KissMeData/145210/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	202600	974082512	1566	1566	1566	1566	3433
3	20241226	202500	974082512	1566	1566	1566	1566	0
4	20241226	202400	974082512	1566	1566	1566	1566	0
5	20241226	202300	974082512	1566	1566	1566	1566	0
6	20241226	202200	974082512	1566	1566	1566	1566	0
7	20241226	202100	974082512	1566	1566	1566	1566	0
8	20241226	202000	974082512	1566	1566	1566	1566	0
9	20241226	201900	974082512	1566	1566	1566	1566	0
10	20241226	201800	974082512	1566	1566	1566	1566	0
11	20241226	201700	974082512	1566	1566	1566	1566	0
12	20241226	201600	974082512	1566	1566	1566	1566	0
13	20241226	201500	974082512	1566	1566	1566	1566	0
14	20241226	201400	974082512	1566	1566	1566	1566	0
15	20241226	201300	974082512	1566	1566	1566	1566	0
16	20241226	201200	974082512	1566	1566	1566	1566	0
17	20241226	201100	974082512	1566	1566	1566	1566	0
18	20241226	201000	974082512	1566	1566	1566	1566	0
19	20241226	200900	974082512	1566	1566	1566	1566	0
20	20241226	200800	974082512	1566	1566	1566	1566	0
21	20241226	200700	974082512	1566	1566	1566	1566	0
22	20241226	200600	974082512	1566	1566	1566	1566	0
23	20241226	200500	974082512	1566	1566	1566	1566	0
24	20241226	200400	974082512	1566	1566	1566	1566	0
25	20241226	200300	974082512	1566	1566	1566	1566	0
26	20241226	200200	974082512	1566	1566	1566	1566	0
27	20241226	200100	974082512	1566	1566	1566	1566	0
28	20241226	200000	974082512	1566	1566	1566	1566	0
29	20241226	195900	974082512	1566	1566	1566	1566	0
30	20241226	195800	974082512	1566	1566	1566	1566	0
31	20241226	195700	974082512	1566	1566	1566	1566	0
32	20241226	195600	974082512	1566	1566	1566	1566	3433
33	20241226	195500	974082512	1566	1566	1566	1566	0
34	20241226	195400	974082512	1566	1566	1566	1566	0
35	20241226	195300	974082512	1566	1566	1566	1566	0
36	20241226	195200	974082512	1566	1566	1566	1566	0
37	20241226	195100	974082512	1566	1566	1566	1566	0
38	20241226	195000	974082512	1566	1566	1566	1566	0
39	20241226	194900	974082512	1566	1566	1566	1566	0
40	20241226	194800	974082512	1566	1566	1566	1566	0
41	20241226	194700	974082512	1566	1566	1566	1566	0
42	20241226	194600	974082512	1566	1566	1566	1566	0
43	20241226	194500	974082512	1566	1566	1566	1566	0
44	20241226	194400	974082512	1566	1566	1566	1566	0
45	20241226	194300	974082512	1566	1566	1566	1566	0
46	20241226	194200	974082512	1566	1566	1566	1566	0
47	20241226	194100	974082512	1566	1566	1566	1566	0
48	20241226	194000	974082512	1566	1566	1566	1566	0
49	20241226	193900	974082512	1566	1566	1566	1566	0
50	20241226	193800	974082512	1566	1566	1566	1566	0
51	20241226	193700	974082512	1566	1566	1566	1566	0
52	20241226	193600	974082512	1566	1566	1566	1566	0
53	20241226	193500	974082512	1566	1566	1566	1566	0
54	20241226	193400	974082512	1566	1566	1566	1566	0
55	20241226	193300	974082512	1566	1566	1566	1566	0
56	20241226	193200	974082512	1566	1566	1566	1566	0
57	20241226	193100	974082512	1566	1566	1566	1566	0
58	20241226	193000	974082512	1566	1566	1566	1566	0
59	20241226	192900	974082512	1566	1566	1566	1566	0
60	20241226	192800	974082512	1566	1566	1566	1566	0
61	20241226	192700	974082512	1566	1566	1566	1566	0
62	20241226	192600	974082512	1566	1566	1566	1566	3433
63	20241226	192500	974082512	1566	1566	1566	1566	0
64	20241226	192400	974082512	1566	1566	1566	1566	0
65	20241226	192300	974082512	1566	1566	1566	1566	0
66	20241226	192200	974082512	1566	1566	1566	1566	0
67	20241226	192100	974082512	1566	1566	1566	1566	0
68	20241226	192000	974082512	1566	1566	1566	1566	0
69	20241226	191900	974082512	1566	1566	1566	1566	0
70	20241226	191800	974082512	1566	1566	1566	1566	0
71	20241226	191700	974082512	1566	1566	1566	1566	0
72	20241226	191600	974082512	1566	1566	1566	1566	0
73	20241226	191500	974082512	1566	1566	1566	1566	0
74	20241226	191400	974082512	1566	1566	1566	1566	0
75	20241226	191300	974082512	1566	1566	1566	1566	0
76	20241226	191200	974082512	1566	1566	1566	1566	0
77	20241226	191100	974082512	1566	1566	1566	1566	0
78	20241226	191000	974082512	1566	1566	1566	1566	0
79	20241226	190900	974082512	1566	1566	1566	1566	0
80	20241226	190800	974082512	1566	1566	1566	1566	0
81	20241226	190700	974082512	1566	1566	1566	1566	0
82	20241226	190600	974082512	1566	1566	1566	1566	0
83	20241226	190500	974082512	1566	1566	1566	1566	0
84	20241226	190400	974082512	1566	1566	1566	1566	0
85	20241226	190300	974082512	1566	1566	1566	1566	0
86	20241226	190200	974082512	1566	1566	1566	1566	0
87	20241226	190100	974082512	1566	1566	1566	1566	0
88	20241226	190000	974082512	1566	1566	1566	1566	0
89	20241226	185900	974082512	1566	1566	1566	1566	0
90	20241226	185800	974082512	1566	1566	1566	1566	0
91	20241226	185700	974082512	1566	1566	1566	1566	0
92	20241226	185600	974082512	1566	1566	1566	1566	3433
93	20241226	185500	974082512	1566	1566	1566	1566	0
94	20241226	185400	974082512	1566	1566	1566	1566	0
95	20241226	185300	974082512	1566	1566	1566	1566	0
96	20241226	185200	974082512	1566	1566	1566	1566	0
97	20241226	185100	974082512	1566	1566	1566	1566	0
98	20241226	185000	974082512	1566	1566	1566	1566	0
99	20241226	184900	974082512	1566	1566	1566	1566	0
100	20241226	184800	974082512	1566	1566	1566	1566	0
101	20241226	184700	974082512	1566	1566	1566	1566	0
102	20241226	184600	974082512	1566	1566	1566	1566	0
103	20241226	184500	974082512	1566	1566	1566	1566	0
104	20241226	184400	974082512	1566	1566	1566	1566	0
105	20241226	184300	974082512	1566	1566	1566	1566	0
106	20241226	184200	974082512	1566	1566	1566	1566	0
107	20241226	184100	974082512	1566	1566	1566	1566	0
108	20241226	184000	974082512	1566	1566	1566	1566	0
109	20241226	183900	974082512	1566	1566	1566	1566	0
110	20241226	183800	974082512	1566	1566	1566	1566	0
111	20241226	183700	974082512	1566	1566	1566	1566	0
112	20241226	183600	974082512	1566	1566	1566	1566	0
113	20241226	183500	974082512	1566	1566	1566	1566	0
114	20241226	183400	974082512	1566	1566	1566	1566	0
115	20241226	183300	974082512	1566	1566	1566	1566	0
116	20241226	183200	974082512	1566	1566	1566	1566	0
117	20241226	183100	974082512	1566	1566	1566	1566	0
118	20241226	183000	974082512	1566	1566	1566	1566	0
119	20241226	182900	974082512	1566	1566	1566	1566	0
120	20241226	182800	974082512	1566	1566	1566	1566	0
121	20241226	182700	974082512	1566	1566	1566	1566	0
122	20241226	182600	974082512	1566	1566	1566	1566	3433
123	20241226	182500	974082512	1566	1566	1566	1566	0
124	20241226	182400	974082512	1566	1566	1566	1566	0
125	20241226	182300	974082512	1566	1566	1566	1566	0
126	20241226	182200	974082512	1566	1566	1566	1566	0
127	20241226	182100	974082512	1566	1566	1566	1566	0
128	20241226	182000	974082512	1566	1566	1566	1566	0
129	20241226	181900	974082512	1566	1566	1566	1566	0
130	20241226	181800	974082512	1566	1566	1566	1566	0
131	20241226	181700	974082512	1566	1566	1566	1566	0
132	20241226	181600	974082512	1566	1566	1566	1566	0
133	20241226	181500	974082512	1566	1566	1566	1566	0
134	20241226	181400	974082512	1566	1566	1566	1566	0
135	20241226	181300	974082512	1566	1566	1566	1566	0
136	20241226	181200	974082512	1566	1566	1566	1566	0
137	20241226	181100	974082512	1566	1566	1566	1566	0
138	20241226	181000	974082512	1566	1566	1566	1566	0
139	20241226	180900	974082512	1566	1566	1566	1566	0
140	20241226	180800	974082512	1566	1566	1566	1566	0
141	20241226	180700	974082512	1566	1566	1566	1566	0
142	20241226	180600	974082512	1566	1566	1566	1566	0
143	20241226	180500	974082512	1566	1566	1566	1566	0
144	20241226	180400	974082512	1566	1566	1566	1566	0
145	20241226	180300	974082512	1566	1566	1566	1566	0
146	20241226	180200	974082512	1566	1566	1566	1566	0
147	20241226	180100	974082512	1566	1566	1566	1566	0
148	20241226	180000	974082512	1566	1566	1566	1566	0
149	20241226	175900	974082512	1566	1566	1566	1566	0
150	20241226	175800	974082512	1566	1566	1566	1566	0
151	20241226	175700	974082512	1566	1566	1566	1566	0
152	20241226	175600	974082512	1566	1566	1566	1566	3433
153	20241226	175500	974082512	1566	1566	1566	1566	0
154	20241226	175400	974082512	1566	1566	1566	1566	0
155	20241226	175300	974082512	1566	1566	1566	1566	0
156	20241226	175200	974082512	1566	1566	1566	1566	0
157	20241226	175100	974082512	1566	1566	1566	1566	0
158	20241226	175000	974082512	1566	1566	1566	1566	0
159	20241226	174900	974082512	1566	1566	1566	1566	0
160	20241226	174800	974082512	1566	1566	1566	1566	0
161	20241226	174700	974082512	1566	1566	1566	1566	0
162	20241226	174600	974082512	1566	1566	1566	1566	0
163	20241226	174500	974082512	1566	1566	1566	1566	0
164	20241226	174400	974082512	1566	1566	1566	1566	0
165	20241226	174300	974082512	1566	1566	1566	1566	0
166	20241226	174200	974082512	1566	1566	1566	1566	0
167	20241226	174100	974082512	1566	1566	1566	1566	0
168	20241226	174000	974082512	1566	1566	1566	1566	0
169	20241226	173900	974082512	1566	1566	1566	1566	0
170	20241226	173800	974082512	1566	1566	1566	1566	0
171	20241226	173700	974082512	1566	1566	1566	1566	0
172	20241226	173600	974082512	1566	1566	1566	1566	0
173	20241226	173500	974082512	1566	1566	1566	1566	0
174	20241226	173400	974082512	1566	1566	1566	1566	0
175	20241226	173300	974082512	1566	1566	1566	1566	0
176	20241226	173200	974082512	1566	1566	1566	1566	0
177	20241226	173100	974082512	1566	1566	1566	1566	0
178	20241226	173000	974082512	1566	1566	1566	1566	0
179	20241226	172900	974082512	1566	1566	1566	1566	0
180	20241226	172800	974082512	1566	1566	1566	1566	0
181	20241226	172700	974082512	1566	1566	1566	1566	0
182	20241226	172600	974082512	1566	1566	1566	1566	3433
183	20241226	172500	974082512	1566	1566	1566	1566	0
184	20241226	172400	974082512	1566	1566	1566	1566	0
185	20241226	172300	974082512	1566	1566	1566	1566	0
186	20241226	172200	974082512	1566	1566	1566	1566	0
187	20241226	172100	974082512	1566	1566	1566	1566	0
188	20241226	172000	974082512	1566	1566	1566	1566	0
189	20241226	171900	974082512	1566	1566	1566	1566	0
190	20241226	171800	974082512	1566	1566	1566	1566	0
191	20241226	171700	974082512	1566	1566	1566	1566	0
192	20241226	171600	974082512	1566	1566	1566	1566	0
193	20241226	171500	974082512	1566	1566	1566	1566	0
194	20241226	171400	974082512	1566	1566	1566	1566	0
195	20241226	171300	974082512	1566	1566	1566	1566	0
196	20241226	171200	974082512	1566	1566	1566	1566	0
197	20241226	171100	974082512	1566	1566	1566	1566	0
198	20241226	171000	974082512	1566	1566	1566	1566	0
199	20241226	170900	974082512	1566	1566	1566	1566	0
200	20241226	170800	974082512	1566	1566	1566	1566	0
201	20241226	170700	974082512	1566	1566	1566	1566	0
202	20241226	170600	974082512	1566	1566	1566	1566	0
203	20241226	170500	974082512	1566	1566	1566	1566	0
204	20241226	170400	974082512	1566	1566	1566	1566	0
205	20241226	170300	974082512	1566	1566	1566	1566	0
206	20241226	170200	974082512	1566	1566	1566	1566	0
207	20241226	170100	974082512	1566	1566	1566	1566	0
208	20241226	170000	974082512	1566	1566	1566	1566	0
209	20241226	165900	974082512	1566	1566	1566	1566	0
210	20241226	165800	974082512	1566	1566	1566	1566	0
211	20241226	165700	974082512	1566	1566	1566	1566	0
212	20241226	165600	974082512	1566	1566	1566	1566	3433
213	20241226	165500	974082512	1566	1566	1566	1566	0
214	20241226	165400	974082512	1566	1566	1566	1566	0
215	20241226	165300	974082512	1566	1566	1566	1566	0
216	20241226	165200	974082512	1566	1566	1566	1566	0
217	20241226	165100	974082512	1566	1566	1566	1566	0
218	20241226	165000	974082512	1566	1566	1566	1566	0
219	20241226	164900	974082512	1566	1566	1566	1566	0
220	20241226	164800	974082512	1566	1566	1566	1566	0
221	20241226	164700	974082512	1566	1566	1566	1566	0
222	20241226	164600	974082512	1566	1566	1566	1566	0
223	20241226	164500	974082512	1566	1566	1566	1566	0
224	20241226	164400	974082512	1566	1566	1566	1566	0
225	20241226	164300	974082512	1566	1566	1566	1566	0
226	20241226	164200	974082512	1566	1566	1566	1566	0
227	20241226	164100	974082512	1566	1566	1566	1566	0
228	20241226	164000	974082512	1566	1566	1566	1566	0
229	20241226	163900	974082512	1566	1566	1566	1566	0
230	20241226	163800	974082512	1566	1566	1566	1566	0
231	20241226	163700	974082512	1566	1566	1566	1566	0
232	20241226	163600	974082512	1566	1566	1566	1566	0
233	20241226	163500	974082512	1566	1566	1566	1566	0
234	20241226	163400	974082512	1566	1566	1566	1566	0
235	20241226	163300	974082512	1566	1566	1566	1566	0
236	20241226	163200	974082512	1566	1566	1566	1566	0
237	20241226	163100	974082512	1566	1566	1566	1566	0
238	20241226	163000	974082512	1566	1566	1566	1566	0
239	20241226	162900	974082512	1566	1566	1566	1566	0
240	20241226	162800	974082512	1566	1566	1566	1566	0
241	20241226	162700	974082512	1566	1566	1566	1566	0
242	20241226	162600	974082512	1566	1566	1566	1566	3433
243	20241226	162500	974082512	1566	1566	1566	1566	0
244	20241226	162400	974082512	1566	1566	1566	1566	0
245	20241226	162300	974082512	1566	1566	1566	1566	0
246	20241226	162200	974082512	1566	1566	1566	1566	0
247	20241226	162100	974082512	1566	1566	1566	1566	0
248	20241226	162000	974082512	1566	1566	1566	1566	0
249	20241226	161900	974082512	1566	1566	1566	1566	0
250	20241226	161800	974082512	1566	1566	1566	1566	0
251	20241226	161700	974082512	1566	1566	1566	1566	0
252	20241226	161600	974082512	1566	1566	1566	1566	0
253	20241226	161500	974082512	1566	1566	1566	1566	0
254	20241226	161400	974082512	1566	1566	1566	1566	0
255	20241226	161300	974082512	1566	1566	1566	1566	0
256	20241226	161200	974082512	1566	1566	1566	1566	0
257	20241226	161100	974082512	1566	1566	1566	1566	0
258	20241226	161000	974082512	1566	1566	1566	1566	0
259	20241226	160900	974082512	1566	1566	1566	1566	0
260	20241226	160800	974082512	1566	1566	1566	1566	0
261	20241226	160700	974082512	1566	1566	1566	1566	0
262	20241226	160600	974082512	1566	1566	1566	1566	0
263	20241226	160500	974082512	1566	1566	1566	1566	0
264	20241226	160400	974082512	1566	1566	1566	1566	0
265	20241226	160300	974082512	1566	1566	1566	1566	0
266	20241226	160200	974082512	1566	1566	1566	1566	0
267	20241226	160100	974082512	1566	1566	1566	1566	0
268	20241226	160000	974082512	1566	1566	1566	1566	0
269	20241226	155900	974082512	1566	1566	1566	1566	0
270	20241226	155800	974082512	1566	1566	1566	1566	0
271	20241226	155700	974082512	1566	1566	1566	1566	0
272	20241226	155600	974082512	1566	1566	1566	1566	3433
273	20241226	155500	974082512	1566	1566	1566	1566	0
274	20241226	155400	974082512	1566	1566	1566	1566	0
275	20241226	155300	974082512	1566	1566	1566	1566	0
276	20241226	155200	974082512	1566	1566	1566	1566	0
277	20241226	155100	974082512	1566	1566	1566	1566	0
278	20241226	155000	974082512	1566	1566	1566	1566	0
279	20241226	154900	974082512	1566	1566	1566	1566	0
280	20241226	154800	974082512	1566	1566	1566	1566	0
281	20241226	154700	974082512	1566	1566	1566	1566	0
282	20241226	154600	974082512	1566	1566	1566	1566	0
283	20241226	154500	974082512	1566	1566	1566	1566	0
284	20241226	154400	974082512	1566	1566	1566	1566	0
285	20241226	154300	974082512	1566	1566	1566	1566	0
286	20241226	154200	974082512	1566	1566	1566	1566	0
287	20241226	154100	974082512	1566	1566	1566	1566	0
288	20241226	154000	974082512	1566	1566	1566	1566	0
289	20241226	153900	974082512	1566	1566	1566	1566	0
290	20241226	153800	974082512	1566	1566	1566	1566	0
291	20241226	153700	974082512	1566	1566	1566	1566	0
292	20241226	153600	974082512	1566	1566	1566	1566	0
293	20241226	153500	974082512	1566	1566	1566	1566	0
294	20241226	153400	974082512	1566	1566	1566	1566	0
295	20241226	153300	974082512	1566	1566	1566	1566	0
296	20241226	153200	974082512	1566	1566	1566	1566	0
297	20241226	153100	974082512	1566	1566	1566	1566	0
298	20241226	153000	974082512	1566	1566	1566	1566	3433
299	20241226	152900	968706434	1565	1565	1565	1565	0
300	20241226	152800	968706434	1565	1565	1565	1565	0
301	20241226	152700	968706434	1565	1565	1565	1565	0
302	20241226	152600	968706434	1565	1565	1565	1565	0
303	20241226	152500	968706434	1565	1565	1565	1565	0
304	20241226	152400	968706434	1565	1565	1565	1565	0
305	20241226	152300	968706434	1565	1565	1565	1565	0
306	20241226	152200	968706434	1565	1565	1565	1565	0
307	20241226	152100	968706434	1565	1565	1565	1565	0
308	20241226	152000	968706434	1565	1565	1565	1565	0
309	20241226	151900	968706434	1565	1565	1565	1565	736
310	20241226	151800	967554594	1565	1566	1570	1565	2491
311	20241226	151700	963649516	1566	1566	1566	1566	1010
312	20241226	151600	962067856	1566	1557	1566	1556	348
313	20241226	151500	961526012	1569	1569	1569	1569	446
314	20241226	151400	960826238	1570	1562	1570	1562	1006
315	20241226	151300	959248077	1562	1562	1562	1562	8
316	20241226	151200	959235581	1562	1562	1562	1562	1208
317	20241226	151100	957348685	1562	1562	1562	1562	1
318	20241226	151000	957347123	1550	1550	1550	1550	50
319	20241226	150900	957269623	1550	1550	1550	1550	2002
320	20241226	150800	954166523	1550	1568	1568	1550	461
321	20241226	150700	953451857	1569	1567	1571	1567	2018
322	20241226	150600	950286388	1569	1569	1569	1569	0
323	20241226	150500	950286388	1569	1541	1569	1541	5338
324	20241226	150400	941985301	1552	1547	1552	1547	1351
325	20241226	150300	939890891	1540	1540	1541	1540	45
326	20241226	150200	939821590	1540	1540	1540	1540	600
327	20241226	150100	938897590	1540	1541	1541	1540	4302
328	20241226	150000	932270861	1540	1540	1540	1540	0
329	20241226	145900	932270861	1540	1540	1540	1540	0
330	20241226	145800	932270861	1540	1540	1540	1540	0
331	20241226	145700	932270861	1540	1542	1542	1540	4000
332	20241226	145600	926109751	1547	1547	1547	1547	50
333	20241226	145500	926032401	1548	1552	1552	1548	1083
334	20241226	145400	924355735	1553	1553	1553	1553	0
335	20241226	145300	924355735	1553	1555	1556	1553	217
336	20241226	145200	924018534	1550	1550	1550	1550	0
337	20241226	145100	924018534	1550	1550	1550	1550	0
338	20241226	145000	924018534	1550	1556	1556	1550	378
339	20241226	144900	923432079	1556	1556	1556	1556	2
340	20241226	144800	923428967	1555	1556	1556	1555	2
341	20241226	144700	923425856	1555	1555	1555	1555	1002
342	20241226	144600	921867746	1555	1555	1555	1555	199
343	20241226	144500	921558301	1556	1550	1556	1550	259
344	20241226	144400	921156803	1550	1550	1550	1550	321
345	20241226	144300	920659253	1555	1541	1555	1541	7794
346	20241226	144200	908635371	1541	1546	1546	1541	5807
347	20241226	144100	899679793	1543	1543	1543	1543	0
348	20241226	144000	899679793	1543	1546	1547	1543	202
349	20241226	143900	899368100	1547	1547	1547	1547	2
350	20241226	143800	899365006	1542	1543	1543	1542	103
351	20241226	143700	899206160	1541	1541	1541	1541	3
352	20241226	143600	899201537	1539	1539	1539	1539	0
353	20241226	143500	899201537	1539	1551	1551	1539	303
354	20241226	143400	898735196	1557	1549	1557	1549	4063
355	20241226	143300	892436294	1556	1556	1556	1556	300
356	20241226	143200	891969494	1535	1533	1535	1533	274
357	20241226	143100	891549006	1534	1534	1534	1534	20
358	20241226	143000	891518326	1534	1534	1534	1534	56
359	20241226	142900	891432422	1535	1529	1535	1525	1502
360	20241226	142800	889141440	1525	1525	1525	1525	0
361	20241226	142700	889141440	1525	1525	1525	1525	0
362	20241226	142600	889141440	1525	1525	1525	1525	1647
363	20241226	142500	886629765	1525	1526	1526	1525	500
364	20241226	142400	885867049	1530	1530	1530	1530	1
365	20241226	142300	885865519	1526	1526	1527	1525	7065
366	20241226	142200	875084662	1526	1529	1529	1526	1170
367	20241226	142100	873298971	1525	1534	1534	1525	4000
368	20241226	142000	867187036	1532	1532	1532	1532	0
369	20241226	141900	867187036	1532	1532	1532	1532	0
370	20241226	141800	867187036	1532	1532	1532	1532	129
371	20241226	141700	866989408	1530	1530	1530	1530	18
372	20241226	141600	866961868	1530	1530	1530	1530	0
373	20241226	141500	866961868	1530	1540	1540	1530	10541
374	20241226	141400	850827589	1531	1531	1531	1531	0
375	20241226	141300	850827589	1531	1535	1535	1530	6031
376	20241226	141200	841597904	1535	1536	1536	1535	2000
377	20241226	141100	838527346	1535	1535	1535	1535	0
378	20241226	141000	838527346	1535	1535	1535	1535	0
379	20241226	140900	838527346	1535	1535	1535	1535	0
380	20241226	140800	838527346	1535	1535	1535	1535	2500
381	20241226	140700	834689846	1535	1542	1542	1535	510
382	20241226	140600	833904884	1542	1547	1547	1542	602
383	20241226	140500	832975022	1546	1546	1546	1544	1256
384	20241226	140400	831033264	1546	1546	1546	1546	35
385	20241226	140300	830979154	1546	1543	1546	1543	148
386	20241226	140200	830750442	1546	1546	1546	1546	47
387	20241226	140100	830677780	1546	1547	1547	1546	79
388	20241226	140000	830555645	1558	1558	1558	1558	0
389	20241226	135900	830555645	1558	1558	1558	1558	0
390	20241226	135800	830555645	1558	1558	1558	1558	0
391	20241226	135700	830555645	1558	1558	1558	1558	0
392	20241226	135600	830555645	1558	1558	1558	1558	0
393	20241226	135500	830555645	1558	1558	1558	1543	468
394	20241226	135400	829830701	1545	1546	1546	1545	257
395	20241226	135300	829433588	1546	1546	1546	1546	12
396	20241226	135200	829415036	1546	1546	1546	1546	29
397	20241226	135100	829370202	1547	1557	1557	1547	5514
398	20241226	135000	820811392	1557	1560	1560	1557	619
399	20241226	134900	819846595	1560	1560	1560	1560	312
400	20241226	134800	819359875	1562	1562	1562	1562	0
401	20241226	134700	819359875	1562	1561	1562	1561	62
402	20241226	134600	819263062	1561	1560	1561	1550	250
403	20241226	134500	818873551	1562	1562	1562	1562	0
404	20241226	134400	818873551	1562	1543	1562	1543	661
405	20241226	134300	817843591	1543	1558	1559	1543	150
406	20241226	134200	817611355	1541	1541	1541	1541	0
407	20241226	134100	817611355	1541	1541	1541	1541	0
408	20241226	134000	817611355	1541	1541	1541	1541	26
409	20241226	133900	817571289	1559	1550	1562	1550	102
410	20241226	133800	817412728	1552	1542	1552	1542	200
411	20241226	133700	817103847	1543	1543	1543	1543	0
412	20241226	133600	817103847	1543	1537	1543	1537	1005
413	20241226	133500	815555106	1535	1529	1535	1529	58
414	20241226	133400	815466124	1528	1532	1532	1528	51
415	20241226	133300	815388156	1528	1528	1528	1528	0
416	20241226	133200	815388156	1528	1533	1533	1528	329
417	20241226	133100	814885439	1525	1525	1525	1525	0
418	20241226	133000	814885439	1525	1525	1525	1525	0
419	20241226	132900	814885439	1525	1521	1528	1520	2755
420	20241226	132800	810686366	1525	1525	1525	1520	3786
421	20241226	132700	804918288	1524	1515	1525	1515	672
422	20241226	132600	803900037	1515	1534	1534	1515	52445
423	20241226	132500	724211732	1535	1535	1535	1535	39
424	20241226	132400	724151867	1535	1540	1540	1535	6514
425	20241226	132300	714146702	1540	1540	1540	1540	200
426	20241226	132200	713838702	1536	1536	1536	1536	0
427	20241226	132100	713838702	1536	1536	1536	1536	0
428	20241226	132000	713838702	1536	1538	1538	1536	3561
429	20241226	131900	708368962	1536	1540	1540	1536	72
430	20241226	131800	708258210	1540	1540	1540	1540	31
431	20241226	131700	708210470	1540	1540	1540	1535	1152
432	20241226	131600	706439845	1540	1540	1540	1540	1
433	20241226	131500	706438305	1537	1537	1537	1537	0
434	20241226	131400	706438305	1537	1537	1537	1537	0
435	20241226	131300	706438305	1537	1537	1537	1537	100
436	20241226	131200	706284605	1537	1537	1537	1536	116
437	20241226	131100	706106416	1537	1537	1537	1535	14
438	20241226	131000	706084912	1537	1537	1537	1537	256
439	20241226	130900	705691440	1537	1537	1537	1537	1
440	20241226	130800	705689903	1527	1528	1528	1527	2662
441	20241226	130700	701622788	1530	1540	1548	1529	13711
442	20241226	130600	680622983	1540	1540	1540	1540	1
443	20241226	130500	680621443	1540	1539	1540	1538	3415
444	20241226	130400	675365923	1539	1540	1540	1539	1903
445	20241226	130300	672435335	1540	1540	1540	1540	505
446	20241226	130200	671657635	1540	1542	1542	1540	933
447	20241226	130100	670219897	1542	1544	1544	1542	2144
448	20241226	130000	666912547	1543	1543	1543	1543	0
449	20241226	125900	666912547	1543	1543	1543	1543	0
450	20241226	125800	666912547	1543	1552	1552	1543	2375
451	20241226	125700	663247022	1543	1544	1544	1543	200
452	20241226	125600	662938421	1552	1552	1552	1552	0
453	20241226	125500	662938421	1552	1552	1552	1552	2
454	20241226	125400	662935317	1543	1543	1543	1543	300
455	20241226	125300	662472417	1552	1552	1552	1552	14
456	20241226	125200	662450689	1552	1552	1552	1552	22
457	20241226	125100	662416545	1553	1553	1553	1553	0
458	20241226	125000	662416545	1553	1553	1553	1553	31
459	20241226	124900	662368402	1541	1543	1543	1541	3933
460	20241226	124800	656306513	1542	1555	1556	1542	1047
461	20241226	124700	654686849	1547	1549	1550	1547	6930
462	20241226	124600	643950372	1549	1563	1563	1549	14523
463	20241226	124500	621414369	1563	1566	1566	1563	853
464	20241226	124400	620079871	1566	1569	1569	1566	1382
465	20241226	124300	617913858	1573	1568	1573	1568	12435
466	20241226	124200	598357136	1567	1567	1567	1567	0
467	20241226	124100	598357136	1567	1567	1567	1567	0
468	20241226	124000	598357136	1567	1567	1567	1567	93
469	20241226	123900	598211405	1567	1567	1567	1567	1
470	20241226	123800	598209838	1568	1568	1568	1568	0
471	20241226	123700	598209838	1568	1568	1569	1568	102
472	20241226	123600	598049802	1571	1571	1571	1571	20
473	20241226	123500	598018382	1571	1571	1571	1571	10
474	20241226	123400	598002672	1565	1565	1565	1565	1
475	20241226	123300	598001107	1565	1565	1565	1565	0
476	20241226	123200	598001107	1565	1567	1567	1565	1119
477	20241226	123100	596249516	1571	1571	1571	1571	0
478	20241226	123000	596249516	1571	1571	1571	1571	25
479	20241226	122900	596210241	1571	1571	1571	1571	1
480	20241226	122800	596208670	1571	1571	1571	1571	22
481	20241226	122700	596174108	1566	1570	1570	1566	536
482	20241226	122600	595332732	1570	1570	1570	1570	0
483	20241226	122500	595332732	1570	1570	1570	1570	0
484	20241226	122400	595332732	1570	1570	1570	1570	0
485	20241226	122300	595332732	1570	1570	1570	1570	20
486	20241226	122200	595301332	1570	1570	1570	1570	137
487	20241226	122100	595086242	1565	1565	1565	1565	0
488	20241226	122000	595086242	1565	1565	1565	1565	0
489	20241226	121900	595086242	1565	1566	1566	1565	370
490	20241226	121800	594507181	1571	1571	1571	1571	30
491	20241226	121700	594460051	1572	1572	1572	1572	1
492	20241226	121600	594458479	1573	1573	1573	1573	60
493	20241226	121500	594364099	1573	1565	1573	1565	86
494	20241226	121400	594229501	1565	1565	1565	1565	0
495	20241226	121300	594229501	1565	1565	1565	1565	0
496	20241226	121200	594229501	1565	1565	1565	1565	0
497	20241226	121100	594229501	1565	1565	1565	1565	0
498	20241226	121000	594229501	1565	1571	1571	1565	8701
499	20241226	120900	580593688	1572	1575	1575	1572	700
500	20241226	120800	579492000	1574	1574	1574	1574	0
501	20241226	120700	579492000	1574	1574	1574	1574	52
502	20241226	120600	579410152	1575	1575	1575	1575	0
503	20241226	120500	579410152	1575	1575	1575	1575	670
504	20241226	120400	578354902	1581	1581	1581	1581	0
505	20241226	120300	578354902	1581	1580	1581	1580	586
506	20241226	120200	577428936	1580	1580	1580	1580	0
507	20241226	120100	577428936	1580	1580	1580	1580	19
508	20241226	120000	577398916	1580	1580	1580	1580	0
509	20241226	115900	577398916	1580	1580	1580	1580	11
510	20241226	115800	577381536	1581	1579	1581	1579	2
511	20241226	115700	577378376	1579	1570	1579	1570	70
512	20241226	115600	577268391	1570	1570	1570	1570	0
513	20241226	115500	577268391	1570	1570	1570	1570	181
514	20241226	115400	576984221	1570	1571	1572	1570	1613
515	20241226	115300	574451734	1572	1574	1574	1572	559
516	20241226	115200	573572434	1579	1575	1579	1575	229
517	20241226	115100	573211719	1579	1576	1579	1576	126
518	20241226	115000	573013140	1579	1579	1579	1579	5
519	20241226	114900	573005245	1579	1579	1579	1579	35
520	20241226	114800	572949980	1579	1577	1579	1575	2112
521	20241226	114700	569623239	1579	1579	1579	1579	0
522	20241226	114600	569623239	1579	1579	1579	1579	2
523	20241226	114500	569620081	1577	1577	1577	1577	0
524	20241226	114400	569620081	1577	1577	1577	1577	0
525	20241226	114300	569620081	1577	1577	1577	1577	0
526	20241226	114200	569620081	1577	1577	1577	1577	0
527	20241226	114100	569620081	1577	1577	1577	1577	0
528	20241226	114000	569620081	1577	1577	1577	1577	365
529	20241226	113900	569044476	1578	1580	1580	1578	21
530	20241226	113800	569011318	1578	1577	1578	1577	291
531	20241226	113700	568552376	1575	1575	1575	1575	1302
532	20241226	113600	566501726	1575	1576	1577	1575	126
533	20241226	113500	566303258	1576	1576	1576	1575	7
534	20241226	113400	566292230	1576	1575	1576	1575	47
535	20241226	113300	566218195	1577	1577	1577	1577	0
536	20241226	113200	566218195	1577	1577	1577	1577	0
537	20241226	113100	566218195	1577	1577	1577	1577	0
538	20241226	113000	566218195	1577	1577	1577	1577	0
539	20241226	112900	566218195	1577	1577	1577	1577	1
540	20241226	112800	566216618	1573	1573	1573	1573	0
541	20241226	112700	566216618	1573	1576	1576	1573	1000
542	20241226	112600	564641717	1575	1575	1575	1575	0
543	20241226	112500	564641717	1575	1578	1578	1571	100
544	20241226	112400	564484175	1578	1578	1578	1578	19
545	20241226	112300	564454193	1569	1569	1569	1569	0
546	20241226	112200	564454193	1569	1569	1569	1569	305
547	20241226	112100	563975648	1569	1569	1569	1569	305
548	20241226	112000	563497103	1578	1578	1578	1578	0
549	20241226	111900	563497103	1578	1578	1578	1578	0
550	20241226	111800	563497103	1578	1578	1578	1578	0
551	20241226	111700	563497103	1578	1578	1578	1578	10
552	20241226	111600	563481323	1578	1578	1578	1578	10
553	20241226	111500	563465543	1578	1578	1578	1578	1
554	20241226	111400	563463965	1564	1564	1564	1564	675
555	20241226	111300	562408265	1561	1561	1561	1561	0
556	20241226	111200	562408265	1561	1561	1561	1561	1010
557	20241226	111100	560831655	1561	1563	1563	1561	760
558	20241226	111000	559645043	1564	1564	1564	1564	80
559	20241226	110900	559519923	1569	1569	1569	1569	20
560	20241226	110800	559488543	1561	1561	1561	1561	0
561	20241226	110700	559488543	1561	1561	1561	1561	1276
562	20241226	110600	557496707	1561	1569	1569	1561	1952
563	20241226	110500	554443143	1569	1569	1569	1569	33
564	20241226	110400	554391366	1570	1573	1573	1570	1016
565	20241226	110300	552795635	1573	1573	1573	1573	23
566	20241226	110200	552759456	1583	1583	1583	1583	1
567	20241226	110100	552757873	1583	1583	1583	1583	0
568	20241226	110000	552757873	1583	1582	1583	1582	33
569	20241226	105900	552705643	1586	1586	1586	1586	0
570	20241226	105800	552705643	1586	1581	1586	1581	800
571	20241226	105700	551438783	1581	1574	1581	1571	442
572	20241226	105600	550744248	1576	1577	1577	1576	174
573	20241226	105500	550469870	1577	1577	1577	1577	576
574	20241226	105400	549561518	1577	1580	1585	1577	650
575	20241226	105300	548534510	1580	1581	1581	1580	1790
576	20241226	105200	545705634	1586	1587	1587	1586	346
577	20241226	105100	545156858	1587	1580	1587	1580	5946
578	20241226	105000	535743216	1571	1581	1581	1571	421
579	20241226	104900	535077825	1581	1581	1582	1581	557
580	20241226	104800	534196826	1582	1565	1583	1565	2973
581	20241226	104700	529531317	1563	1559	1563	1559	1086
582	20241226	104600	527836745	1559	1559	1559	1559	1
583	20241226	104500	527835186	1556	1557	1557	1556	2
584	20241226	104400	527832073	1562	1561	1562	1558	24
585	20241226	104300	527794595	1561	1561	1561	1561	304
586	20241226	104200	527320051	1561	1561	1561	1561	319
587	20241226	104100	526822092	1561	1561	1561	1561	1
588	20241226	104000	526820531	1550	1550	1550	1550	86
589	20241226	103900	526687231	1550	1549	1550	1549	514
590	20241226	103800	525890560	1549	1550	1550	1549	1454
591	20241226	103700	523637311	1562	1562	1562	1562	378
592	20241226	103600	523046875	1563	1541	1566	1541	155
593	20241226	103500	522807416	1567	1542	1567	1541	504
594	20241226	103400	522020285	1540	1546	1546	1540	5543
595	20241226	103300	513458627	1560	1546	1568	1545	1300
596	20241226	103200	511446706	1545	1558	1559	1545	2158
597	20241226	103100	508092429	1545	1572	1572	1545	822
598	20241226	103000	506815963	1543	1530	1584	1530	7168
599	20241226	102900	495775832	1530	1534	1534	1515	17143
600	20241226	102800	469565411	1539	1531	1539	1531	7882
601	20241226	102700	457497615	1531	1531	1531	1531	0
602	20241226	102600	457497615	1531	1540	1540	1531	5589
603	20241226	102500	448918607	1540	1544	1546	1540	5535
604	20241226	102400	440387390	1546	1545	1547	1545	13215
605	20241226	102300	419965383	1545	1546	1550	1545	12731
606	20241226	102200	400290785	1546	1550	1555	1545	6713
607	20241226	102100	389901218	1549	1557	1557	1549	11553
608	20241226	102000	371956580	1556	1561	1561	1556	4362
609	20241226	101900	365161090	1566	1569	1569	1561	8372
610	20241226	101800	352073556	1570	1573	1573	1570	2243
611	20241226	101700	348548166	1573	1573	1573	1573	650
612	20241226	101600	347525716	1572	1572	1572	1572	1400
613	20241226	101500	345324916	1572	1579	1579	1572	1651
614	20241226	101400	342729537	1571	1571	1571	1570	2453
615	20241226	101300	338876747	1570	1577	1577	1568	3188
616	20241226	101200	333860449	1569	1591	1591	1569	5563
617	20241226	101100	325121976	1577	1583	1592	1577	4503
618	20241226	101000	318015874	1583	1586	1586	1581	1920
619	20241226	100900	314975233	1587	1588	1588	1587	355
620	20241226	100800	314411504	1592	1598	1598	1592	2530
621	20241226	100700	310377937	1598	1611	1612	1598	1419
622	20241226	100600	308091010	1600	1612	1612	1600	201
623	20241226	100500	307769398	1612	1617	1617	1596	276
624	20241226	100400	307326009	1619	1617	1619	1617	143
625	20241226	100300	307094512	1588	1588	1588	1588	100
626	20241226	100200	306935712	1584	1587	1590	1584	2172
627	20241226	100100	303487799	1578	1577	1578	1577	538
628	20241226	100000	302639286	1573	1573	1573	1573	190
629	20241226	095900	302340416	1562	1568	1572	1561	13887
630	20241226	095800	280613464	1567	1567	1567	1567	199
631	20241226	095700	280301631	1571	1577	1581	1561	13477
632	20241226	095600	259242335	1579	1576	1579	1576	3501
633	20241226	095500	253721085	1576	1558	1576	1557	5711
634	20241226	095400	244813672	1578	1560	1578	1555	7131
635	20241226	095300	233674714	1560	1572	1582	1558	17119
636	20241226	095200	206881861	1580	1573	1580	1571	8737
637	20241226	095100	193146087	1573	1585	1585	1572	3747
638	20241226	095000	187248165	1585	1591	1591	1585	2816
639	20241226	094900	182774586	1590	1599	1599	1590	1590
640	20241226	094800	180243015	1590	1597	1600	1590	3018
641	20241226	094700	175431441	1597	1607	1607	1597	5860
642	20241226	094600	166046049	1608	1613	1613	1608	3861
643	20241226	094500	159832475	1613	1614	1615	1612	4605
644	20241226	094400	152403524	1612	1614	1614	1612	904
645	20241226	094300	150946149	1614	1614	1615	1614	1184
646	20241226	094200	149035172	1626	1616	1626	1614	1833
647	20241226	094100	146074831	1616	1616	1620	1616	2190
648	20241226	094000	142533812	1620	1618	1620	1616	1039
649	20241226	093900	140854328	1619	1621	1621	1619	1012
650	20241226	093800	139215397	1620	1620	1620	1617	3260
651	20241226	093700	133935061	1620	1622	1622	1620	2884
652	20241226	093600	129258626	1620	1634	1634	1619	3921
653	20241226	093500	122904123	1623	1622	1635	1622	3984
654	20241226	093400	116430611	1630	1621	1630	1620	1023
655	20241226	093300	114768824	1620	1621	1622	1620	918
656	20241226	093200	113280850	1621	1625	1625	1621	1151
657	20241226	093100	111410479	1635	1631	1635	1628	2421
658	20241226	093000	107462328	1631	1641	1651	1631	8489
659	20241226	092900	93535431	1641	1640	1641	1640	2800
660	20241226	092800	88942731	1640	1645	1650	1638	1909
661	20241226	092700	85804764	1650	1657	1660	1650	7153
662	20241226	092600	73986722	1660	1660	1660	1660	400
663	20241226	092500	73322722	1656	1658	1660	1656	2478
664	20241226	092400	69214174	1658	1658	1658	1657	1223
665	20241226	092300	67186651	1659	1661	1661	1659	1971
666	20241226	092200	63914644	1661	1664	1664	1661	795
667	20241226	092100	62593232	1664	1665	1676	1663	2756
668	20241226	092000	58004587	1665	1666	1666	1665	3003
669	20241226	091900	53002592	1666	1678	1679	1666	576
670	20241226	091800	52036261	1679	1664	1680	1664	568
671	20241226	091700	51090982	1670	1671	1686	1670	6540
672	20241226	091600	40168733	1670	1668	1670	1668	144
673	20241226	091500	39928275	1668	1667	1670	1666	591
674	20241226	091400	38942223	1668	1671	1671	1660	1923
675	20241226	091300	35742417	1678	1693	1693	1671	5717
676	20241226	091200	26096742	1694	1698	1698	1694	856
677	20241226	091100	24645053	1704	1704	1704	1704	4
678	20241226	091000	24638237	1709	1696	1709	1696	210
679	20241226	090900	24280014	1696	1698	1698	1696	3056
680	20241226	090800	19092701	1698	1698	1698	1698	2280
681	20241226	090700	15221261	1698	1700	1700	1698	2084
682	20241226	090600	11679580	1700	1711	1711	1700	622
683	20241226	090500	10621701	1711	1711	1711	1711	52
684	20241226	090400	10532729	1700	1700	1700	1700	0
685	20241226	090300	10532729	1700	1701	1701	1700	1000
686	20241226	090200	8832651	1701	1707	1710	1701	432
687	20241226	090100	8096829	1701	1701	1701	1701	308
688	20241226	090000	7572921	1701	1700	1706	1700	4454