KissMeData/357120/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	212300	266803490	4090	4090	4090	4090	595
3	20241226	212200	266803490	4090	4090	4090	4090	0
4	20241226	212100	266803490	4090	4090	4090	4090	0
5	20241226	212000	266803490	4090	4090	4090	4090	0
6	20241226	211900	266803490	4090	4090	4090	4090	0
7	20241226	211800	266803490	4090	4090	4090	4090	0
8	20241226	211700	266803490	4090	4090	4090	4090	0
9	20241226	211600	266803490	4090	4090	4090	4090	0
10	20241226	211500	266803490	4090	4090	4090	4090	0
11	20241226	211400	266803490	4090	4090	4090	4090	0
12	20241226	211300	266803490	4090	4090	4090	4090	0
13	20241226	211200	266803490	4090	4090	4090	4090	0
14	20241226	211100	266803490	4090	4090	4090	4090	0
15	20241226	211000	266803490	4090	4090	4090	4090	0
16	20241226	210900	266803490	4090	4090	4090	4090	0
17	20241226	210800	266803490	4090	4090	4090	4090	0
18	20241226	210700	266803490	4090	4090	4090	4090	0
19	20241226	210600	266803490	4090	4090	4090	4090	0
20	20241226	210500	266803490	4090	4090	4090	4090	0
21	20241226	210400	266803490	4090	4090	4090	4090	0
22	20241226	210300	266803490	4090	4090	4090	4090	0
23	20241226	210200	266803490	4090	4090	4090	4090	0
24	20241226	210100	266803490	4090	4090	4090	4090	0
25	20241226	210000	266803490	4090	4090	4090	4090	0
26	20241226	205900	266803490	4090	4090	4090	4090	0
27	20241226	205800	266803490	4090	4090	4090	4090	0
28	20241226	205700	266803490	4090	4090	4090	4090	0
29	20241226	205600	266803490	4090	4090	4090	4090	0
30	20241226	205500	266803490	4090	4090	4090	4090	0
31	20241226	205400	266803490	4090	4090	4090	4090	0
32	20241226	205300	266803490	4090	4090	4090	4090	595
33	20241226	205200	266803490	4090	4090	4090	4090	0
34	20241226	205100	266803490	4090	4090	4090	4090	0
35	20241226	205000	266803490	4090	4090	4090	4090	0
36	20241226	204900	266803490	4090	4090	4090	4090	0
37	20241226	204800	266803490	4090	4090	4090	4090	0
38	20241226	204700	266803490	4090	4090	4090	4090	0
39	20241226	204600	266803490	4090	4090	4090	4090	0
40	20241226	204500	266803490	4090	4090	4090	4090	0
41	20241226	204400	266803490	4090	4090	4090	4090	0
42	20241226	204300	266803490	4090	4090	4090	4090	0
43	20241226	204200	266803490	4090	4090	4090	4090	0
44	20241226	204100	266803490	4090	4090	4090	4090	0
45	20241226	204000	266803490	4090	4090	4090	4090	0
46	20241226	203900	266803490	4090	4090	4090	4090	0
47	20241226	203800	266803490	4090	4090	4090	4090	0
48	20241226	203700	266803490	4090	4090	4090	4090	0
49	20241226	203600	266803490	4090	4090	4090	4090	0
50	20241226	203500	266803490	4090	4090	4090	4090	0
51	20241226	203400	266803490	4090	4090	4090	4090	0
52	20241226	203300	266803490	4090	4090	4090	4090	0
53	20241226	203200	266803490	4090	4090	4090	4090	0
54	20241226	203100	266803490	4090	4090	4090	4090	0
55	20241226	203000	266803490	4090	4090	4090	4090	0
56	20241226	202900	266803490	4090	4090	4090	4090	0
57	20241226	202800	266803490	4090	4090	4090	4090	0
58	20241226	202700	266803490	4090	4090	4090	4090	0
59	20241226	202600	266803490	4090	4090	4090	4090	0
60	20241226	202500	266803490	4090	4090	4090	4090	0
61	20241226	202400	266803490	4090	4090	4090	4090	0
62	20241226	202300	266803490	4090	4090	4090	4090	595
63	20241226	202200	266803490	4090	4090	4090	4090	0
64	20241226	202100	266803490	4090	4090	4090	4090	0
65	20241226	202000	266803490	4090	4090	4090	4090	0
66	20241226	201900	266803490	4090	4090	4090	4090	0
67	20241226	201800	266803490	4090	4090	4090	4090	0
68	20241226	201700	266803490	4090	4090	4090	4090	0
69	20241226	201600	266803490	4090	4090	4090	4090	0
70	20241226	201500	266803490	4090	4090	4090	4090	0
71	20241226	201400	266803490	4090	4090	4090	4090	0
72	20241226	201300	266803490	4090	4090	4090	4090	0
73	20241226	201200	266803490	4090	4090	4090	4090	0
74	20241226	201100	266803490	4090	4090	4090	4090	0
75	20241226	201000	266803490	4090	4090	4090	4090	0
76	20241226	200900	266803490	4090	4090	4090	4090	0
77	20241226	200800	266803490	4090	4090	4090	4090	0
78	20241226	200700	266803490	4090	4090	4090	4090	0
79	20241226	200600	266803490	4090	4090	4090	4090	0
80	20241226	200500	266803490	4090	4090	4090	4090	0
81	20241226	200400	266803490	4090	4090	4090	4090	0
82	20241226	200300	266803490	4090	4090	4090	4090	0
83	20241226	200200	266803490	4090	4090	4090	4090	0
84	20241226	200100	266803490	4090	4090	4090	4090	0
85	20241226	200000	266803490	4090	4090	4090	4090	0
86	20241226	195900	266803490	4090	4090	4090	4090	0
87	20241226	195800	266803490	4090	4090	4090	4090	0
88	20241226	195700	266803490	4090	4090	4090	4090	0
89	20241226	195600	266803490	4090	4090	4090	4090	0
90	20241226	195500	266803490	4090	4090	4090	4090	0
91	20241226	195400	266803490	4090	4090	4090	4090	0
92	20241226	195300	266803490	4090	4090	4090	4090	595
93	20241226	195200	266803490	4090	4090	4090	4090	0
94	20241226	195100	266803490	4090	4090	4090	4090	0
95	20241226	195000	266803490	4090	4090	4090	4090	0
96	20241226	194900	266803490	4090	4090	4090	4090	0
97	20241226	194800	266803490	4090	4090	4090	4090	0
98	20241226	194700	266803490	4090	4090	4090	4090	0
99	20241226	194600	266803490	4090	4090	4090	4090	0
100	20241226	194500	266803490	4090	4090	4090	4090	0
101	20241226	194400	266803490	4090	4090	4090	4090	0
102	20241226	194300	266803490	4090	4090	4090	4090	0
103	20241226	194200	266803490	4090	4090	4090	4090	0
104	20241226	194100	266803490	4090	4090	4090	4090	0
105	20241226	194000	266803490	4090	4090	4090	4090	0
106	20241226	193900	266803490	4090	4090	4090	4090	0
107	20241226	193800	266803490	4090	4090	4090	4090	0
108	20241226	193700	266803490	4090	4090	4090	4090	0
109	20241226	193600	266803490	4090	4090	4090	4090	0
110	20241226	193500	266803490	4090	4090	4090	4090	0
111	20241226	193400	266803490	4090	4090	4090	4090	0
112	20241226	193300	266803490	4090	4090	4090	4090	0
113	20241226	193200	266803490	4090	4090	4090	4090	0
114	20241226	193100	266803490	4090	4090	4090	4090	0
115	20241226	193000	266803490	4090	4090	4090	4090	0
116	20241226	192900	266803490	4090	4090	4090	4090	0
117	20241226	192800	266803490	4090	4090	4090	4090	0
118	20241226	192700	266803490	4090	4090	4090	4090	0
119	20241226	192600	266803490	4090	4090	4090	4090	0
120	20241226	192500	266803490	4090	4090	4090	4090	0
121	20241226	192400	266803490	4090	4090	4090	4090	0
122	20241226	192300	266803490	4090	4090	4090	4090	595
123	20241226	192200	266803490	4090	4090	4090	4090	0
124	20241226	192100	266803490	4090	4090	4090	4090	0
125	20241226	192000	266803490	4090	4090	4090	4090	0
126	20241226	191900	266803490	4090	4090	4090	4090	0
127	20241226	191800	266803490	4090	4090	4090	4090	0
128	20241226	191700	266803490	4090	4090	4090	4090	0
129	20241226	191600	266803490	4090	4090	4090	4090	0
130	20241226	191500	266803490	4090	4090	4090	4090	0
131	20241226	191400	266803490	4090	4090	4090	4090	0
132	20241226	191300	266803490	4090	4090	4090	4090	0
133	20241226	191200	266803490	4090	4090	4090	4090	0
134	20241226	191100	266803490	4090	4090	4090	4090	0
135	20241226	191000	266803490	4090	4090	4090	4090	0
136	20241226	190900	266803490	4090	4090	4090	4090	0
137	20241226	190800	266803490	4090	4090	4090	4090	0
138	20241226	190700	266803490	4090	4090	4090	4090	0
139	20241226	190600	266803490	4090	4090	4090	4090	0
140	20241226	190500	266803490	4090	4090	4090	4090	0
141	20241226	190400	266803490	4090	4090	4090	4090	0
142	20241226	190300	266803490	4090	4090	4090	4090	0
143	20241226	190200	266803490	4090	4090	4090	4090	0
144	20241226	190100	266803490	4090	4090	4090	4090	0
145	20241226	190000	266803490	4090	4090	4090	4090	0
146	20241226	185900	266803490	4090	4090	4090	4090	0
147	20241226	185800	266803490	4090	4090	4090	4090	0
148	20241226	185700	266803490	4090	4090	4090	4090	0
149	20241226	185600	266803490	4090	4090	4090	4090	0
150	20241226	185500	266803490	4090	4090	4090	4090	0
151	20241226	185400	266803490	4090	4090	4090	4090	0
152	20241226	185300	266803490	4090	4090	4090	4090	595
153	20241226	185200	266803490	4090	4090	4090	4090	0
154	20241226	185100	266803490	4090	4090	4090	4090	0
155	20241226	185000	266803490	4090	4090	4090	4090	0
156	20241226	184900	266803490	4090	4090	4090	4090	0
157	20241226	184800	266803490	4090	4090	4090	4090	0
158	20241226	184700	266803490	4090	4090	4090	4090	0
159	20241226	184600	266803490	4090	4090	4090	4090	0
160	20241226	184500	266803490	4090	4090	4090	4090	0
161	20241226	184400	266803490	4090	4090	4090	4090	0
162	20241226	184300	266803490	4090	4090	4090	4090	0
163	20241226	184200	266803490	4090	4090	4090	4090	0
164	20241226	184100	266803490	4090	4090	4090	4090	0
165	20241226	184000	266803490	4090	4090	4090	4090	0
166	20241226	183900	266803490	4090	4090	4090	4090	0
167	20241226	183800	266803490	4090	4090	4090	4090	0
168	20241226	183700	266803490	4090	4090	4090	4090	0
169	20241226	183600	266803490	4090	4090	4090	4090	0
170	20241226	183500	266803490	4090	4090	4090	4090	0
171	20241226	183400	266803490	4090	4090	4090	4090	0
172	20241226	183300	266803490	4090	4090	4090	4090	0
173	20241226	183200	266803490	4090	4090	4090	4090	0
174	20241226	183100	266803490	4090	4090	4090	4090	0
175	20241226	183000	266803490	4090	4090	4090	4090	0
176	20241226	182900	266803490	4090	4090	4090	4090	0
177	20241226	182800	266803490	4090	4090	4090	4090	0
178	20241226	182700	266803490	4090	4090	4090	4090	0
179	20241226	182600	266803490	4090	4090	4090	4090	0
180	20241226	182500	266803490	4090	4090	4090	4090	0
181	20241226	182400	266803490	4090	4090	4090	4090	0
182	20241226	182300	266803490	4090	4090	4090	4090	595
183	20241226	182200	266803490	4090	4090	4090	4090	0
184	20241226	182100	266803490	4090	4090	4090	4090	0
185	20241226	182000	266803490	4090	4090	4090	4090	0
186	20241226	181900	266803490	4090	4090	4090	4090	0
187	20241226	181800	266803490	4090	4090	4090	4090	0
188	20241226	181700	266803490	4090	4090	4090	4090	0
189	20241226	181600	266803490	4090	4090	4090	4090	0
190	20241226	181500	266803490	4090	4090	4090	4090	0
191	20241226	181400	266803490	4090	4090	4090	4090	0
192	20241226	181300	266803490	4090	4090	4090	4090	0
193	20241226	181200	266803490	4090	4090	4090	4090	0
194	20241226	181100	266803490	4090	4090	4090	4090	0
195	20241226	181000	266803490	4090	4090	4090	4090	0
196	20241226	180900	266803490	4090	4090	4090	4090	0
197	20241226	180800	266803490	4090	4090	4090	4090	0
198	20241226	180700	266803490	4090	4090	4090	4090	0
199	20241226	180600	266803490	4090	4090	4090	4090	0
200	20241226	180500	266803490	4090	4090	4090	4090	0
201	20241226	180400	266803490	4090	4090	4090	4090	0
202	20241226	180300	266803490	4090	4090	4090	4090	0
203	20241226	180200	266803490	4090	4090	4090	4090	0
204	20241226	180100	266803490	4090	4090	4090	4090	0
205	20241226	180000	266803490	4090	4090	4090	4090	0
206	20241226	175900	266803490	4090	4090	4090	4090	0
207	20241226	175800	266803490	4090	4090	4090	4090	0
208	20241226	175700	266803490	4090	4090	4090	4090	0
209	20241226	175600	266803490	4090	4090	4090	4090	0
210	20241226	175500	266803490	4090	4090	4090	4090	0
211	20241226	175400	266803490	4090	4090	4090	4090	0
212	20241226	175300	266803490	4090	4090	4090	4090	595
213	20241226	175200	266803490	4090	4090	4090	4090	0
214	20241226	175100	266803490	4090	4090	4090	4090	0
215	20241226	175000	266803490	4090	4090	4090	4090	0
216	20241226	174900	266803490	4090	4090	4090	4090	0
217	20241226	174800	266803490	4090	4090	4090	4090	0
218	20241226	174700	266803490	4090	4090	4090	4090	0
219	20241226	174600	266803490	4090	4090	4090	4090	0
220	20241226	174500	266803490	4090	4090	4090	4090	0
221	20241226	174400	266803490	4090	4090	4090	4090	0
222	20241226	174300	266803490	4090	4090	4090	4090	0
223	20241226	174200	266803490	4090	4090	4090	4090	0
224	20241226	174100	266803490	4090	4090	4090	4090	0
225	20241226	174000	266803490	4090	4090	4090	4090	0
226	20241226	173900	266803490	4090	4090	4090	4090	0
227	20241226	173800	266803490	4090	4090	4090	4090	0
228	20241226	173700	266803490	4090	4090	4090	4090	0
229	20241226	173600	266803490	4090	4090	4090	4090	0
230	20241226	173500	266803490	4090	4090	4090	4090	0
231	20241226	173400	266803490	4090	4090	4090	4090	0
232	20241226	173300	266803490	4090	4090	4090	4090	0
233	20241226	173200	266803490	4090	4090	4090	4090	0
234	20241226	173100	266803490	4090	4090	4090	4090	0
235	20241226	173000	266803490	4090	4090	4090	4090	0
236	20241226	172900	266803490	4090	4090	4090	4090	0
237	20241226	172800	266803490	4090	4090	4090	4090	0
238	20241226	172700	266803490	4090	4090	4090	4090	0
239	20241226	172600	266803490	4090	4090	4090	4090	0
240	20241226	172500	266803490	4090	4090	4090	4090	0
241	20241226	172400	266803490	4090	4090	4090	4090	0
242	20241226	172300	266803490	4090	4090	4090	4090	595
243	20241226	172200	266803490	4090	4090	4090	4090	0
244	20241226	172100	266803490	4090	4090	4090	4090	0
245	20241226	172000	266803490	4090	4090	4090	4090	0
246	20241226	171900	266803490	4090	4090	4090	4090	0
247	20241226	171800	266803490	4090	4090	4090	4090	0
248	20241226	171700	266803490	4090	4090	4090	4090	0
249	20241226	171600	266803490	4090	4090	4090	4090	0
250	20241226	171500	266803490	4090	4090	4090	4090	0
251	20241226	171400	266803490	4090	4090	4090	4090	0
252	20241226	171300	266803490	4090	4090	4090	4090	0
253	20241226	171200	266803490	4090	4090	4090	4090	0
254	20241226	171100	266803490	4090	4090	4090	4090	0
255	20241226	171000	266803490	4090	4090	4090	4090	0
256	20241226	170900	266803490	4090	4090	4090	4090	0
257	20241226	170800	266803490	4090	4090	4090	4090	0
258	20241226	170700	266803490	4090	4090	4090	4090	0
259	20241226	170600	266803490	4090	4090	4090	4090	0
260	20241226	170500	266803490	4090	4090	4090	4090	0
261	20241226	170400	266803490	4090	4090	4090	4090	0
262	20241226	170300	266803490	4090	4090	4090	4090	0
263	20241226	170200	266803490	4090	4090	4090	4090	0
264	20241226	170100	266803490	4090	4090	4090	4090	0
265	20241226	170000	266803490	4090	4090	4090	4090	0
266	20241226	165900	266803490	4090	4090	4090	4090	0
267	20241226	165800	266803490	4090	4090	4090	4090	0
268	20241226	165700	266803490	4090	4090	4090	4090	0
269	20241226	165600	266803490	4090	4090	4090	4090	0
270	20241226	165500	266803490	4090	4090	4090	4090	0
271	20241226	165400	266803490	4090	4090	4090	4090	0
272	20241226	165300	266803490	4090	4090	4090	4090	595
273	20241226	165200	266803490	4090	4090	4090	4090	0
274	20241226	165100	266803490	4090	4090	4090	4090	0
275	20241226	165000	266803490	4090	4090	4090	4090	0
276	20241226	164900	266803490	4090	4090	4090	4090	0
277	20241226	164800	266803490	4090	4090	4090	4090	0
278	20241226	164700	266803490	4090	4090	4090	4090	0
279	20241226	164600	266803490	4090	4090	4090	4090	0
280	20241226	164500	266803490	4090	4090	4090	4090	0
281	20241226	164400	266803490	4090	4090	4090	4090	0
282	20241226	164300	266803490	4090	4090	4090	4090	0
283	20241226	164200	266803490	4090	4090	4090	4090	0
284	20241226	164100	266803490	4090	4090	4090	4090	0
285	20241226	164000	266803490	4090	4090	4090	4090	0
286	20241226	163900	266803490	4090	4090	4090	4090	0
287	20241226	163800	266803490	4090	4090	4090	4090	0
288	20241226	163700	266803490	4090	4090	4090	4090	0
289	20241226	163600	266803490	4090	4090	4090	4090	0
290	20241226	163500	266803490	4090	4090	4090	4090	0
291	20241226	163400	266803490	4090	4090	4090	4090	0
292	20241226	163300	266803490	4090	4090	4090	4090	0
293	20241226	163200	266803490	4090	4090	4090	4090	0
294	20241226	163100	266803490	4090	4090	4090	4090	0
295	20241226	163000	266803490	4090	4090	4090	4090	0
296	20241226	162900	266803490	4090	4090	4090	4090	0
297	20241226	162800	266803490	4090	4090	4090	4090	0
298	20241226	162700	266803490	4090	4090	4090	4090	0
299	20241226	162600	266803490	4090	4090	4090	4090	0
300	20241226	162500	266803490	4090	4090	4090	4090	0
301	20241226	162400	266803490	4090	4090	4090	4090	0
302	20241226	162300	266803490	4090	4090	4090	4090	595
303	20241226	162200	266803490	4090	4090	4090	4090	0
304	20241226	162100	266803490	4090	4090	4090	4090	0
305	20241226	162000	266803490	4090	4090	4090	4090	0
306	20241226	161900	266803490	4090	4090	4090	4090	0
307	20241226	161800	266803490	4090	4090	4090	4090	0
308	20241226	161700	266803490	4090	4090	4090	4090	0
309	20241226	161600	266803490	4090	4090	4090	4090	0
310	20241226	161500	266803490	4090	4090	4090	4090	0
311	20241226	161400	266803490	4090	4090	4090	4090	0
312	20241226	161300	266803490	4090	4090	4090	4090	0
313	20241226	161200	266803490	4090	4090	4090	4090	0
314	20241226	161100	266803490	4090	4090	4090	4090	0
315	20241226	161000	266803490	4090	4090	4090	4090	0
316	20241226	160900	266803490	4090	4090	4090	4090	0
317	20241226	160800	266803490	4090	4090	4090	4090	0
318	20241226	160700	266803490	4090	4090	4090	4090	0
319	20241226	160600	266803490	4090	4090	4090	4090	0
320	20241226	160500	266803490	4090	4090	4090	4090	0
321	20241226	160400	266803490	4090	4090	4090	4090	0
322	20241226	160300	266803490	4090	4090	4090	4090	0
323	20241226	160200	266803490	4090	4090	4090	4090	0
324	20241226	160100	266803490	4090	4090	4090	4090	0
325	20241226	160000	266803490	4090	4090	4090	4090	0
326	20241226	155900	266803490	4090	4090	4090	4090	0
327	20241226	155800	266803490	4090	4090	4090	4090	0
328	20241226	155700	266803490	4090	4090	4090	4090	0
329	20241226	155600	266803490	4090	4090	4090	4090	0
330	20241226	155500	266803490	4090	4090	4090	4090	0
331	20241226	155400	266803490	4090	4090	4090	4090	0
332	20241226	155300	266803490	4090	4090	4090	4090	595
333	20241226	155200	266803490	4090	4090	4090	4090	0
334	20241226	155100	266803490	4090	4090	4090	4090	0
335	20241226	155000	266803490	4090	4090	4090	4090	0
336	20241226	154900	266803490	4090	4090	4090	4090	0
337	20241226	154800	266803490	4090	4090	4090	4090	0
338	20241226	154700	266803490	4090	4090	4090	4090	0
339	20241226	154600	266803490	4090	4090	4090	4090	0
340	20241226	154500	266803490	4090	4090	4090	4090	0
341	20241226	154400	266803490	4090	4090	4090	4090	0
342	20241226	154300	266803490	4090	4090	4090	4090	0
343	20241226	154200	266803490	4090	4090	4090	4090	0
344	20241226	154100	266803490	4090	4090	4090	4090	0
345	20241226	154000	266803490	4090	4090	4090	4090	0
346	20241226	153900	266803490	4090	4090	4090	4090	0
347	20241226	153800	266803490	4090	4090	4090	4090	0
348	20241226	153700	266803490	4090	4090	4090	4090	0
349	20241226	153600	266803490	4090	4090	4090	4090	0
350	20241226	153500	266803490	4090	4090	4090	4090	0
351	20241226	153400	266803490	4090	4090	4090	4090	0
352	20241226	153300	266803490	4090	4090	4090	4090	0
353	20241226	153200	266803490	4090	4090	4090	4090	0
354	20241226	153100	266803490	4090	4090	4090	4090	0
355	20241226	153000	266803490	4090	4090	4090	4090	595
356	20241226	152900	264369940	4075	4075	4075	4075	0
357	20241226	152800	264369940	4075	4075	4075	4075	0
358	20241226	152700	264369940	4075	4075	4075	4075	0
359	20241226	152600	264369940	4075	4075	4075	4075	0
360	20241226	152500	264369940	4075	4075	4075	4075	0
361	20241226	152400	264369940	4075	4075	4075	4075	0
362	20241226	152300	264369940	4075	4075	4075	4075	0
363	20241226	152200	264369940	4075	4075	4075	4075	0
364	20241226	152100	264369940	4075	4075	4075	4075	0
365	20241226	152000	264369940	4075	4075	4075	4075	0
366	20241226	151900	264369940	4075	4075	4075	4075	1
367	20241226	151800	264365865	4080	4090	4095	4080	109
368	20241226	151700	263919880	4090	4090	4090	4090	59
369	20241226	151600	263678570	4090	4095	4095	4090	347
370	20241226	151500	262258110	4095	4090	4095	4090	2350
371	20241226	151400	252637805	4095	4095	4095	4095	190
372	20241226	151300	251859755	4090	4095	4095	4090	943
373	20241226	151200	248001330	4095	4095	4095	4090	230
374	20241226	151100	247060385	4095	4095	4095	4090	922
375	20241226	151000	243289025	4095	4090	4095	4090	1680
376	20241226	150900	236417080	4095	4095	4095	4095	99
377	20241226	150800	236011675	4095	4095	4095	4095	207
378	20241226	150700	235164010	4095	4095	4095	4095	322
379	20241226	150600	233845420	4095	4095	4095	4090	1581
380	20241226	150500	227373860	4095	4090	4095	4090	1306
381	20241226	150400	222031975	4090	4090	4090	4085	591
382	20241226	150300	219614795	4085	4085	4085	4080	2247
383	20241226	150200	210443560	4085	4090	4090	4080	2358
384	20241226	150100	200811135	4090	4090	4090	4090	13
385	20241226	150000	200757965	4085	4090	4090	4085	33
386	20241226	145900	200623040	4090	4090	4090	4090	9
387	20241226	145800	200586230	4090	4090	4090	4090	12
388	20241226	145700	200537150	4090	4090	4090	4085	25
389	20241226	145600	200434930	4090	4090	4090	4090	17
390	20241226	145500	200365400	4090	4085	4090	4085	12
391	20241226	145400	200316330	4085	4090	4090	4085	13
392	20241226	145300	200263190	4090	4085	4090	4085	31
393	20241226	145200	200136430	4085	4085	4085	4085	13
394	20241226	145100	200083325	4085	4085	4085	4085	14
395	20241226	145000	200026135	4085	4085	4085	4085	32
396	20241226	144900	199895415	4085	4085	4085	4085	19
397	20241226	144800	199817800	4085	4085	4085	4085	97
398	20241226	144700	199421555	4090	4090	4090	4090	14
399	20241226	144600	199364295	4085	4090	4090	4085	32
400	20241226	144500	199233425	4090	4090	4090	4085	49
401	20241226	144400	199033020	4090	4090	4090	4090	117
402	20241226	144300	198554490	4090	4090	4090	4085	24
403	20241226	144200	198456340	4090	4090	4090	4090	18
404	20241226	144100	198382720	4090	4090	4090	4090	15
405	20241226	144000	198321370	4090	4090	4090	4090	4
406	20241226	143900	198305010	4090	4090	4090	4090	39
407	20241226	143800	198145500	4090	4080	4090	4080	67
408	20241226	143700	197871920	4080	4090	4090	4080	32
409	20241226	143600	197741270	4090	4090	4090	4090	34
410	20241226	143500	197602210	4090	4090	4090	4090	12
411	20241226	143400	197553130	4090	4090	4090	4090	44
412	20241226	143300	197373170	4090	4080	4090	4080	273
413	20241226	143200	196258020	4085	4085	4085	4085	482
414	20241226	143100	194289050	4085	4085	4085	4085	48
415	20241226	143000	194092970	4085	4095	4095	4085	633
416	20241226	142900	191506650	4090	4090	4095	4090	71
417	20241226	142800	191216200	4090	4090	4095	4090	66
418	20241226	142700	190946225	4080	4090	4090	4080	158
419	20241226	142600	190301275	4095	4090	4095	4090	79
420	20241226	142500	189978130	4090	4090	4095	4090	144
421	20241226	142400	189388920	4090	4090	4090	4090	37
422	20241226	142300	189237590	4090	4085	4090	4085	169
423	20241226	142200	188546695	4090	4090	4095	4090	52
424	20241226	142100	188333950	4090	4090	4090	4090	165
425	20241226	142000	187659100	4090	4095	4095	4090	169
426	20241226	141900	186967230	4090	4090	4095	4090	118
427	20241226	141800	186484360	4095	4090	4095	4090	168
428	20241226	141700	185796915	4095	4085	4095	4085	11
429	20241226	141600	185751910	4085	4090	4090	4085	307
430	20241226	141500	184496585	4090	4090	4090	4090	70
431	20241226	141400	184210285	4090	4090	4090	4090	473
432	20241226	141300	182275715	4085	4090	4090	4085	240
433	20241226	141200	181294160	4090	4090	4090	4090	253
434	20241226	141100	180259390	4090	4085	4090	4085	63
435	20241226	141000	180001765	4085	4085	4085	4085	235
436	20241226	140900	179041790	4085	4085	4085	4085	290
437	20241226	140800	177857140	4085	4085	4085	4085	214
438	20241226	140700	176982950	4085	4085	4085	4085	105
439	20241226	140600	176554025	4085	4085	4085	4085	238
440	20241226	140500	175581795	4085	4090	4090	4085	323
441	20241226	140400	174262050	4095	4090	4095	4090	286
442	20241226	140300	173091130	4090	4090	4095	4090	407
443	20241226	140200	171425375	4095	4095	4095	4095	293
444	20241226	140100	170225540	4095	4090	4095	4090	335
445	20241226	140000	168854615	4095	4095	4095	4095	63
446	20241226	135900	168596630	4095	4090	4095	4090	249
447	20241226	135800	167577995	4090	4095	4095	4090	273
448	20241226	135700	166460065	4095	4095	4095	4090	236
449	20241226	135600	165494275	4090	4090	4090	4090	75
450	20241226	135500	165187525	4090	4090	4095	4090	1078
451	20241226	135400	160778215	4090	4090	4090	4090	251
452	20241226	135300	159751625	4090	4090	4090	4090	80
453	20241226	135200	159424425	4090	4090	4090	4090	190
454	20241226	135100	158647325	4090	4090	4090	4090	278
455	20241226	135000	157510305	4090	4090	4090	4090	202
456	20241226	134900	156684125	4090	4090	4090	4090	190
457	20241226	134800	155907025	4090	4090	4090	4090	190
458	20241226	134700	155129925	4090	4090	4090	4090	392
459	20241226	134600	153526645	4090	4090	4090	4090	0
460	20241226	134500	153526645	4090	4090	4090	4090	380
461	20241226	134400	151972445	4090	4090	4090	4090	325
462	20241226	134300	150643195	4090	4085	4090	4085	14
463	20241226	134200	150585945	4085	4085	4085	4085	20
464	20241226	134100	150504245	4085	4085	4085	4085	180
465	20241226	134000	149768945	4085	4085	4090	4085	55
466	20241226	133900	149544215	4085	4085	4090	4085	192
467	20241226	133800	148759885	4085	4085	4085	4085	30
468	20241226	133700	148637335	4085	4085	4085	4085	340
469	20241226	133600	147248435	4085	4085	4090	4085	52
470	20241226	133500	147035955	4085	4085	4085	4085	483
471	20241226	133400	145062900	4085	4085	4085	4085	21
472	20241226	133300	144977115	4085	4085	4090	4085	261
473	20241226	133200	143910870	4085	4085	4085	4085	8
474	20241226	133100	143878190	4085	4085	4085	4085	149
475	20241226	133000	143269525	4085	4085	4085	4085	41
476	20241226	132900	143102040	4085	4085	4090	4085	205
477	20241226	132800	142264555	4085	4085	4085	4085	190
478	20241226	132700	141488405	4085	4090	4090	4085	770
479	20241226	132600	138341055	4090	4090	4090	4090	173
480	20241226	132500	137633485	4080	4080	4080	4080	0
481	20241226	132400	137633485	4080	4080	4080	4080	0
482	20241226	132300	137633485	4080	4080	4080	4080	2
483	20241226	132200	137625325	4080	4080	4090	4080	38
484	20241226	132100	137470175	4080	4085	4085	4080	765
485	20241226	132000	134348005	4085	4085	4085	4085	197
486	20241226	131900	133543260	4085	4085	4085	4085	12
487	20241226	131800	133494240	4080	4080	4080	4080	1
488	20241226	131700	133490160	4080	4080	4080	4080	242
489	20241226	131600	132502800	4080	4080	4080	4080	190
490	20241226	131500	131727600	4085	4085	4085	4085	402
491	20241226	131400	130085430	4085	4085	4085	4085	512
492	20241226	131300	127993910	4085	4085	4085	4085	0
493	20241226	131200	127993910	4085	4085	4085	4085	12
494	20241226	131100	127944890	4075	4075	4075	4075	0
495	20241226	131000	127944890	4075	4075	4075	4075	0
496	20241226	130900	127944890	4075	4075	4075	4075	0
497	20241226	130800	127944890	4075	4075	4075	4075	15
498	20241226	130700	127883765	4075	4070	4075	4070	484
499	20241226	130600	125912625	4070	4070	4070	4070	0
500	20241226	130500	125912625	4070	4075	4085	4070	34
501	20241226	130400	125774070	4075	4075	4075	4075	0
502	20241226	130300	125774070	4075	4075	4075	4075	106
503	20241226	130200	125342120	4075	4075	4075	4075	0
504	20241226	130100	125342120	4075	4075	4075	4075	131
505	20241226	130000	124808295	4080	4080	4080	4080	0
506	20241226	125900	124808295	4080	4080	4080	4080	0
507	20241226	125800	124808295	4080	4080	4080	4080	12
508	20241226	125700	124759335	4080	4080	4080	4080	13
509	20241226	125600	124706295	4080	4080	4080	4080	0
510	20241226	125500	124706295	4080	4080	4080	4080	0
511	20241226	125400	124706295	4080	4080	4080	4080	12
512	20241226	125300	124657335	4080	4080	4080	4080	0
513	20241226	125200	124657335	4080	4080	4080	4080	1
514	20241226	125100	124653255	4080	4080	4080	4080	12
515	20241226	125000	124604295	4080	4080	4080	4080	0
516	20241226	124900	124604295	4080	4080	4080	4080	0
517	20241226	124800	124604295	4080	4080	4080	4080	0
518	20241226	124700	124604295	4080	4080	4080	4080	96
519	20241226	124600	124212615	4085	4085	4085	4085	0
520	20241226	124500	124212615	4085	4085	4085	4085	0
521	20241226	124400	124212615	4085	4075	4085	4075	13
522	20241226	124300	124159520	4075	4075	4075	4075	0
523	20241226	124200	124159520	4075	4075	4075	4075	2
524	20241226	124100	124151370	4085	4085	4085	4085	1
525	20241226	124000	124147285	4085	4085	4085	4085	12
526	20241226	123900	124098265	4085	4085	4085	4085	0
527	20241226	123800	124098265	4085	4085	4085	4085	0
528	20241226	123700	124098265	4085	4085	4085	4085	12
529	20241226	123600	124049245	4085	4085	4085	4085	0
530	20241226	123500	124049245	4085	4085	4085	4085	0
531	20241226	123400	124049245	4085	4085	4085	4085	12
532	20241226	123300	124000225	4085	4085	4085	4085	0
533	20241226	123200	124000225	4085	4085	4085	4085	0
534	20241226	123100	124000225	4085	4085	4085	4085	0
535	20241226	123000	124000225	4085	4085	4085	4085	11
536	20241226	122900	123955290	4085	4085	4085	4085	0
537	20241226	122800	123955290	4085	4085	4085	4085	0
538	20241226	122700	123955290	4085	4085	4085	4085	12
539	20241226	122600	123906270	4085	4085	4085	4085	0
540	20241226	122500	123906270	4085	4080	4085	4080	1502
541	20241226	122400	117772250	4080	4080	4080	4080	0
542	20241226	122300	117772250	4080	4080	4080	4080	12
543	20241226	122200	117723290	4080	4080	4080	4080	0
544	20241226	122100	117723290	4080	4080	4080	4080	0
545	20241226	122000	117723290	4080	4080	4080	4080	12
546	20241226	121900	117674330	4075	4075	4075	4075	0
547	20241226	121800	117674330	4075	4075	4075	4075	8
548	20241226	121700	117641730	4075	4075	4075	4075	0
549	20241226	121600	117641730	4075	4075	4080	4075	128
550	20241226	121500	117119955	4075	4075	4075	4075	0
551	20241226	121400	117119955	4075	4075	4075	4075	10
552	20241226	121300	117079205	4080	4080	4080	4080	12
553	20241226	121200	117030245	4075	4075	4075	4075	0
554	20241226	121100	117030245	4075	4075	4075	4075	0
555	20241226	121000	117030245	4075	4075	4075	4075	0
556	20241226	120900	117030245	4075	4075	4075	4075	12
557	20241226	120800	116981345	4075	4075	4075	4075	0
558	20241226	120700	116981345	4075	4075	4075	4075	982
559	20241226	120600	112979695	4080	4080	4080	4080	12
560	20241226	120500	112930735	4080	4080	4080	4080	0
561	20241226	120400	112930735	4080	4080	4080	4080	0
562	20241226	120300	112930735	4080	4080	4080	4080	0
563	20241226	120200	112930735	4080	4080	4080	4080	12
564	20241226	120100	112881775	4075	4080	4080	4075	2161
565	20241226	120000	104070205	4085	4085	4085	4085	0
566	20241226	115900	104070205	4085	4085	4085	4085	11
567	20241226	115800	104025270	4080	4080	4080	4080	526
568	20241226	115700	101879190	4080	4080	4080	4080	0
569	20241226	115600	101879190	4080	4080	4080	4080	95
570	20241226	115500	101491590	4080	4080	4080	4080	12
571	20241226	115400	101442630	4080	4080	4080	4080	0
572	20241226	115300	101442630	4080	4080	4080	4080	5
573	20241226	115200	101422230	4080	4080	4080	4080	12
574	20241226	115100	101373270	4075	4075	4075	4075	9
575	20241226	115000	101336595	4080	4080	4080	4080	0
576	20241226	114900	101336595	4080	4080	4080	4080	0
577	20241226	114800	101336595	4080	4080	4080	4080	12
578	20241226	114700	101287635	4085	4085	4085	4085	0
579	20241226	114600	101287635	4085	4085	4085	4085	0
580	20241226	114500	101287635	4085	4085	4085	4085	12
581	20241226	114400	101238615	4085	4085	4085	4085	0
582	20241226	114300	101238615	4085	4085	4085	4085	0
583	20241226	114200	101238615	4085	4085	4085	4085	0
584	20241226	114100	101238615	4085	4085	4085	4085	11
585	20241226	114000	101193680	4085	4085	4085	4085	0
586	20241226	113900	101193680	4085	4085	4085	4085	0
587	20241226	113800	101193680	4085	4085	4085	4085	12
588	20241226	113700	101144660	4085	4085	4085	4085	0
589	20241226	113600	101144660	4085	4085	4085	4085	0
590	20241226	113500	101144660	4085	4085	4085	4085	0
591	20241226	113400	101144660	4085	4085	4085	4085	12
592	20241226	113300	101095640	4085	4085	4085	4085	0
593	20241226	113200	101095640	4085	4085	4085	4085	0
594	20241226	113100	101095640	4085	4085	4085	4085	12
595	20241226	113000	101046620	4085	4080	4085	4080	200
596	20241226	112900	100229880	4080	4080	4080	4080	0
597	20241226	112800	100229880	4080	4080	4080	4080	0
598	20241226	112700	100229880	4080	4080	4080	4080	15
599	20241226	112600	100168680	4080	4080	4080	4080	0
600	20241226	112500	100168680	4080	4080	4080	4080	0
601	20241226	112400	100168680	4080	4080	4080	4080	11
602	20241226	112300	100123800	4080	4080	4080	4080	0
603	20241226	112200	100123800	4080	4080	4080	4080	27
604	20241226	112100	100013640	4085	4085	4085	4085	0
605	20241226	112000	100013640	4085	4085	4085	4085	12
606	20241226	111900	99964620	4085	4070	4085	4070	1990
607	20241226	111800	91845225	4070	4070	4070	4070	452
608	20241226	111700	90005585	4070	4070	4070	4070	12
609	20241226	111600	89956745	4070	4070	4070	4070	1
610	20241226	111500	89952675	4070	4075	4075	4070	72
611	20241226	111400	89659610	4075	4075	4075	4075	0
612	20241226	111300	89659610	4075	4075	4075	4075	12
613	20241226	111200	89610710	4075	4075	4075	4075	202
614	20241226	111100	88787560	4080	4080	4080	4080	1
615	20241226	111000	88783480	4080	4080	4080	4080	12
616	20241226	110900	88734520	4080	4080	4080	4080	0
617	20241226	110800	88734520	4080	4080	4080	4080	15
618	20241226	110700	88673320	4080	4080	4080	4080	0
619	20241226	110600	88673320	4080	4075	4080	4075	1139
620	20241226	110500	84031840	4075	4075	4075	4075	3
621	20241226	110400	84019615	4080	4080	4080	4080	0
622	20241226	110300	84019615	4080	4080	4080	4080	12
623	20241226	110200	83970655	4080	4080	4080	4080	2
624	20241226	110100	83962495	4080	4070	4080	4070	1811
625	20241226	110000	76580735	4070	4070	4070	4070	0
626	20241226	105900	76580735	4070	4070	4070	4070	12
627	20241226	105800	76531895	4070	4070	4070	4070	9
628	20241226	105700	76495265	4065	4065	4065	4065	0
629	20241226	105600	76495265	4065	4070	4070	4065	3290
630	20241226	105500	63121355	4070	4070	4070	4070	0
631	20241226	105400	63121355	4070	4070	4070	4070	1
632	20241226	105300	63117285	4070	4070	4070	4070	620
633	20241226	105200	60593885	4070	4080	4080	4070	1915
634	20241226	105100	52798495	4080	4080	4080	4080	0
635	20241226	105000	52798495	4080	4080	4080	4080	0
636	20241226	104900	52798495	4080	4080	4080	4080	11
637	20241226	104800	52753615	4070	4070	4070	4070	0
638	20241226	104700	52753615	4070	4070	4070	4070	6
639	20241226	104600	52729195	4070	4070	4070	4070	5
640	20241226	104500	52708845	4080	4070	4080	4070	21
641	20241226	104400	52623215	4070	4070	4070	4070	0
642	20241226	104300	52623215	4070	4070	4070	4070	0
643	20241226	104200	52623215	4070	4080	4080	4070	3800
644	20241226	104100	37140390	4085	4085	4085	4085	73
645	20241226	104000	36842185	4085	4085	4085	4085	10
646	20241226	103900	36801335	4085	4085	4085	4085	5
647	20241226	103800	36780910	4085	4085	4085	4085	274
648	20241226	103700	35661620	4085	4085	4085	4085	0
649	20241226	103600	35661620	4085	4085	4085	4085	3
650	20241226	103500	35649365	4085	4085	4085	4085	12
651	20241226	103400	35600345	4085	4085	4085	4085	0
652	20241226	103300	35600345	4085	4085	4085	4085	4
653	20241226	103200	35584005	4085	4085	4085	4085	0
654	20241226	103100	35584005	4085	4085	4085	4085	11
655	20241226	103000	35539070	4085	4085	4085	4085	0
656	20241226	102900	35539070	4085	4085	4085	4085	12
657	20241226	102800	35490050	4085	4085	4085	4085	12
658	20241226	102700	35441030	4085	4085	4085	4085	0
659	20241226	102600	35441030	4085	4085	4085	4085	1
660	20241226	102500	35436945	4085	4085	4085	4085	0
661	20241226	102400	35436945	4085	4085	4085	4085	12
662	20241226	102300	35387925	4085	4085	4085	4085	0
663	20241226	102200	35387925	4085	4085	4085	4085	0
664	20241226	102100	35387925	4085	4085	4085	4085	12
665	20241226	102000	35338905	4080	4080	4080	4080	38
666	20241226	101900	35183865	4075	4075	4075	4075	1
667	20241226	101800	35179790	4085	4085	4085	4085	0
668	20241226	101700	35179790	4085	4095	4095	4085	528
669	20241226	101600	33022735	4095	4095	4095	4095	0
670	20241226	101500	33022735	4095	4095	4095	4095	5
671	20241226	101400	33002260	4095	4095	4095	4095	11
672	20241226	101300	32957215	4090	4090	4090	4090	0
673	20241226	101200	32957215	4090	4090	4090	4090	0
674	20241226	101100	32957215	4090	4090	4090	4090	181
675	20241226	101000	32216925	4095	4095	4095	4095	13
676	20241226	100900	32163690	4090	4090	4090	4090	3
677	20241226	100800	32151420	4090	4090	4090	4090	44
678	20241226	100700	31971460	4090	4085	4090	4085	99
679	20241226	100600	31566730	4085	4085	4085	4085	3
680	20241226	100500	31554475	4085	4085	4085	4085	1
681	20241226	100400	31550390	4085	4085	4085	4085	43
682	20241226	100300	31374735	4095	4080	4095	4080	750
683	20241226	100200	28306670	4080	4080	4080	4080	426
684	20241226	100100	26568590	4080	4080	4080	4080	3
685	20241226	100000	26556350	4080	4080	4080	4080	122
686	20241226	095900	26058590	4085	4085	4085	4085	0
687	20241226	095800	26058590	4085	4085	4085	4085	0
688	20241226	095700	26058590	4085	4085	4085	4085	0
689	20241226	095600	26058590	4085	4085	4085	4085	11
690	20241226	095500	26013655	4070	4070	4070	4070	0
691	20241226	095400	26013655	4070	4070	4070	4070	511
692	20241226	095300	23933885	4070	4070	4070	4070	145
693	20241226	095200	23343735	4070	4070	4070	4070	1
694	20241226	095100	23339665	4070	4070	4070	4070	0
695	20241226	095000	23339665	4070	4070	4070	4060	2095
696	20241226	094900	14829685	4070	4070	4070	4070	411
697	20241226	094800	13156915	4075	4075	4075	4075	20
698	20241226	094700	13075415	4075	4075	4075	4075	85
699	20241226	094600	12729040	4075	4075	4075	4075	12
700	20241226	094500	12680140	4075	4075	4075	4075	0
701	20241226	094400	12680140	4075	4075	4075	4075	0
702	20241226	094300	12680140	4075	4090	4090	4075	363
703	20241226	094200	11198140	4090	4090	4090	4090	1
704	20241226	094100	11194050	4090	4090	4090	4090	2
705	20241226	094000	11185870	4090	4090	4090	4090	1
706	20241226	093900	11181780	4090	4090	4090	4090	41
707	20241226	093800	11014090	4090	4090	4090	4090	0
708	20241226	093700	11014090	4090	4090	4090	4090	16
709	20241226	093600	10948650	4090	4090	4090	4090	14
710	20241226	093500	10891390	4085	4085	4090	4085	14
711	20241226	093400	10834190	4095	4095	4095	4095	6
712	20241226	093300	10809620	4095	4095	4095	4095	0
713	20241226	093200	10809620	4095	4095	4095	4095	12
714	20241226	093100	10760480	4080	4080	4080	4080	2
715	20241226	093000	10752320	4080	4080	4080	4080	208
716	20241226	092900	9903680	4075	4075	4075	4075	0
717	20241226	092800	9903680	4075	4075	4075	4075	169
718	20241226	092700	9215005	4075	4075	4075	4075	0
719	20241226	092600	9215005	4075	4075	4075	4075	3
720	20241226	092500	9202780	4075	4075	4075	4075	3
721	20241226	092400	9190555	4075	4075	4075	4075	5
722	20241226	092300	9170180	4070	4070	4070	4070	20
723	20241226	092200	9088780	4070	4070	4070	4070	336
724	20241226	092100	7721260	4070	4070	4070	4070	14
725	20241226	092000	7664280	4070	4070	4070	4070	0
726	20241226	091900	7664280	4070	4070	4070	4070	0
727	20241226	091800	7664280	4070	4070	4070	4070	10
728	20241226	091700	7623580	4070	4070	4070	4070	10
729	20241226	091600	7582880	4070	4070	4070	4070	3
730	20241226	091500	7570670	4070	4075	4075	4070	627
731	20241226	091400	5018210	4075	4075	4075	4075	330
732	20241226	091300	3673460	4075	4075	4075	4075	34
733	20241226	091200	3534910	4075	4075	4075	4075	50
734	20241226	091100	3331160	4080	4080	4080	4080	1
735	20241226	091000	3327080	4070	4070	4070	4070	0
736	20241226	090900	3327080	4070	4070	4070	4070	0
737	20241226	090800	3327080	4070	4080	4080	4070	77
738	20241226	090700	3013680	4080	4090	4090	4080	611
739	20241226	090600	514795	4085	4085	4085	4085	0
740	20241226	090500	514795	4085	4085	4085	4085	0
741	20241226	090400	514795	4085	4085	4085	4085	41
742	20241226	090300	347310	4090	4090	4090	4090	5
743	20241226	090200	326860	4100	4100	4100	4100	10
744	20241226	090100	285860	4100	4085	4100	4085	63
745	20241226	090000	28490	4070	4070	4070	4070	7