KissMeData/084010/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	195600	664823120	16690	16690	16690	16690	185
3	20241226	195500	664823120	16690	16690	16690	16690	0
4	20241226	195400	664823120	16690	16690	16690	16690	0
5	20241226	195300	664823120	16690	16690	16690	16690	0
6	20241226	195200	664823120	16690	16690	16690	16690	0
7	20241226	195100	664823120	16690	16690	16690	16690	0
8	20241226	195000	664823120	16690	16690	16690	16690	0
9	20241226	194900	664823120	16690	16690	16690	16690	0
10	20241226	194800	664823120	16690	16690	16690	16690	0
11	20241226	194700	664823120	16690	16690	16690	16690	0
12	20241226	194600	664823120	16690	16690	16690	16690	0
13	20241226	194500	664823120	16690	16690	16690	16690	0
14	20241226	194400	664823120	16690	16690	16690	16690	0
15	20241226	194300	664823120	16690	16690	16690	16690	0
16	20241226	194200	664823120	16690	16690	16690	16690	0
17	20241226	194100	664823120	16690	16690	16690	16690	0
18	20241226	194000	664823120	16690	16690	16690	16690	0
19	20241226	193900	664823120	16690	16690	16690	16690	0
20	20241226	193800	664823120	16690	16690	16690	16690	0
21	20241226	193700	664823120	16690	16690	16690	16690	0
22	20241226	193600	664823120	16690	16690	16690	16690	0
23	20241226	193500	664823120	16690	16690	16690	16690	0
24	20241226	193400	664823120	16690	16690	16690	16690	0
25	20241226	193300	664823120	16690	16690	16690	16690	0
26	20241226	193200	664823120	16690	16690	16690	16690	0
27	20241226	193100	664823120	16690	16690	16690	16690	0
28	20241226	193000	664823120	16690	16690	16690	16690	0
29	20241226	192900	664823120	16690	16690	16690	16690	0
30	20241226	192800	664823120	16690	16690	16690	16690	0
31	20241226	192700	664823120	16690	16690	16690	16690	0
32	20241226	192600	664823120	16690	16690	16690	16690	185
33	20241226	192500	664823120	16690	16690	16690	16690	0
34	20241226	192400	664823120	16690	16690	16690	16690	0
35	20241226	192300	664823120	16690	16690	16690	16690	0
36	20241226	192200	664823120	16690	16690	16690	16690	0
37	20241226	192100	664823120	16690	16690	16690	16690	0
38	20241226	192000	664823120	16690	16690	16690	16690	0
39	20241226	191900	664823120	16690	16690	16690	16690	0
40	20241226	191800	664823120	16690	16690	16690	16690	0
41	20241226	191700	664823120	16690	16690	16690	16690	0
42	20241226	191600	664823120	16690	16690	16690	16690	0
43	20241226	191500	664823120	16690	16690	16690	16690	0
44	20241226	191400	664823120	16690	16690	16690	16690	0
45	20241226	191300	664823120	16690	16690	16690	16690	0
46	20241226	191200	664823120	16690	16690	16690	16690	0
47	20241226	191100	664823120	16690	16690	16690	16690	0
48	20241226	191000	664823120	16690	16690	16690	16690	0
49	20241226	190900	664823120	16690	16690	16690	16690	0
50	20241226	190800	664823120	16690	16690	16690	16690	0
51	20241226	190700	664823120	16690	16690	16690	16690	0
52	20241226	190600	664823120	16690	16690	16690	16690	0
53	20241226	190500	664823120	16690	16690	16690	16690	0
54	20241226	190400	664823120	16690	16690	16690	16690	0
55	20241226	190300	664823120	16690	16690	16690	16690	0
56	20241226	190200	664823120	16690	16690	16690	16690	0
57	20241226	190100	664823120	16690	16690	16690	16690	0
58	20241226	190000	664823120	16690	16690	16690	16690	0
59	20241226	185900	664823120	16690	16690	16690	16690	0
60	20241226	185800	664823120	16690	16690	16690	16690	0
61	20241226	185700	664823120	16690	16690	16690	16690	0
62	20241226	185600	664823120	16690	16690	16690	16690	185
63	20241226	185500	664823120	16690	16690	16690	16690	0
64	20241226	185400	664823120	16690	16690	16690	16690	0
65	20241226	185300	664823120	16690	16690	16690	16690	0
66	20241226	185200	664823120	16690	16690	16690	16690	0
67	20241226	185100	664823120	16690	16690	16690	16690	0
68	20241226	185000	664823120	16690	16690	16690	16690	0
69	20241226	184900	664823120	16690	16690	16690	16690	0
70	20241226	184800	664823120	16690	16690	16690	16690	0
71	20241226	184700	664823120	16690	16690	16690	16690	0
72	20241226	184600	664823120	16690	16690	16690	16690	0
73	20241226	184500	664823120	16690	16690	16690	16690	0
74	20241226	184400	664823120	16690	16690	16690	16690	0
75	20241226	184300	664823120	16690	16690	16690	16690	0
76	20241226	184200	664823120	16690	16690	16690	16690	0
77	20241226	184100	664823120	16690	16690	16690	16690	0
78	20241226	184000	664823120	16690	16690	16690	16690	0
79	20241226	183900	664823120	16690	16690	16690	16690	0
80	20241226	183800	664823120	16690	16690	16690	16690	0
81	20241226	183700	664823120	16690	16690	16690	16690	0
82	20241226	183600	664823120	16690	16690	16690	16690	0
83	20241226	183500	664823120	16690	16690	16690	16690	0
84	20241226	183400	664823120	16690	16690	16690	16690	0
85	20241226	183300	664823120	16690	16690	16690	16690	0
86	20241226	183200	664823120	16690	16690	16690	16690	0
87	20241226	183100	664823120	16690	16690	16690	16690	0
88	20241226	183000	664823120	16690	16690	16690	16690	0
89	20241226	182900	664823120	16690	16690	16690	16690	0
90	20241226	182800	664823120	16690	16690	16690	16690	0
91	20241226	182700	664823120	16690	16690	16690	16690	0
92	20241226	182600	664823120	16690	16690	16690	16690	185
93	20241226	182500	664823120	16690	16690	16690	16690	0
94	20241226	182400	664823120	16690	16690	16690	16690	0
95	20241226	182300	664823120	16690	16690	16690	16690	0
96	20241226	182200	664823120	16690	16690	16690	16690	0
97	20241226	182100	664823120	16690	16690	16690	16690	0
98	20241226	182000	664823120	16690	16690	16690	16690	0
99	20241226	181900	664823120	16690	16690	16690	16690	0
100	20241226	181800	664823120	16690	16690	16690	16690	0
101	20241226	181700	664823120	16690	16690	16690	16690	0
102	20241226	181600	664823120	16690	16690	16690	16690	0
103	20241226	181500	664823120	16690	16690	16690	16690	0
104	20241226	181400	664823120	16690	16690	16690	16690	0
105	20241226	181300	664823120	16690	16690	16690	16690	0
106	20241226	181200	664823120	16690	16690	16690	16690	0
107	20241226	181100	664823120	16690	16690	16690	16690	0
108	20241226	181000	664823120	16690	16690	16690	16690	0
109	20241226	180900	664823120	16690	16690	16690	16690	0
110	20241226	180800	664823120	16690	16690	16690	16690	0
111	20241226	180700	664823120	16690	16690	16690	16690	0
112	20241226	180600	664823120	16690	16690	16690	16690	0
113	20241226	180500	664823120	16690	16690	16690	16690	0
114	20241226	180400	664823120	16690	16690	16690	16690	0
115	20241226	180300	664823120	16690	16690	16690	16690	0
116	20241226	180200	664823120	16690	16690	16690	16690	0
117	20241226	180100	664823120	16690	16690	16690	16690	0
118	20241226	180000	664823120	16690	16690	16690	16690	0
119	20241226	175900	664823120	16690	16690	16690	16690	0
120	20241226	175800	664823120	16690	16690	16690	16690	0
121	20241226	175700	664823120	16690	16690	16690	16690	0
122	20241226	175600	664823120	16690	16690	16690	16690	185
123	20241226	175500	664823120	16690	16690	16690	16690	0
124	20241226	175400	664823120	16690	16690	16690	16690	0
125	20241226	175300	664823120	16690	16690	16690	16690	0
126	20241226	175200	664823120	16690	16690	16690	16690	0
127	20241226	175100	664823120	16690	16690	16690	16690	0
128	20241226	175000	664823120	16690	16690	16690	16690	0
129	20241226	174900	664823120	16690	16690	16690	16690	0
130	20241226	174800	664823120	16690	16690	16690	16690	0
131	20241226	174700	664823120	16690	16690	16690	16690	0
132	20241226	174600	664823120	16690	16690	16690	16690	0
133	20241226	174500	664823120	16690	16690	16690	16690	0
134	20241226	174400	664823120	16690	16690	16690	16690	0
135	20241226	174300	664823120	16690	16690	16690	16690	0
136	20241226	174200	664823120	16690	16690	16690	16690	0
137	20241226	174100	664823120	16690	16690	16690	16690	0
138	20241226	174000	664823120	16690	16690	16690	16690	0
139	20241226	173900	664823120	16690	16690	16690	16690	0
140	20241226	173800	664823120	16690	16690	16690	16690	0
141	20241226	173700	664823120	16690	16690	16690	16690	0
142	20241226	173600	664823120	16690	16690	16690	16690	0
143	20241226	173500	664823120	16690	16690	16690	16690	0
144	20241226	173400	664823120	16690	16690	16690	16690	0
145	20241226	173300	664823120	16690	16690	16690	16690	0
146	20241226	173200	664823120	16690	16690	16690	16690	0
147	20241226	173100	664823120	16690	16690	16690	16690	0
148	20241226	173000	664823120	16690	16690	16690	16690	0
149	20241226	172900	664823120	16690	16690	16690	16690	0
150	20241226	172800	664823120	16690	16690	16690	16690	0
151	20241226	172700	664823120	16690	16690	16690	16690	0
152	20241226	172600	664823120	16690	16690	16690	16690	185
153	20241226	172500	664823120	16690	16690	16690	16690	0
154	20241226	172400	664823120	16690	16690	16690	16690	0
155	20241226	172300	664823120	16690	16690	16690	16690	0
156	20241226	172200	664823120	16690	16690	16690	16690	0
157	20241226	172100	664823120	16690	16690	16690	16690	0
158	20241226	172000	664823120	16690	16690	16690	16690	0
159	20241226	171900	664823120	16690	16690	16690	16690	0
160	20241226	171800	664823120	16690	16690	16690	16690	0
161	20241226	171700	664823120	16690	16690	16690	16690	0
162	20241226	171600	664823120	16690	16690	16690	16690	0
163	20241226	171500	664823120	16690	16690	16690	16690	0
164	20241226	171400	664823120	16690	16690	16690	16690	0
165	20241226	171300	664823120	16690	16690	16690	16690	0
166	20241226	171200	664823120	16690	16690	16690	16690	0
167	20241226	171100	664823120	16690	16690	16690	16690	0
168	20241226	171000	664823120	16690	16690	16690	16690	0
169	20241226	170900	664823120	16690	16690	16690	16690	0
170	20241226	170800	664823120	16690	16690	16690	16690	0
171	20241226	170700	664823120	16690	16690	16690	16690	0
172	20241226	170600	664823120	16690	16690	16690	16690	0
173	20241226	170500	664823120	16690	16690	16690	16690	0
174	20241226	170400	664823120	16690	16690	16690	16690	0
175	20241226	170300	664823120	16690	16690	16690	16690	0
176	20241226	170200	664823120	16690	16690	16690	16690	0
177	20241226	170100	664823120	16690	16690	16690	16690	0
178	20241226	170000	664823120	16690	16690	16690	16690	0
179	20241226	165900	664823120	16690	16690	16690	16690	0
180	20241226	165800	664823120	16690	16690	16690	16690	0
181	20241226	165700	664823120	16690	16690	16690	16690	0
182	20241226	165600	664823120	16690	16690	16690	16690	185
183	20241226	165500	664823120	16690	16690	16690	16690	0
184	20241226	165400	664823120	16690	16690	16690	16690	0
185	20241226	165300	664823120	16690	16690	16690	16690	0
186	20241226	165200	664823120	16690	16690	16690	16690	0
187	20241226	165100	664823120	16690	16690	16690	16690	0
188	20241226	165000	664823120	16690	16690	16690	16690	0
189	20241226	164900	664823120	16690	16690	16690	16690	0
190	20241226	164800	664823120	16690	16690	16690	16690	0
191	20241226	164700	664823120	16690	16690	16690	16690	0
192	20241226	164600	664823120	16690	16690	16690	16690	0
193	20241226	164500	664823120	16690	16690	16690	16690	0
194	20241226	164400	664823120	16690	16690	16690	16690	0
195	20241226	164300	664823120	16690	16690	16690	16690	0
196	20241226	164200	664823120	16690	16690	16690	16690	0
197	20241226	164100	664823120	16690	16690	16690	16690	0
198	20241226	164000	664823120	16690	16690	16690	16690	0
199	20241226	163900	664823120	16690	16690	16690	16690	0
200	20241226	163800	664823120	16690	16690	16690	16690	0
201	20241226	163700	664823120	16690	16690	16690	16690	0
202	20241226	163600	664823120	16690	16690	16690	16690	0
203	20241226	163500	664823120	16690	16690	16690	16690	0
204	20241226	163400	664823120	16690	16690	16690	16690	0
205	20241226	163300	664823120	16690	16690	16690	16690	0
206	20241226	163200	664823120	16690	16690	16690	16690	0
207	20241226	163100	664823120	16690	16690	16690	16690	0
208	20241226	163000	664823120	16690	16690	16690	16690	0
209	20241226	162900	664823120	16690	16690	16690	16690	0
210	20241226	162800	664823120	16690	16690	16690	16690	0
211	20241226	162700	664823120	16690	16690	16690	16690	0
212	20241226	162600	664823120	16690	16690	16690	16690	185
213	20241226	162500	664823120	16690	16690	16690	16690	0
214	20241226	162400	664823120	16690	16690	16690	16690	0
215	20241226	162300	664823120	16690	16690	16690	16690	0
216	20241226	162200	664823120	16690	16690	16690	16690	0
217	20241226	162100	664823120	16690	16690	16690	16690	0
218	20241226	162000	664823120	16690	16690	16690	16690	0
219	20241226	161900	664823120	16690	16690	16690	16690	0
220	20241226	161800	664823120	16690	16690	16690	16690	0
221	20241226	161700	664823120	16690	16690	16690	16690	0
222	20241226	161600	664823120	16690	16690	16690	16690	0
223	20241226	161500	664823120	16690	16690	16690	16690	0
224	20241226	161400	664823120	16690	16690	16690	16690	0
225	20241226	161300	664823120	16690	16690	16690	16690	0
226	20241226	161200	664823120	16690	16690	16690	16690	0
227	20241226	161100	664823120	16690	16690	16690	16690	0
228	20241226	161000	664823120	16690	16690	16690	16690	0
229	20241226	160900	664823120	16690	16690	16690	16690	0
230	20241226	160800	664823120	16690	16690	16690	16690	0
231	20241226	160700	664823120	16690	16690	16690	16690	0
232	20241226	160600	664823120	16690	16690	16690	16690	0
233	20241226	160500	664823120	16690	16690	16690	16690	0
234	20241226	160400	664823120	16690	16690	16690	16690	0
235	20241226	160300	664823120	16690	16690	16690	16690	0
236	20241226	160200	664823120	16690	16690	16690	16690	0
237	20241226	160100	664823120	16690	16690	16690	16690	0
238	20241226	160000	664823120	16690	16690	16690	16690	0
239	20241226	155900	664823120	16690	16690	16690	16690	0
240	20241226	155800	664823120	16690	16690	16690	16690	0
241	20241226	155700	664823120	16690	16690	16690	16690	0
242	20241226	155600	664823120	16690	16690	16690	16690	185
243	20241226	155500	664823120	16690	16690	16690	16690	0
244	20241226	155400	664823120	16690	16690	16690	16690	0
245	20241226	155300	664823120	16690	16690	16690	16690	0
246	20241226	155200	664823120	16690	16690	16690	16690	0
247	20241226	155100	664823120	16690	16690	16690	16690	0
248	20241226	155000	664823120	16690	16690	16690	16690	0
249	20241226	154900	664823120	16690	16690	16690	16690	0
250	20241226	154800	664823120	16690	16690	16690	16690	0
251	20241226	154700	664823120	16690	16690	16690	16690	0
252	20241226	154600	664823120	16690	16690	16690	16690	0
253	20241226	154500	664823120	16690	16690	16690	16690	0
254	20241226	154400	664823120	16690	16690	16690	16690	0
255	20241226	154300	664823120	16690	16690	16690	16690	0
256	20241226	154200	664823120	16690	16690	16690	16690	0
257	20241226	154100	664823120	16690	16690	16690	16690	0
258	20241226	154000	664823120	16690	16690	16690	16690	0
259	20241226	153900	664823120	16690	16690	16690	16690	0
260	20241226	153800	664823120	16690	16690	16690	16690	0
261	20241226	153700	664823120	16690	16690	16690	16690	0
262	20241226	153600	664823120	16690	16690	16690	16690	0
263	20241226	153500	664823120	16690	16690	16690	16690	0
264	20241226	153400	664823120	16690	16690	16690	16690	0
265	20241226	153300	664823120	16690	16690	16690	16690	0
266	20241226	153200	664823120	16690	16690	16690	16690	0
267	20241226	153100	664823120	16690	16690	16690	16690	0
268	20241226	153000	664823120	16690	16690	16690	16690	185
269	20241226	152900	661735470	16680	16680	16680	16680	0
270	20241226	152800	661735470	16680	16680	16680	16680	0
271	20241226	152700	661735470	16680	16680	16680	16680	0
272	20241226	152600	661735470	16680	16680	16680	16680	0
273	20241226	152500	661735470	16680	16680	16680	16680	0
274	20241226	152400	661735470	16680	16680	16680	16680	0
275	20241226	152300	661735470	16680	16680	16680	16680	0
276	20241226	152200	661735470	16680	16680	16680	16680	0
277	20241226	152100	661735470	16680	16680	16680	16680	0
278	20241226	152000	661735470	16680	16680	16680	16680	0
279	20241226	151900	661735470	16680	16640	16680	16640	79
280	20241226	151800	660419250	16650	16640	16650	16640	519
281	20241226	151700	651778080	16640	16640	16650	16640	425
282	20241226	151600	644706070	16630	16630	16630	16630	27
283	20241226	151500	644257060	16620	16630	16630	16620	46
284	20241226	151400	643492200	16620	16620	16620	16620	6
285	20241226	151300	643392480	16600	16630	16630	16600	310
286	20241226	151200	638237450	16600	16630	16630	16600	9
287	20241226	151100	638088020	16600	16640	16640	16600	5
288	20241226	151000	638004980	16600	16600	16640	16590	725
289	20241226	150900	625976820	16600	16610	16610	16600	12
290	20241226	150800	625777610	16600	16600	16600	16600	6
291	20241226	150700	625678010	16610	16600	16610	16600	15
292	20241226	150600	625428940	16610	16610	16610	16610	1
293	20241226	150500	625412330	16600	16600	16610	16600	13
294	20241226	150400	625196520	16590	16650	16650	16590	6
295	20241226	150300	625096920	16590	16650	16650	16590	8
296	20241226	150200	624964140	16590	16620	16620	16590	1821
297	20241226	150100	594745460	16620	16610	16620	16610	11
298	20241226	150000	594562730	16620	16620	16620	16620	7
299	20241226	145900	594446390	16610	16620	16620	16610	10
300	20241226	145800	594280210	16620	16620	16620	16620	5
301	20241226	145700	594197110	16620	16620	16620	16620	9
302	20241226	145600	594047530	16620	16620	16620	16620	805
303	20241226	145500	580668430	16620	16620	16620	16620	6
304	20241226	145400	580568710	16640	16640	16640	16630	209
305	20241226	145300	577092950	16640	16640	16640	16640	6
306	20241226	145200	576993110	16640	16640	16640	16640	8
307	20241226	145100	576859990	16640	16650	16650	16640	304
308	20241226	145000	571800490	16650	16650	16650	16650	7
309	20241226	144900	571683940	16650	16650	16650	16650	7
310	20241226	144800	571567390	16650	16650	16650	16650	9
311	20241226	144700	571417540	16650	16650	16650	16650	3
312	20241226	144600	571367590	16650	16650	16650	16650	0
313	20241226	144500	571367590	16650	16670	16670	16650	573
314	20241226	144400	561819900	16670	16680	16680	16670	7
315	20241226	144300	561703180	16670	16680	16680	16670	103
316	20241226	144200	559985280	16690	16690	16690	16690	247
317	20241226	144100	555862850	16690	16690	16690	16690	9
318	20241226	144000	555712640	16690	16690	16690	16690	5
319	20241226	143900	555629190	16690	16700	16700	16690	7
320	20241226	143800	555512350	16700	16690	16700	16690	228
321	20241226	143700	551704810	16700	16700	16700	16700	301
322	20241226	143600	546678110	16690	16700	16700	16690	666
323	20241226	143500	535556000	16700	16700	16700	16700	34
324	20241226	143400	534988200	16700	16700	16700	16700	6
325	20241226	143300	534888000	16700	16700	16700	16700	88
326	20241226	143200	533418400	16690	16700	16700	16690	333
327	20241226	143100	527859940	16730	16730	16730	16730	0
328	20241226	143000	527859940	16730	16700	16730	16680	1757
329	20241226	142900	498489960	16710	16670	16710	16670	515
330	20241226	142800	489894910	16640	16640	16640	16640	127
331	20241226	142700	487781630	16610	16610	16610	16610	0
332	20241226	142600	487781630	16610	16610	16610	16610	0
333	20241226	142500	487781630	16610	16610	16610	16610	3
334	20241226	142400	487731800	16620	16620	16620	16620	0
335	20241226	142300	487731800	16620	16620	16620	16620	276
336	20241226	142200	483144680	16620	16620	16620	16620	0
337	20241226	142100	483144680	16620	16620	16620	16620	2
338	20241226	142000	483111440	16620	16620	16620	16620	1
339	20241226	141900	483094820	16620	16620	16620	16620	0
340	20241226	141800	483094820	16620	16620	16620	16620	2
341	20241226	141700	483061580	16620	16640	16640	16620	4
342	20241226	141600	482995080	16640	16640	16640	16640	0
343	20241226	141500	482995080	16640	16640	16640	16640	0
344	20241226	141400	482995080	16640	16640	16640	16640	92
345	20241226	141300	481464200	16620	16620	16620	16620	3
346	20241226	141200	481414340	16620	16620	16620	16620	0
347	20241226	141100	481414340	16620	16620	16620	16620	0
348	20241226	141000	481414340	16620	16620	16620	16620	0
349	20241226	140900	481414340	16620	16620	16620	16620	2
350	20241226	140800	481381100	16650	16630	16650	16630	355
351	20241226	140700	475476320	16620	16620	16620	16620	0
352	20241226	140600	475476320	16620	16620	16620	16620	0
353	20241226	140500	475476320	16620	16620	16620	16620	3
354	20241226	140400	475426460	16630	16640	16640	16630	194
355	20241226	140300	472199510	16640	16640	16640	16640	75
356	20241226	140200	470951510	16650	16650	16650	16650	88
357	20241226	140100	469486310	16650	16660	16660	16650	56
358	20241226	140000	468553370	16660	16700	16700	16660	2014
359	20241226	135900	434976550	16690	16690	16690	16690	0
360	20241226	135800	434976550	16690	16690	16690	16690	31
361	20241226	135700	434459160	16690	16700	16700	16690	428
362	20241226	135600	427312290	16700	16700	16700	16700	99
363	20241226	135500	425658990	16710	16710	16710	16710	0
364	20241226	135400	425658990	16710	16710	16710	16710	100
365	20241226	135300	423987990	16710	16700	16710	16700	103
366	20241226	135200	422266880	16700	16710	16710	16700	200
367	20241226	135100	418925880	16710	16680	16710	16680	442
368	20241226	135000	411550550	16670	16710	16710	16670	417
369	20241226	134900	404594550	16700	16710	16710	16700	12
370	20241226	134800	404394120	16710	16710	16710	16710	0
371	20241226	134700	404394120	16710	16710	16710	16710	0
372	20241226	134600	404394120	16710	16710	16710	16710	2
373	20241226	134500	404360700	16720	16710	16720	16710	9
374	20241226	134400	404210250	16710	16710	16710	16710	0
375	20241226	134300	404210250	16710	16710	16710	16710	0
376	20241226	134200	404210250	16710	16710	16710	16710	0
377	20241226	134100	404210250	16710	16710	16710	16710	13
378	20241226	134000	403993020	16710	16710	16710	16710	0
379	20241226	133900	403993020	16710	16710	16710	16710	0
380	20241226	133800	403993020	16710	16710	16710	16710	0
381	20241226	133700	403993020	16710	16710	16710	16710	3
382	20241226	133600	403942890	16710	16710	16710	16710	54
383	20241226	133500	403040550	16700	16710	16710	16700	81
384	20241226	133400	401687480	16710	16710	16710	16710	0
385	20241226	133300	401687480	16710	16710	16710	16690	73
386	20241226	133200	400467810	16710	16710	16710	16710	0
387	20241226	133100	400467810	16710	16710	16710	16710	0
388	20241226	133000	400467810	16710	16710	16720	16700	23
389	20241226	132900	400083560	16710	16640	16710	16640	81
390	20241226	132800	398733120	16630	16630	16630	16630	29
391	20241226	132700	398250850	16620	16620	16620	16620	169
392	20241226	132600	395442070	16610	16610	16610	16610	0
393	20241226	132500	395442070	16610	16610	16610	16610	3
394	20241226	132400	395392240	16610	16610	16610	16610	2
395	20241226	132300	395359020	16600	16600	16600	16600	0
396	20241226	132200	395359020	16600	16600	16600	16600	0
397	20241226	132100	395359020	16600	16600	16600	16600	2
398	20241226	132000	395325820	16610	16610	16610	16610	0
399	20241226	131900	395325820	16610	16610	16610	16610	0
400	20241226	131800	395325820	16610	16610	16610	16610	0
401	20241226	131700	395325820	16610	16610	16610	16610	3
402	20241226	131600	395275990	16620	16620	16620	16620	0
403	20241226	131500	395275990	16620	16630	16630	16620	153
404	20241226	131400	392733090	16630	16630	16630	16630	0
405	20241226	131300	392733090	16630	16630	16630	16630	4
406	20241226	131200	392666570	16630	16630	16630	16630	0
407	20241226	131100	392666570	16630	16630	16630	16630	0
408	20241226	131000	392666570	16630	16630	16630	16630	1
409	20241226	130900	392649940	16630	16630	16630	16630	3
410	20241226	130800	392600050	16630	16630	16630	16630	1
411	20241226	130700	392583420	16630	16630	16630	16630	0
412	20241226	130600	392583420	16630	16610	16630	16610	209
413	20241226	130500	389107770	16600	16600	16600	16600	3
414	20241226	130400	389057970	16630	16610	16630	16610	19
415	20241226	130300	388742020	16610	16640	16640	16610	521
416	20241226	130200	380088120	16680	16680	16680	16680	0
417	20241226	130100	380088120	16680	16640	16680	16640	3
418	20241226	130000	380038160	16630	16710	16710	16610	2099
419	20241226	125900	345041510	16700	16700	16700	16700	51
420	20241226	125800	344189810	16690	16690	16690	16690	37
421	20241226	125700	343572280	16650	16630	16650	16630	255
422	20241226	125600	339326830	16630	16630	16630	16630	17
423	20241226	125500	339044120	16620	16620	16620	16620	1
424	20241226	125400	339027500	16600	16600	16600	16600	0
425	20241226	125300	339027500	16600	16600	16600	16600	0
426	20241226	125200	339027500	16600	16610	16610	16600	6
427	20241226	125100	338927880	16600	16600	16600	16600	0
428	20241226	125000	338927880	16600	16600	16600	16600	0
429	20241226	124900	338927880	16600	16600	16600	16600	0
430	20241226	124800	338927880	16600	16600	16600	16600	3
431	20241226	124700	338878080	16630	16630	16630	16630	0
432	20241226	124600	338878080	16630	16630	16630	16630	252
433	20241226	124500	334687320	16630	16630	16630	16630	127
434	20241226	124400	332575310	16600	16600	16600	16600	2
435	20241226	124300	332542110	16610	16610	16610	16610	1
436	20241226	124200	332525500	16600	16600	16600	16600	0
437	20241226	124100	332525500	16600	16600	16600	16600	0
438	20241226	124000	332525500	16600	16600	16600	16600	3
439	20241226	123900	332475700	16610	16610	16610	16610	0
440	20241226	123800	332475700	16610	16610	16610	16610	0
441	20241226	123700	332475700	16610	16610	16610	16610	0
442	20241226	123600	332475700	16610	16610	16610	16610	2
443	20241226	123500	332442480	16620	16620	16620	16620	0
444	20241226	123400	332442480	16620	16620	16620	16620	111
445	20241226	123300	330597660	16610	16610	16610	16610	7
446	20241226	123200	330481390	16600	16600	16600	16600	2
447	20241226	123100	330448190	16600	16600	16600	16600	0
448	20241226	123000	330448190	16600	16600	16600	16600	2
449	20241226	122900	330414990	16610	16610	16610	16610	150
450	20241226	122800	327923490	16610	16600	16610	16600	23
451	20241226	122700	327541490	16610	16610	16610	16610	1
452	20241226	122600	327524880	16600	16600	16600	16600	0
453	20241226	122500	327524880	16600	16600	16600	16600	0
454	20241226	122400	327524880	16600	16600	16600	16600	2
455	20241226	122300	327491680	16600	16600	16600	16600	0
456	20241226	122200	327491680	16600	16600	16600	16600	0
457	20241226	122100	327491680	16600	16600	16600	16600	0
458	20241226	122000	327491680	16600	16600	16600	16600	4
459	20241226	121900	327425280	16610	16610	16610	16610	0
460	20241226	121800	327425280	16610	16610	16610	16610	1
461	20241226	121700	327408670	16600	16600	16600	16600	0
462	20241226	121600	327408670	16600	16600	16600	16600	3
463	20241226	121500	327358870	16610	16610	16610	16610	0
464	20241226	121400	327358870	16610	16610	16610	16610	0
465	20241226	121300	327358870	16610	16610	16610	16610	10
466	20241226	121200	327192770	16600	16600	16600	16600	2
467	20241226	121100	327159570	16600	16600	16600	16600	312
468	20241226	121000	321980370	16600	16610	16610	16600	2
469	20241226	120900	321947160	16600	16600	16600	16600	0
470	20241226	120800	321947160	16600	16600	16600	16600	3
471	20241226	120700	321897360	16600	16600	16600	16600	0
472	20241226	120600	321897360	16600	16600	16600	16600	0
473	20241226	120500	321897360	16600	16600	16600	16600	0
474	20241226	120400	321897360	16600	16610	16610	16600	11
475	20241226	120300	321714670	16610	16610	16610	16610	0
476	20241226	120200	321714670	16610	16610	16610	16610	1
477	20241226	120100	321698060	16600	16600	16600	16600	0
478	20241226	120000	321698060	16600	16600	16600	16600	5
479	20241226	115900	321615060	16600	16600	16600	16600	0
480	20241226	115800	321615060	16600	16600	16600	16600	0
481	20241226	115700	321615060	16600	16600	16600	16600	200
482	20241226	115600	318295060	16600	16600	16600	16600	3
483	20241226	115500	318245260	16600	16600	16600	16600	73
484	20241226	115400	317033460	16610	16610	16610	16610	1
485	20241226	115300	317016850	16600	16600	16600	16600	1
486	20241226	115200	317000250	16600	16600	16600	16560	432
487	20241226	115100	309836690	16600	16600	16600	16600	62
488	20241226	115000	308807490	16600	16600	16600	16600	0
489	20241226	114900	308807490	16600	16600	16600	16600	0
490	20241226	114800	308807490	16600	16600	16600	16600	3
491	20241226	114700	308757690	16610	16610	16610	16610	0
492	20241226	114600	308757690	16610	16610	16610	16610	0
493	20241226	114500	308757690	16610	16610	16610	16610	1
494	20241226	114400	308741080	16600	16600	16600	16600	2
495	20241226	114300	308707880	16600	16600	16600	16600	0
496	20241226	114200	308707880	16600	16600	16600	16600	0
497	20241226	114100	308707880	16600	16600	16600	16600	0
498	20241226	114000	308707880	16600	16600	16600	16600	5
499	20241226	113900	308624880	16610	16610	16610	16610	0
500	20241226	113800	308624880	16610	16610	16610	16610	0
501	20241226	113700	308624880	16610	16610	16610	16610	1
502	20241226	113600	308608270	16620	16630	16630	16620	275
503	20241226	113500	304037040	16630	16630	16630	16630	0
504	20241226	113400	304037040	16630	16630	16630	16630	0
505	20241226	113300	304037040	16630	16630	16630	16630	0
506	20241226	113200	304037040	16630	16630	16630	16630	3
507	20241226	113100	303987150	16640	16640	16640	16640	0
508	20241226	113000	303987150	16640	16640	16640	16640	0
509	20241226	112900	303987150	16640	16640	16640	16640	1
510	20241226	112800	303970510	16640	16640	16640	16640	92
511	20241226	112700	302439630	16640	16640	16640	16640	0
512	20241226	112600	302439630	16640	16640	16640	16640	0
513	20241226	112500	302439630	16640	16640	16640	16640	0
514	20241226	112400	302439630	16640	16640	16640	16640	2
515	20241226	112300	302406350	16650	16650	16650	16650	0
516	20241226	112200	302406350	16650	16650	16650	16650	0
517	20241226	112100	302406350	16650	16650	16650	16650	1
518	20241226	112000	302389700	16640	16640	16640	16640	3
519	20241226	111900	302339780	16640	16640	16640	16640	0
520	20241226	111800	302339780	16640	16640	16640	16640	0
521	20241226	111700	302339780	16640	16640	16640	16640	0
522	20241226	111600	302339780	16640	16650	16650	16640	3
523	20241226	111500	302289850	16640	16640	16640	16640	0
524	20241226	111400	302289850	16640	16640	16640	16640	0
525	20241226	111300	302289850	16640	16640	16640	16640	1
526	20241226	111200	302273210	16650	16640	16650	16640	24
527	20241226	111100	301873840	16640	16640	16640	16640	0
528	20241226	111000	301873840	16640	16640	16640	16640	1
529	20241226	110900	301857200	16640	16640	16640	16640	0
530	20241226	110800	301857200	16640	16640	16640	16640	4
531	20241226	110700	301790640	16650	16650	16650	16650	0
532	20241226	110600	301790640	16650	16650	16650	16650	0
533	20241226	110500	301790640	16650	16650	16650	16650	0
534	20241226	110400	301790640	16650	16640	16650	16640	23
535	20241226	110300	301407910	16650	16650	16650	16650	0
536	20241226	110200	301407910	16650	16650	16650	16650	0
537	20241226	110100	301407910	16650	16650	16650	16650	0
538	20241226	110000	301407910	16650	16690	16690	16650	1904
539	20241226	105900	269700990	16690	16650	16690	16650	151
540	20241226	105800	267182760	16650	16650	16650	16650	0
541	20241226	105700	267182760	16650	16650	16650	16650	0
542	20241226	105600	267182760	16650	16640	16650	16640	3
543	20241226	105500	267132830	16640	16640	16640	16640	0
544	20241226	105400	267132830	16640	16640	16640	16640	0
545	20241226	105300	267132830	16640	16640	16640	16640	0
546	20241226	105200	267132830	16640	16650	16650	16640	4
547	20241226	105100	267066250	16640	16640	16640	16640	0
548	20241226	105000	267066250	16640	16640	16640	16640	0
549	20241226	104900	267066250	16640	16640	16640	16640	0
550	20241226	104800	267066250	16640	16640	16640	16640	3
551	20241226	104700	267016330	16640	16640	16640	16640	0
552	20241226	104600	267016330	16640	16640	16640	16640	0
553	20241226	104500	267016330	16640	16640	16640	16640	0
554	20241226	104400	267016330	16640	16640	16640	16640	2
555	20241226	104300	266983050	16630	16630	16630	16630	0
556	20241226	104200	266983050	16630	16630	16630	16630	0
557	20241226	104100	266983050	16630	16630	16630	16630	0
558	20241226	104000	266983050	16630	16630	16630	16630	0
559	20241226	103900	266983050	16630	16630	16630	16630	3
560	20241226	103800	266933160	16630	16630	16630	16630	0
561	20241226	103700	266933160	16630	16630	16630	16630	1
562	20241226	103600	266916530	16630	16630	16630	16630	17
563	20241226	103500	266633820	16630	16650	16650	16630	203
564	20241226	103400	263255120	16650	16650	16650	16650	0
565	20241226	103300	263255120	16650	16650	16650	16650	0
566	20241226	103200	263255120	16650	16650	16650	16650	17
567	20241226	103100	262972070	16650	16660	16660	16650	6
568	20241226	103000	262872140	16660	16680	16690	16660	1792
569	20241226	102900	233011920	16660	16630	16660	16630	217
570	20241226	102800	229397700	16620	16620	16620	16620	0
571	20241226	102700	229397700	16620	16620	16620	16620	2
572	20241226	102600	229364460	16630	16630	16630	16630	0
573	20241226	102500	229364460	16630	16630	16630	16630	0
574	20241226	102400	229364460	16630	16630	16630	16630	0
575	20241226	102300	229364460	16630	16620	16630	16620	49
576	20241226	102200	228550060	16600	16600	16600	16600	0
577	20241226	102100	228550060	16600	16600	16600	16600	0
578	20241226	102000	228550060	16600	16600	16600	16600	0
579	20241226	101900	228550060	16600	16610	16610	16600	11
580	20241226	101800	228367440	16610	16610	16610	16610	0
581	20241226	101700	228367440	16610	16610	16610	16610	0
582	20241226	101600	228367440	16610	16610	16610	16610	0
583	20241226	101500	228367440	16610	16600	16610	16600	102
584	20241226	101400	226674220	16630	16630	16630	16630	4
585	20241226	101300	226607700	16600	16600	16600	16600	0
586	20241226	101200	226607700	16600	16600	16600	16600	57
587	20241226	101100	225661500	16600	16600	16600	16600	3
588	20241226	101000	225611700	16620	16600	16620	16600	77
589	20241226	100900	224332560	16600	16600	16600	16600	150
590	20241226	100800	221842560	16600	16610	16610	16600	500
591	20241226	100700	213541530	16620	16630	16630	16620	49
592	20241226	100600	212726680	16610	16610	16610	16610	0
593	20241226	100500	212726680	16610	16610	16610	16610	500
594	20241226	100400	204421680	16620	16650	16650	16620	751
595	20241226	100300	191934130	16660	16670	16670	16660	41
596	20241226	100200	191251010	16660	16660	16660	16660	2
597	20241226	100100	191217690	16670	16670	16670	16670	1
598	20241226	100000	191201020	16670	16690	16720	16670	2428
599	20241226	095900	150695830	16700	16670	16700	16670	175
600	20241226	095800	147773470	16670	16640	16680	16640	195
601	20241226	095700	144524450	16640	16630	16640	16630	22
602	20241226	095600	144158570	16620	16600	16620	16600	3
603	20241226	095500	144108740	16600	16600	16600	16600	3
604	20241226	095400	144058940	16600	16580	16610	16580	244
605	20241226	095300	140007430	16580	16600	16600	16580	500
606	20241226	095200	131710940	16590	16590	16590	16590	117
607	20241226	095100	129769910	16560	16620	16620	16560	1274
608	20241226	095000	108631940	16610	16610	16610	16610	2
609	20241226	094900	108598720	16610	16610	16610	16610	20
610	20241226	094800	108266520	16610	16610	16610	16610	1
611	20241226	094700	108249910	16600	16610	16610	16600	3
612	20241226	094600	108200100	16610	16640	16640	16600	621
613	20241226	094500	97881630	16640	16630	16640	16630	129
614	20241226	094400	95736340	16630	16670	16670	16600	1248
615	20241226	094300	74984290	16670	16670	16670	16670	141
616	20241226	094200	72633820	16660	16660	16660	16660	0
617	20241226	094100	72633820	16660	16660	16660	16660	0
618	20241226	094000	72633820	16660	16660	16660	16660	0
619	20241226	093900	72633820	16660	16660	16660	16660	3
620	20241226	093800	72583840	16690	16690	16690	16690	0
621	20241226	093700	72583840	16690	16690	16690	16690	0
622	20241226	093600	72583840	16690	16670	16690	16670	128
623	20241226	093500	70450050	16670	16680	16680	16670	2
624	20241226	093400	70416700	16680	16680	16680	16680	1
625	20241226	093300	70400020	16670	16670	16670	16670	0
626	20241226	093200	70400020	16670	16670	16670	16670	0
627	20241226	093100	70400020	16670	16700	16700	16640	2246
628	20241226	093000	32957750	16700	16700	16700	16700	103
629	20241226	092900	31237650	16690	16690	16690	16690	1
630	20241226	092800	31220960	16660	16660	16660	16660	0
631	20241226	092700	31220960	16660	16640	16660	16620	352
632	20241226	092600	25359190	16630	16630	16630	16630	10
633	20241226	092500	25192890	16620	16620	16620	16620	0
634	20241226	092400	25192890	16620	16630	16630	16620	20
635	20241226	092300	24860390	16610	16610	16610	16610	3
636	20241226	092200	24810560	16610	16600	16610	16600	33
637	20241226	092100	24262440	16570	16570	16570	16570	0
638	20241226	092000	24262440	16570	16570	16570	16560	37
639	20241226	091900	23649680	16600	16600	16600	16600	226
640	20241226	091800	19898080	16600	16610	16610	16600	195
641	20241226	091700	16661070	16600	16600	16600	16600	0
642	20241226	091600	16661070	16600	16600	16600	16600	0
643	20241226	091500	16661070	16600	16600	16600	16600	0
644	20241226	091400	16661070	16600	16600	16600	16600	201
645	20241226	091300	13324470	16610	16620	16620	16610	412
646	20241226	091200	6478460	16640	16640	16640	16640	224
647	20241226	091100	2751100	16640	16640	16640	16640	17
648	20241226	091000	2468220	16620	16630	16630	16620	10
649	20241226	090900	2302010	16620	16620	16620	16620	0
650	20241226	090800	2302010	16620	16620	16620	16620	0
651	20241226	090700	2302010	16620	16700	16700	16620	124
652	20241226	090600	233130	16720	16720	16720	16720	0
653	20241226	090500	233130	16720	16720	16720	16720	0
654	20241226	090400	233130	16720	16720	16720	16720	0
655	20241226	090300	233130	16720	16720	16720	16720	0
656	20241226	090200	233130	16720	16720	16720	16720	0
657	20241226	090100	233130	16720	16720	16720	16720	1
658	20241226	090000	216410	16730	16610	16730	16610	13