	0
168	20241226	170800	21348225	3585	3585	3585	3585	0
169	20241226	170700	21348225	3585	3585	3585	3585	0
170	20241226	170600	21348225	3585	3585	3585	3585	0
171	20241226	170500	21348225	3585	3585	3585	3585	0
172	20241226	170400	21348225	3585	3585	3585	3585	0
173	20241226	170300	21348225	3585	3585	3585	3585	0
174	20241226	170200	21348225	3585	3585	3585	3585	0
175	20241226	170100	21348225	3585	3585	3585	3585	0
176	20241226	170000	21348225	3585	3585	3585	3585	0
177	20241226	165900	21348225	3585	3585	3585	3585	0
178	20241226	165800	21348225	3585	3585	3585	3585	0
179	20241226	165700	21348225	3585	3585	3585	3585	0
180	20241226	165600	21348225	3585	3585	3585	3585	0
181	20241226	165500	21348225	3585	3585	3585	3585	0
182	20241226	165400	21348225	3585	3585	3585	3585	1060
183	20241226	165300	21348225	3585	3585	3585	3585	0
184	20241226	165200	21348225	3585	3585	3585	3585	0
185	20241226	165100	21348225	3585	3585	3585	3585	0
186	20241226	165000	21348225	3585	3585	3585	3585	0
187	20241226	164900	21348225	3585	3585	3585	3585	0
188	20241226	164800	21348225	3585	3585	3585	3585	0
189	20241226	164700	21348225	3585	3585	3585	3585	0
190	20241226	164600	21348225	3585	3585	3585	3585	0
191	20241226	164500	21348225	3585	3585	3585	3585	0
192	20241226	164400	21348225	3585	3585	3585	3585	0
193	20241226	164300	21348225	3585	3585	3585	3585	0
194	20241226	164200	21348225	3585	3585	3585	3585	0
195	20241226	164100	21348225	3585	3585	3585	3585	0
196	20241226	164000	21348225	3585	3585	3585	3585	0
197	20241226	163900	21348225	3585	3585	3585	3585	0
198	20241226	163800	21348225	3585	3585	3585	3585	0
199	20241226	163700	21348225	3585	3585	3585	3585	0
200	20241226	163600	21348225	3585	3585	3585	3585	0
201	20241226	163500	21348225	3585	3585	3585	3585	0
202	20241226	163400	21348225	3585	3585	3585	3585	0
203	20241226	163300	21348225	3585	3585	3585	3585	0
204	20241226	163200	21348225	3585	3585	3585	3585	0
205	20241226	163100	21348225	3585	3585	3585	3585	0
206	20241226	163000	21348225	3585	3585	3585	3585	0
207	20241226	162900	21348225	3585	3585	3585	3585	0
208	20241226	162800	21348225	3585	3585	3585	3585	0
209	20241226	162700	21348225	3585	3585	3585	3585	0
210	20241226	162600	21348225	3585	3585	3585	3585	0
211	20241226	162500	21348225	3585	3585	3585	3585	0
212	20241226	162400	21348225	3585	3585	3585	3585	1060
213	20241226	162300	21348225	3585	3585	3585	3585	0
214	20241226	162200	21348225	3585	3585	3585	3585	0
215	20241226	162100	21348225	3585	3585	3585	3585	0
216	20241226	162000	21348225	3585	3585	3585	3585	0
217	20241226	161900	21348225	3585	3585	3585	3585	0
218	20241226	161800	21348225	3585	3585	3585	3585	0
219	20241226	161700	21348225	3585	3585	3585	3585	0
220	20241226	161600	21348225	3585	3585	3585	3585	0
221	20241226	161500	21348225	3585	3585	3585	3585	0
222	20241226	161400	21348225	3585	3585	3585	3585	0
223	20241226	161300	21348225	3585	3585	3585	3585	0
224	20241226	161200	21348225	3585	3585	3585	3585	0
225	20241226	161100	21348225	3585	3585	3585	3585	0
226	20241226	161000	21348225	3585	3585	3585	3585	0
227	20241226	160900	21348225	3585	3585	3585	3585	0
228	20241226	160800	21348225	3585	3585	3585	3585	0
229	20241226	160700	21348225	3585	3585	3585	3585	0
230	20241226	160600	21348225	3585	3585	3585	3585	0
231	20241226	160500	21348225	3585	3585	3585	3585	0
232	20241226	160400	21348225	3585	3585	3585	3585	0
233	20241226	160300	21348225	3585	3585	3585	3585	0
234	20241226	160200	21348225	3585	3585	3585	3585	0
235	20241226	160100	21348225	3585	3585	3585	3585	0
236	20241226	160000	21348225	3585	3585	3585	3585	0
237	20241226	155900	21348225	3585	3585	3585	3585	0
238	20241226	155800	21348225	3585	3585	3585	3585	0
239	20241226	155700	21348225	3585	3585	3585	3585	0
240	20241226	155600	21348225	3585	3585	3585	3585	0
241	20241226	155500	21348225	3585	3585	3585	3585	0
242	20241226	155400	21348225	3585	3585	3585	3585	1060
243	20241226	155300	21348225	3585	3585	3585	3585	0
244	20241226	155200	21348225	3585	3585	3585	3585	0
245	20241226	155100	21348225	3585	3585	3585	3585	0
246	20241226	155000	21348225	3585	3585	3585	3585	0
247	20241226	154900	21348225	3585	3585	3585	3585	0
248	20241226	154800	21348225	3585	3585	3585	3585	0
249	20241226	154700	21348225	3585	3585	3585	3585	0
250	20241226	154600	21348225	3585	3585	3585	3585	0
251	20241226	154500	21348225	3585	3585	3585	3585	0
252	20241226	154400	21348225	3585	3585	3585	3585	0
253	20241226	154300	21348225	3585	3585	3585	3585	0
254	20241226	154200	21348225	3585	3585	3585	3585	0
255	20241226	154100	21348225	3585	3585	3585	3585	0
256	20241226	154000	21348225	3585	3585	3585	3585	0
257	20241226	153900	21348225	3585	3585	3585	3585	0
258	20241226	153800	21348225	3585	3585	3585	3585	0
259	20241226	153700	21348225	3585	3585	3585	3585	0
260	20241226	153600	21348225	3585	3585	3585	3585	0
261	20241226	153500	21348225	3585	3585	3585	3585	0
262	20241226	153400	21348225	3585	3585	3585	3585	0
263	20241226	153300	21348225	3585	3585	3585	3585	0
264	20241226	153200	21348225	3585	3585	3585	3585	0
265	20241226	153100	21348225	3585	3585	3585	3585	0
266	20241226	153000	21348225	3585	3585	3585	3585	1060
267	20241226	152900	17548125	3595	3595	3595	3595	0
268	20241226	152800	17548125	3595	3595	3595	3595	0
269	20241226	152700	17548125	3595	3595	3595	3595	0
270	20241226	152600	17548125	3595	3595	3595	3595	0
271	20241226	152500	17548125	3595	3595	3595	3595	0
272	20241226	152400	17548125	3595	3595	3595	3595	0
273	20241226	152300	17548125	3595	3595	3595	3595	0
274	20241226	152200	17548125	3595	3595	3595	3595	0
275	20241226	152100	17548125	3595	3595	3595	3595	0
276	20241226	152000	17548125	3595	3595	3595	3595	0
277	20241226	151900	17548125	3595	3595	3595	3595	15
278	20241226	151800	17494200	3585	3585	3585	3585	0
279	20241226	151700	17494200	3585	3585	3585	3585	0
280	20241226	151600	17494200	3585	3585	3585	3585	0
281	20241226	151500	17494200	3585	3585	3585	3585	0
282	20241226	151400	17494200	3585	3585	3585	3585	0
283	20241226	151300	17494200	3585	3590	3590	3585	129
284	20241226	151200	17031155	3590	3590	3590	3590	0
285	20241226	151100	17031155	3590	3590	3590	3590	0
286	20241226	151000	17031155	3590	3590	3590	3590	0
287	20241226	150900	17031155	3590	3590	3590	3590	0
288	20241226	150800	17031155	3590	3590	3590	3590	0
289	20241226	150700	17031155	3590	3590	3590	3590	0
290	20241226	150600	17031155	3590	3590	3590	3590	480
291	20241226	150500	15307955	3590	3590	3590	3590	12
292	20241226	150400	15264875	3595	3595	3595	3595	0
293	20241226	150300	15264875	3595	3595	3595	3595	0
294	20241226	150200	15264875	3595	3595	3595	3595	0
295	20241226	150100	15264875	3595	3595	3595	3595	0
296	20241226	150000	15264875	3595	3595	3595	3595	0
297	20241226	145900	15264875	3595	3595	3595	3595	3
298	20241226	145800	15254090	3590	3590	3590	3590	0
299	20241226	145700	15254090	3590	3590	3590	3590	1
300	20241226	145600	15250500	3590	3590	3590	3590	0
301	20241226	145500	15250500	3590	3590	3590	3590	0
302	20241226	145400	15250500	3590	3590	3590	3590	0
303	20241226	145300	15250500	3590	3590	3590	3590	1
304	20241226	145200	15246910	3590	3590	3590	3590	0
305	20241226	145100	15246910	3590	3590	3590	3590	0
306	20241226	145000	15246910	3590	3590	3590	3590	0
307	20241226	144900	15246910	3590	3590	3590	3590	1
308	20241226	144800	15243320	3595	3595	3595	3595	0
309	20241226	144700	15243320	3595	3595	3595	3595	0
310	20241226	144600	15243320	3595	3595	3595	3595	0
311	20241226	144500	15243320	3595	3595	3595	3595	0
312	20241226	144400	15243320	3595	3595	3595	3595	0
313	20241226	144300	15243320	3595	3590	3595	3590	221
314	20241226	144200	14449715	3585	3585	3585	3585	0
315	20241226	144100	14449715	3585	3585	3585	3585	1
316	20241226	144000	14446130	3585	3585	3585	3585	0
317	20241226	143900	14446130	3585	3585	3585	3585	0
318	20241226	143800	14446130	3585	3585	3585	3585	1
319	20241226	143700	14442545	3585	3585	3585	3585	0
320	20241226	143600	14442545	3585	3585	3585	3585	0
321	20241226	143500	14442545	3585	3585	3585	3585	0
322	20241226	143400	14442545	3585	3585	3585	3585	0
323	20241226	143300	14442545	3585	3585	3585	3585	35
324	20241226	143200	14317070	3585	3585	3585	3585	0
325	20241226	143100	14317070	3585	3585	3585	3585	1
326	20241226	143000	14313485	3585	3585	3585	3585	10
327	20241226	142900	14277635	3590	3590	3590	3590	2
328	20241226	142800	14270455	3585	3585	3585	3585	0
329	20241226	142700	14270455	3585	3585	3585	3585	158
330	20241226	142600	13704025	3585	3585	3585	3585	1
331	20241226	142500	13700440	3585	3585	3585	3585	0
332	20241226	142400	13700440	3585	3585	3585	3585	0
333	20241226	142300	13700440	3585	3585	3585	3585	0
334	20241226	142200	13700440	3585	3585	3585	3585	66
335	20241226	142100	13463830	3585	3585	3585	3585	1
336	20241226	142000	13460245	3585	3585	3585	3585	0
337	20241226	141900	13460245	3585	3585	3585	3585	0
338	20241226	141800	13460245	3585	3585	3585	3585	0
339	20241226	141700	13460245	3585	3585	3585	3585	2
340	20241226	141600	13453075	3585	3585	3585	3585	0
341	20241226	141500	13453075	3585	3585	3585	3585	0
342	20241226	141400	13453075	3585	3585	3585	3585	0
343	20241226	141300	13453075	3585	3585	3585	3585	0
344	20241226	141200	13453075	3585	3585	3585	3585	0
345	20241226	141100	13453075	3585	3585	3585	3585	0
346	20241226	141000	13453075	3585	3585	3585	3585	0
347	20241226	140900	13453075	3585	3585	3585	3585	0
348	20241226	140800	13453075	3585	3585	3585	3585	0
349	20241226	140700	13453075	3585	3585	3585	3585	0
350	20241226	140600	13453075	3585	3585	3585	3585	1
351	20241226	140500	13449490	3585	3585	3585	3585	0
352	20241226	140400	13449490	3585	3585	3585	3585	0
353	20241226	140300	13449490	3585	3585	3585	3585	0
354	20241226	140200	13449490	3585	3585	3585	3585	0
355	20241226	140100	13449490	3585	3585	3585	3585	1
356	20241226	140000	13445905	3590	3590	3590	3590	0
357	20241226	135900	13445905	3590	3590	3590	3590	2
358	20241226	135800	13438725	3585	3585	3585	3585	0
359	20241226	135700	13438725	3585	3585	3585	3585	1
360	20241226	135600	13435140	3585	3585	3585	3585	0
361	20241226	135500	13435140	3585	3585	3585	3585	0
362	20241226	135400	13435140	3585	3585	3585	3585	0
363	20241226	135300	13435140	3585	3585	3585	3585	0
364	20241226	135200	13435140	3585	3585	3585	3585	0
365	20241226	135100	13435140	3585	3585	3585	3585	1
366	20241226	135000	13431555	3585	3585	3585	3585	0
367	20241226	134900	13431555	3585	3585	3585	3585	0
368	20241226	134800	13431555	3585	3585	3585	3585	0
369	20241226	134700	13431555	3585	3585	3585	3585	0
370	20241226	134600	13431555	3585	3585	3585	3585	1
371	20241226	134500	13427970	3585	3585	3585	3585	0
372	20241226	134400	13427970	3585	3585	3585	3585	0
373	20241226	134300	13427970	3585	3585	3585	3585	0
374	20241226	134200	13427970	3585	3585	3585	3585	0
375	20241226	134100	13427970	3585	3585	3585	3585	1
376	20241226	134000	13424385	3585	3585	3585	3585	0
377	20241226	133900	13424385	3585	3585	3585	3585	0
378	20241226	133800	13424385	3585	3585	3585	3585	0
379	20241226	133700	13424385	3585	3585	3585	3585	0
380	20241226	133600	13424385	3585	3585	3585	3585	1
381	20241226	133500	13420800	3585	3585	3585	3585	0
382	20241226	133400	13420800	3585	3585	3585	3585	0
383	20241226	133300	13420800	3585	3585	3585	3585	0
384	20241226	133200	13420800	3585	3585	3585	3585	0
385	20241226	133100	13420800	3585	3585	3585	3585	2
386	20241226	133000	13413630	3590	3590	3590	3590	0
387	20241226	132900	13413630	3590	3590	3590	3590	2
388	20241226	132800	13406450	3585	3585	3585	3585	0
389	20241226	132700	13406450	3585	3585	3585	3585	0
390	20241226	132600	13406450	3585	3585	3585	3585	0
391	20241226	132500	13406450	3585	3585	3585	3585	0
392	20241226	132400	13406450	3585	3585	3585	3585	0
393	20241226	132300	13406450	3585	3585	3585	3585	0
394	20241226	132200	13406450	3585	3585	3585	3585	0
395	20241226	132100	13406450	3585	3585	3585	3585	1
396	20241226	132000	13402865	3585	3585	3585	3585	0
397	20241226	131900	13402865	3585	3585	3585	3585	0
398	20241226	131800	13402865	3585	3585	3585	3585	0
399	20241226	131700	13402865	3585	3585	3585	3585	0
400	20241226	131600	13402865	3585	3585	3585	3585	1
401	20241226	131500	13399280	3585	3585	3585	3585	0
402	20241226	131400	13399280	3585	3585	3585	3585	0
403	20241226	131300	13399280	3585	3585	3585	3585	0
404	20241226	131200	13399280	3585	3585	3585	3585	1
405	20241226	131100	13395695	3585	3585	3585	3585	0
406	20241226	131000	13395695	3585	3585	3585	3585	0
407	20241226	130900	13395695	3585	3585	3585	3585	0
408	20241226	130800	13395695	3585	3585	3585	3585	0
409	20241226	130700	13395695	3585	3585	3585	3585	0
410	20241226	130600	13395695	3585	3585	3585	3585	1
411	20241226	130500	13392110	3585	3585	3585	3585	0
412	20241226	130400	13392110	3585	3585	3585	3585	0
413	20241226	130300	13392110	3585	3585	3585	3585	0
414	20241226	130200	13392110	3585	3585	3585	3585	0
415	20241226	130100	13392110	3585	3585	3585	3585	1
416	20241226	130000	13388525	3590	3590	3590	3590	0
417	20241226	125900	13388525	3590	3590	3590	3590	5
418	20241226	125800	13370575	3585	3585	3585	3585	0
419	20241226	125700	13370575	3585	3585	3585	3585	0
420	20241226	125600	13370575	3585	3585	3585	3585	1
421	20241226	125500	13366990	3585	3585	3585	3585	0
422	20241226	125400	13366990	3585	3585	3585	3585	0
423	20241226	125300	13366990	3585	3585	3585	3585	0
424	20241226	125200	13366990	3585	3585	3585	3585	2
425	20241226	125100	13359820	3585	3585	3585	3585	0
426	20241226	125000	13359820	3585	3585	3585	3585	0
427	20241226	124900	13359820	3585	3585	3585	3585	0
428	20241226	124800	13359820	3585	3585	3585	3585	0
429	20241226	124700	13359820	3585	3585	3585	3585	0
430	20241226	124600	13359820	3585	3585	3585	3585	0
431	20241226	124500	13359820	3585	3585	3585	3585	0
432	20241226	124400	13359820	3585	3585	3585	3585	0
433	20241226	124300	13359820	3585	3585	3585	3585	0
434	20241226	124200	13359820	3585	3585	3585	3585	0
435	20241226	124100	13359820	3585	3585	3585	3585	1
436	20241226	124000	13356235	3585	3585	3585	3585	0
437	20241226	123900	13356235	3585	3585	3585	3585	0
438	20241226	123800	13356235	3585	3585	3585	3585	0
439	20241226	123700	13356235	3585	3585	3585	3585	3
440	20241226	123600	13345480	3590	3590	3590	3590	0
441	20241226	123500	13345480	3590	3590	3590	3590	0
442	20241226	123400	13345480	3590	3590	3590	3590	0
443	20241226	123300	13345480	3590	3590	3590	3590	0
444	20241226	123200	13345480	3590	3590	3590	3590	0
445	20241226	123100	13345480	3590	3590	3590	3590	0
446	20241226	123000	13345480	3590	3590	3590	3590	0
447	20241226	122900	13345480	3590	3590	3590	3590	0
448	20241226	122800	13345480	3590	3590	3590	3590	0
449	20241226	122700	13345480	3590	3590	3590	3590	35
450	20241226	122600	13219830	3585	3585	3585	3585	0
451	20241226	122500	13219830	3585	3585	3585	3585	0
452	20241226	122400	13219830	3585	3585	3585	3585	0
453	20241226	122300	13219830	3585	3585	3585	3585	1
454	20241226	122200	13216245	3590	3585	3590	3585	749
455	20241226	122100	10530875	3585	3585	3585	3585	0
456	20241226	122000	10530875	3585	3585	3585	3585	0
457	20241226	121900	10530875	3585	3585	3585	3585	0
458	20241226	121800	10530875	3585	3585	3585	3585	0
459	20241226	121700	10530875	3585	3585	3585	3585	0
460	20241226	121600	10530875	3585	3585	3585	3585	1
461	20241226	121500	10527290	3585	3585	3585	3585	0
462	20241226	121400	10527290	3585	3585	3585	3585	0
463	20241226	121300	10527290	3585	3585	3585	3585	0
464	20241226	121200	10527290	3585	3585	3585	3585	0
465	20241226	121100	10527290	3585	3590	3590	3585	29
466	20241226	121000	10423185	3590	3590	3590	3590	0
467	20241226	120900	10423185	3590	3585	3590	3585	29
468	20241226	120800	10319080	3590	3590	3590	3590	126
469	20241226	120700	9866740	3590	3590	3590	3590	29
470	20241226	120600	9762630	3585	3585	3585	3585	0
471	20241226	120500	9762630	3585	3585	3585	3585	0
472	20241226	120400	9762630	3585	3585	3585	3585	7
473	20241226	120300	9737535	3590	3590	3590	3590	10
474	20241226	120200	9701635	3590	3590	3590	3590	80
475	20241226	120100	9414435	3585	3585	3585	3585	1
476	20241226	120000	9410850	3590	3590	3590	3590	0
477	20241226	115900	9410850	3590	3590	3590	3590	0
478	20241226	115800	9410850	3590	3590	3590	3590	0
479	20241226	115700	9410850	3590	3590	3590	3590	84
480	20241226	115600	9109290	3590	3590	3590	3590	1
481	20241226	115500	9105700	3590	3590	3590	3590	0
482	20241226	115400	9105700	3590	3590	3590	3590	0
483	20241226	115300	9105700	3590	3590	3590	3590	0
484	20241226	115200	9105700	3590	3590	3590	3590	0
485	20241226	115100	9105700	3590	3590	3590	3590	1
486	20241226	115000	9102110	3590	3590	3590	3590	3
487	20241226	114900	9091340	3595	3595	3595	3595	0
488	20241226	114800	9091340	3595	3595	3595	3595	0
489	20241226	114700	9091340	3595	3595	3595	3595	0
490	20241226	114600	9091340	3595	3595	3595	3595	0
491	20241226	114500	9091340	3595	3595	3595	3595	0
492	20241226	114400	9091340	3595	3595	3595	3595	0
493	20241226	114300	9091340	3595	3595	3595	3595	0
494	20241226	114200	9091340	3595	3595	3595	3595	0
495	20241226	114100	9091340	3595	3595	3595	3595	0
496	20241226	114000	9091340	3595	3595	3595	3595	0
497	20241226	113900	9091340	3595	3595	3595	3595	0
498	20241226	113800	9091340	3595	3595	3595	3595	0
499	20241226	113700	9091340	3595	3595	3595	3595	0
500	20241226	113600	9091340	3595	3595	3595	3595	0
501	20241226	113500	9091340	3595	3595	3595	3595	0
502	20241226	113400	9091340	3595	3590	3595	3590	3
503	20241226	113300	9080560	3585	3585	3585	3585	0
504	20241226	113200	9080560	3585	3585	3585	3585	0
505	20241226	113100	9080560	3585	3585	3585	3585	1
506	20241226	113000	9076975	3585	3585	3585	3585	0
507	20241226	112900	9076975	3585	3585	3585	3585	0
508	20241226	112800	9076975	3585	3585	3585	3585	0
509	20241226	112700	9076975	3585	3585	3585	3585	1
510	20241226	112600	9073390	3585	3585	3585	3585	0
511	20241226	112500	9073390	3585	3585	3585	3585	0
512	20241226	112400	9073390	3585	3585	3585	3585	0
513	20241226	112300	9073390	3585	3585	3585	3585	0
514	20241226	112200	9073390	3585	3585	3585	3585	0
515	20241226	112100	9073390	3585	3585	3585	3585	1
516	20241226	112000	9069805	3590	3590	3590	3590	0
517	20241226	111900	9069805	3590	3590	3590	3590	0
518	20241226	111800	9069805	3590	3590	3590	3590	0
519	20241226	111700	9069805	3590	3590	3590	3590	0
520	20241226	111600	9069805	3590	3590	3590	3590	0
521	20241226	111500	9069805	3590	3590	3590	3590	0
522	20241226	111400	9069805	3590	3590	3590	3590	0
523	20241226	111300	9069805	3590	3590	3590	3590	0
524	20241226	111200	9069805	3590	3590	3590	3590	1
525	20241226	111100	9066215	3585	3585	3585	3585	1
526	20241226	111000	9062630	3580	3580	3580	3580	0
527	20241226	110900	9062630	3580	3580	3580	3580	0
528	20241226	110800	9062630	3580	3580	3580	3580	0
529	20241226	110700	9062630	3580	3580	3580	3580	0
530	20241226	110600	9062630	3580	3580	3580	3580	0
531	20241226	110500	9062630	3580	3580	3580	3580	0
532	20241226	110400	9062630	3580	3580	3580	3580	0
533	20241226	110300	9062630	3580	3580	3580	3580	0
534	20241226	110200	9062630	3580	3580	3580	3580	0
535	20241226	110100	9062630	3580	3580	3580	3580	0
536	20241226	110000	9062630	3580	3580	3580	3580	0
537	20241226	105900	9062630	3580	3580	3580	3580	0
538	20241226	105800	9062630	3580	3580	3580	3580	1
539	20241226	105700	9059050	3580	3580	3580	3580	17
540	20241226	105600	8998190	3580	3580	3580	3580	0
541	20241226	105500	8998190	3580	3580	3580	3580	0
542	20241226	105400	8998190	3580	3580	3580	3580	0
543	20241226	105300	8998190	3580	3580	3580	3580	0
544	20241226	105200	8998190	3580	3580	3580	3580	0
545	20241226	105100	8998190	3580	3580	3580	3580	0
546	20241226	105000	8998190	3580	3580	3580	3580	0
547	20241226	104900	8998190	3580	3580	3580	3580	0
548	20241226	104800	8998190	3580	3580	3580	3580	0
549	20241226	104700	8998190	3580	3580	3580	3580	0
550	20241226	104600	8998190	3580	3580	3580	3580	0
551	20241226	104500	8998190	3580	3580	3580	3580	0
552	20241226	104400	8998190	3580	3580	3580	3580	0
553	20241226	104300	8998190	3580	3580	3580	3580	30
554	20241226	104200	8890790	3640	3640	3640	3640	0
555	20241226	104100	8890790	3640	3640	3640	3640	0
556	20241226	104000	8890790	3640	3640	3640	3640	0
557	20241226	103900	8890790	3640	3640	3640	3640	0
558	20241226	103800	8890790	3640	3640	3640	3640	0
559	20241226	103700	8890790	3640	3640	3640	3640	0
560	20241226	103600	8890790	3640	3640	3640	3640	0
561	20241226	103500	8890790	3640	3640	3640	3640	0
562	20241226	103400	8890790	3640	3640	3640	3640	0
563	20241226	103300	8890790	3640	3640	3640	3640	0
564	20241226	103200	8890790	3640	3640	3640	3640	0
565	20241226	103100	8890790	3640	3640	3640	3640	0
566	20241226	103000	8890790	3640	3640	3640	3640	0
567	20241226	102900	8890790	3640	3640	3640	3640	0
568	20241226	102800	8890790	3640	3640	3640	3640	0
569	20241226	102700	8890790	3640	3640	3640	3640	0
570	20241226	102600	8890790	3640	3640	3640	3640	0
571	20241226	102500	8890790	3640	3635	3640	3635	2
572	20241226	102400	8883515	3635	3635	3635	3635	2
573	20241226	102300	8876245	3550	3550	3550	3550	0
574	20241226	102200	8876245	3550	3550	3550	3550	870
575	20241226	102100	5787745	3545	3545	3545	3545	0
576	20241226	102000	5787745	3545	3545	3545	3545	0
577	20241226	101900	5787745	3545	3545	3545	3545	0
578	20241226	101800	5787745	3545	3545	3545	3545	0
579	20241226	101700	5787745	3545	3545	3545	3545	1
580	20241226	101600	5784200	3550	3550	3550	3550	0
581	20241226	101500	5784200	3550	3550	3550	3550	0
582	20241226	101400	5784200	3550	3550	3550	3550	36
583	20241226	101300	5656400	3550	3550	3550	3550	0
584	20241226	101200	5656400	3550	3550	3550	3550	1
585	20241226	101100	5652850	3545	3545	3545	3545	1
586	20241226	101000	5649305	3545	3545	3545	3545	0
587	20241226	100900	5649305	3545	3545	3545	3545	0
588	20241226	100800	5649305	3545	3545	3545	3545	776
589	20241226	100700	2898385	3545	3545	3545	3545	301
590	20241226	100600	1831340	3545	3545	3545	3545	0
591	20241226	100500	1831340	3545	3545	3545	3545	2
592	20241226	100400	1824250	3550	3550	3550	3550	0
593	20241226	100300	1824250	3550	3550	3550	3550	0
594	20241226	100200	1824250	3550	3550	3550	3550	0
595	20241226	100100	1824250	3550	3550	3550	3550	0
596	20241226	100000	1824250	3550	3550	3550	3550	0
597	20241226	095900	1824250	3550	3550	3550	3550	1
598	20241226	095800	1820700	3550	3550	3550	3550	0
599	20241226	095700	1820700	3550	3550	3550	3550	0
600	20241226	095600	1820700	3550	3545	3550	3545	2
601	20241226	095500	1813605	3545	3545	3545	3545	0
602	20241226	095400	1813605	3545	3545	3545	3545	0
603	20241226	095300	1813605	3545	3545	3545	3545	0
604	20241226	095200	1813605	3545	3545	3545	3545	0
605	20241226	095100	1813605	3545	3545	3545	3545	6
606	20241226	095000	1792335	3545	3545	3545	3545	0
607	20241226	094900	1792335	3545	3545	3545	3545	30
608	20241226	094800	1685985	3550	3550	3550	3550	0
609	20241226	094700	1685985	3550	3550	3550	3550	0
610	20241226	094600	1685985	3550	3550	3550	3550	8
611	20241226	094500	1657585	3550	3550	3550	3550	0
612	20241226	094400	1657585	3550	3550	3550	3550	8
613	20241226	094300	1629185	3550	3550	3550	3550	0
614	20241226	094200	1629185	3550	3550	3550	3550	0
615	20241226	094100	1629185	3550	3550	3550	3550	0
616	20241226	094000	1629185	3550	3550	3550	3550	0
617	20241226	093900	1629185	3550	3550	3550	3550	1
618	20241226	093800	1625635	3545	3545	3545	3545	20
619	20241226	093700	1554735	3550	3550	3550	3550	0
620	20241226	093600	1554735	3550	3545	3550	3545	209
621	20241226	093500	813785	3545	3545	3545	3545	0
622	20241226	093400	813785	3545	3545	3545	3545	0
623	20241226	093300	813785	3545	3545	3545	3545	0
624	20241226	093200	813785	3545	3545	3545	3545	12
625	20241226	093100	771245	3550	3550	3550	3550	9
626	20241226	093000	739295	3550	3550	3550	3550	54
627	20241226	092900	547595	3545	3545	3545	3545	0
628	20241226	092800	547595	3545	3545	3545	3545	0
629	20241226	092700	547595	3545	3545	3545	3545	0
630	20241226	092600	547595	3545	3545	3545	3545	0
631	20241226	092500	547595	3545	3545	3545	3545	0
632	20241226	092400	547595	3545	3545	3545	3545	0
633	20241226	092300	547595	3545	3545	3545	3545	0
634	20241226	092200	547595	3545	3545	3545	3545	0
635	20241226	092100	547595	3545	3550	3550	3545	2
636	20241226	092000	540500	3550	3550	3550	3550	0
637	20241226	091900	540500	3550	3550	3550	3550	0
638	20241226	091800	540500	3550	3550	3550	3550	0
639	20241226	091700	540500	3550	3550	3550	3550	0
640	20241226	091600	540500	3550	3550	3550	3550	0
641	20241226	091500	540500	3550	3550	3550	3550	0
642	20241226	091400	540500	3550	3550	3550	3550	0
643	20241226	091300	540500	3550	3550	3550	3550	0
644	20241226	091200	540500	3550	3550	3550	3550	0
645	20241226	091100	540500	3550	3525	3550	3525	95
646	20241226	091000	205600	3520	3520	3520	3520	0
647	20241226	090900	205600	3520	3520	3520	3520	0
648	20241226	090800	205600	3520	3520	3520	3520	0
649	20241226	090700	205600	3520	3520	3520	3520	0
650	20241226	090600	205600	3520	3520	3520	3520	0
651	20241226	090500	205600	3520	3520	3520	3520	0
652	20241226	090400	205600	3520	3520	3520	3520	0
653	20241226	090300	205600	3520	3520	3520	3520	0
654	20241226	090200	205600	3520	3520	3520	3520	0
655	20241226	090100	205600	3520	3520	3520	3520	10
656	20241226	090000	170400	3550	3550	3550	3550	48