KissMeData/438580/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	213800	6366420	2090	2090	2090	2090	11
3	20241226	213700	6366420	2090	2090	2090	2090	0
4	20241226	213600	6366420	2090	2090	2090	2090	0
5	20241226	213500	6366420	2090	2090	2090	2090	0
6	20241226	213400	6366420	2090	2090	2090	2090	0
7	20241226	213300	6366420	2090	2090	2090	2090	0
8	20241226	213200	6366420	2090	2090	2090	2090	0
9	20241226	213100	6366420	2090	2090	2090	2090	0
10	20241226	213000	6366420	2090	2090	2090	2090	0
11	20241226	212900	6366420	2090	2090	2090	2090	0
12	20241226	212800	6366420	2090	2090	2090	2090	0
13	20241226	212700	6366420	2090	2090	2090	2090	0
14	20241226	212600	6366420	2090	2090	2090	2090	0
15	20241226	212500	6366420	2090	2090	2090	2090	0
16	20241226	212400	6366420	2090	2090	2090	2090	0
17	20241226	212300	6366420	2090	2090	2090	2090	0
18	20241226	212200	6366420	2090	2090	2090	2090	0
19	20241226	212100	6366420	2090	2090	2090	2090	0
20	20241226	212000	6366420	2090	2090	2090	2090	0
21	20241226	211900	6366420	2090	2090	2090	2090	0
22	20241226	211800	6366420	2090	2090	2090	2090	0
23	20241226	211700	6366420	2090	2090	2090	2090	0
24	20241226	211600	6366420	2090	2090	2090	2090	0
25	20241226	211500	6366420	2090	2090	2090	2090	0
26	20241226	211400	6366420	2090	2090	2090	2090	0
27	20241226	211300	6366420	2090	2090	2090	2090	0
28	20241226	211200	6366420	2090	2090	2090	2090	0
29	20241226	211100	6366420	2090	2090	2090	2090	0
30	20241226	211000	6366420	2090	2090	2090	2090	0
31	20241226	210900	6366420	2090	2090	2090	2090	0
32	20241226	210800	6366420	2090	2090	2090	2090	11
33	20241226	210700	6366420	2090	2090	2090	2090	0
34	20241226	210600	6366420	2090	2090	2090	2090	0
35	20241226	210500	6366420	2090	2090	2090	2090	0
36	20241226	210400	6366420	2090	2090	2090	2090	0
37	20241226	210300	6366420	2090	2090	2090	2090	0
38	20241226	210200	6366420	2090	2090	2090	2090	0
39	20241226	210100	6366420	2090	2090	2090	2090	0
40	20241226	210000	6366420	2090	2090	2090	2090	0
41	20241226	205900	6366420	2090	2090	2090	2090	0
42	20241226	205800	6366420	2090	2090	2090	2090	0
43	20241226	205700	6366420	2090	2090	2090	2090	0
44	20241226	205600	6366420	2090	2090	2090	2090	0
45	20241226	205500	6366420	2090	2090	2090	2090	0
46	20241226	205400	6366420	2090	2090	2090	2090	0
47	20241226	205300	6366420	2090	2090	2090	2090	0
48	20241226	205200	6366420	2090	2090	2090	2090	0
49	20241226	205100	6366420	2090	2090	2090	2090	0
50	20241226	205000	6366420	2090	2090	2090	2090	0
51	20241226	204900	6366420	2090	2090	2090	2090	0
52	20241226	204800	6366420	2090	2090	2090	2090	0
53	20241226	204700	6366420	2090	2090	2090	2090	0
54	20241226	204600	6366420	2090	2090	2090	2090	0
55	20241226	204500	6366420	2090	2090	2090	2090	0
56	20241226	204400	6366420	2090	2090	2090	2090	0
57	20241226	204300	6366420	2090	2090	2090	2090	0
58	20241226	204200	6366420	2090	2090	2090	2090	0
59	20241226	204100	6366420	2090	2090	2090	2090	0
60	20241226	204000	6366420	2090	2090	2090	2090	0
61	20241226	203900	6366420	2090	2090	2090	2090	0
62	20241226	203800	6366420	2090	2090	2090	2090	11
63	20241226	203700	6366420	2090	2090	2090	2090	0
64	20241226	203600	6366420	2090	2090	2090	2090	0
65	20241226	203500	6366420	2090	2090	2090	2090	0
66	20241226	203400	6366420	2090	2090	2090	2090	0
67	20241226	203300	6366420	2090	2090	2090	2090	0
68	20241226	203200	6366420	2090	2090	2090	2090	0
69	20241226	203100	6366420	2090	2090	2090	2090	0
70	20241226	203000	6366420	2090	2090	2090	2090	0
71	20241226	202900	6366420	2090	2090	2090	2090	0
72	20241226	202800	6366420	2090	2090	2090	2090	0
73	20241226	202700	6366420	2090	2090	2090	2090	0
74	20241226	202600	6366420	2090	2090	2090	2090	0
75	20241226	202500	6366420	2090	2090	2090	2090	0
76	20241226	202400	6366420	2090	2090	2090	2090	0
77	20241226	202300	6366420	2090	2090	2090	2090	0
78	20241226	202200	6366420	2090	2090	2090	2090	0
79	20241226	202100	6366420	2090	2090	2090	2090	0
80	20241226	202000	6366420	2090	2090	2090	2090	0
81	20241226	201900	6366420	2090	2090	2090	2090	0
82	20241226	201800	6366420	2090	2090	2090	2090	0
83	20241226	201700	6366420	2090	2090	2090	2090	0
84	20241226	201600	6366420	2090	2090	2090	2090	0
85	20241226	201500	6366420	2090	2090	2090	2090	0
86	20241226	201400	6366420	2090	2090	2090	2090	0
87	20241226	201300	6366420	2090	2090	2090	2090	0
88	20241226	201200	6366420	2090	2090	2090	2090	0
89	20241226	201100	6366420	2090	2090	2090	2090	0
90	20241226	201000	6366420	2090	2090	2090	2090	0
91	20241226	200900	6366420	2090	2090	2090	2090	0
92	20241226	200800	6366420	2090	2090	2090	2090	11
93	20241226	200700	6366420	2090	2090	2090	2090	0
94	20241226	200600	6366420	2090	2090	2090	2090	0
95	20241226	200500	6366420	2090	2090	2090	2090	0
96	20241226	200400	6366420	2090	2090	2090	2090	0
97	20241226	200300	6366420	2090	2090	2090	2090	0
98	20241226	200200	6366420	2090	2090	2090	2090	0
99	20241226	200100	6366420	2090	2090	2090	2090	0
100	20241226	200000	6366420	2090	2090	2090	2090	0
101	20241226	195900	6366420	2090	2090	2090	2090	0
102	20241226	195800	6366420	2090	2090	2090	2090	0
103	20241226	195700	6366420	2090	2090	2090	2090	0
104	20241226	195600	6366420	2090	2090	2090	2090	0
105	20241226	195500	6366420	2090	2090	2090	2090	0
106	20241226	195400	6366420	2090	2090	2090	2090	0
107	20241226	195300	6366420	2090	2090	2090	2090	0
108	20241226	195200	6366420	2090	2090	2090	2090	0
109	20241226	195100	6366420	2090	2090	2090	2090	0
110	20241226	195000	6366420	2090	2090	2090	2090	0
111	20241226	194900	6366420	2090	2090	2090	2090	0
112	20241226	194800	6366420	2090	2090	2090	2090	0
113	20241226	194700	6366420	2090	2090	2090	2090	0
114	20241226	194600	6366420	2090	2090	2090	2090	0
115	20241226	194500	6366420	2090	2090	2090	2090	0
116	20241226	194400	6366420	2090	2090	2090	2090	0
117	20241226	194300	6366420	2090	2090	2090	2090	0
118	20241226	194200	6366420	2090	2090	2090	2090	0
119	20241226	194100	6366420	2090	2090	2090	2090	0
120	20241226	194000	6366420	2090	2090	2090	2090	0
121	20241226	193900	6366420	2090	2090	2090	2090	0
122	20241226	193800	6366420	2090	2090	2090	2090	11
123	20241226	193700	6366420	2090	2090	2090	2090	0
124	20241226	193600	6366420	2090	2090	2090	2090	0
125	20241226	193500	6366420	2090	2090	2090	2090	0
126	20241226	193400	6366420	2090	2090	2090	2090	0
127	20241226	193300	6366420	2090	2090	2090	2090	0
128	20241226	193200	6366420	2090	2090	2090	2090	0
129	20241226	193100	6366420	2090	2090	2090	2090	0
130	20241226	193000	6366420	2090	2090	2090	2090	0
131	20241226	192900	6366420	2090	2090	2090	2090	0
132	20241226	192800	6366420	2090	2090	2090	2090	0
133	20241226	192700	6366420	2090	2090	2090	2090	0
134	20241226	192600	6366420	2090	2090	2090	2090	0
135	20241226	192500	6366420	2090	2090	2090	2090	0
136	20241226	192400	6366420	2090	2090	2090	2090	0
137	20241226	192300	6366420	2090	2090	2090	2090	0
138	20241226	192200	6366420	2090	2090	2090	2090	0
139	20241226	192100	6366420	2090	2090	2090	2090	0
140	20241226	192000	6366420	2090	2090	2090	2090	0
141	20241226	191900	6366420	2090	2090	2090	2090	0
142	20241226	191800	6366420	2090	2090	2090	2090	0
143	20241226	191700	6366420	2090	2090	2090	2090	0
144	20241226	191600	6366420	2090	2090	2090	2090	0
145	20241226	191500	6366420	2090	2090	2090	2090	0
146	20241226	191400	6366420	2090	2090	2090	2090	0
147	20241226	191300	6366420	2090	2090	2090	2090	0
148	20241226	191200	6366420	2090	2090	2090	2090	0
149	20241226	191100	6366420	2090	2090	2090	2090	0
150	20241226	191000	6366420	2090	2090	2090	2090	0
151	20241226	190900	6366420	2090	2090	2090	2090	0
152	20241226	190800	6366420	2090	2090	2090	2090	11
153	20241226	190700	6366420	2090	2090	2090	2090	0
154	20241226	190600	6366420	2090	2090	2090	2090	0
155	20241226	190500	6366420	2090	2090	2090	2090	0
156	20241226	190400	6366420	2090	2090	2090	2090	0
157	20241226	190300	6366420	2090	2090	2090	2090	0
158	20241226	190200	6366420	2090	2090	2090	2090	0
159	20241226	190100	6366420	2090	2090	2090	2090	0
160	20241226	190000	6366420	2090	2090	2090	2090	0
161	20241226	185900	6366420	2090	2090	2090	2090	0
162	20241226	185800	6366420	2090	2090	2090	2090	0
163	20241226	185700	6366420	2090	2090	2090	2090	0
164	20241226	185600	6366420	2090	2090	2090	2090	0
165	20241226	185500	6366420	2090	2090	2090	2090	0
166	20241226	185400	6366420	2090	2090	2090	2090	0
167	20241226	185300	6366420	2090	2090	2090	2090	0
168	20241226	185200	6366420	2090	2090	2090	2090	0
169	20241226	185100	6366420	2090	2090	2090	2090	0
170	20241226	185000	6366420	2090	2090	2090	2090	0
171	20241226	184900	6366420	2090	2090	2090	2090	0
172	20241226	184800	6366420	2090	2090	2090	2090	0
173	20241226	184700	6366420	2090	2090	2090	2090	0
174	20241226	184600	6366420	2090	2090	2090	2090	0
175	20241226	184500	6366420	2090	2090	2090	2090	0
176	20241226	184400	6366420	2090	2090	2090	2090	0
177	20241226	184300	6366420	2090	2090	2090	2090	0
178	20241226	184200	6366420	2090	2090	2090	2090	0
179	20241226	184100	6366420	2090	2090	2090	2090	0
180	20241226	184000	6366420	2090	2090	2090	2090	0
181	20241226	183900	6366420	2090	2090	2090	2090	0
182	20241226	183800	6366420	2090	2090	2090	2090	11
183	20241226	183700	6366420	2090	2090	2090	2090	0
184	20241226	183600	6366420	2090	2090	2090	2090	0
185	20241226	183500	6366420	2090	2090	2090	2090	0
186	20241226	183400	6366420	2090	2090	2090	2090	0
187	20241226	183300	6366420	2090	2090	2090	2090	0
188	20241226	183200	6366420	2090	2090	2090	2090	0
189	20241226	183100	6366420	2090	2090	2090	2090	0
190	20241226	183000	6366420	2090	2090	2090	2090	0
191	20241226	182900	6366420	2090	2090	2090	2090	0
192	20241226	182800	6366420	2090	2090	2090	2090	0
193	20241226	182700	6366420	2090	2090	2090	2090	0
194	20241226	182600	6366420	2090	2090	2090	2090	0
195	20241226	182500	6366420	2090	2090	2090	2090	0
196	20241226	182400	6366420	2090	2090	2090	2090	0
197	20241226	182300	6366420	2090	2090	2090	2090	0
198	20241226	182200	6366420	2090	2090	2090	2090	0
199	20241226	182100	6366420	2090	2090	2090	2090	0
200	20241226	182000	6366420	2090	2090	2090	2090	0
201	20241226	181900	6366420	2090	2090	2090	2090	0
202	20241226	181800	6366420	2090	2090	2090	2090	0
203	20241226	181700	6366420	2090	2090	2090	2090	0
204	20241226	181600	6366420	2090	2090	2090	2090	0
205	20241226	181500	6366420	2090	2090	2090	2090	0
206	20241226	181400	6366420	2090	2090	2090	2090	0
207	20241226	181300	6366420	2090	2090	2090	2090	0
208	20241226	181200	6366420	2090	2090	2090	2090	0
209	20241226	181100	6366420	2090	2090	2090	2090	0
210	20241226	181000	6366420	2090	2090	2090	2090	0
211	20241226	180900	6366420	2090	2090	2090	2090	0
212	20241226	180800	6366420	2090	2090	2090	2090	11
213	20241226	180700	6366420	2090	2090	2090	2090	0
214	20241226	180600	6366420	2090	2090	2090	2090	0
215	20241226	180500	6366420	2090	2090	2090	2090	0
216	20241226	180400	6366420	2090	2090	2090	2090	0
217	20241226	180300	6366420	2090	2090	2090	2090	0
218	20241226	180200	6366420	2090	2090	2090	2090	0
219	20241226	180100	6366420	2090	2090	2090	2090	0
220	20241226	180000	6366420	2090	2090	2090	2090	0
221	20241226	175900	6366420	2090	2090	2090	2090	0
222	20241226	175800	6366420	2090	2090	2090	2090	0
223	20241226	175700	6366420	2090	2090	2090	2090	0
224	20241226	175600	6366420	2090	2090	2090	2090	0
225	20241226	175500	6366420	2090	2090	2090	2090	0
226	20241226	175400	6366420	2090	2090	2090	2090	0
227	20241226	175300	6366420	2090	2090	2090	2090	0
228	20241226	175200	6366420	2090	2090	2090	2090	0
229	20241226	175100	6366420	2090	2090	2090	2090	0
230	20241226	175000	6366420	2090	2090	2090	2090	0
231	20241226	174900	6366420	2090	2090	2090	2090	0
232	20241226	174800	6366420	2090	2090	2090	2090	0
233	20241226	174700	6366420	2090	2090	2090	2090	0
234	20241226	174600	6366420	2090	2090	2090	2090	0
235	20241226	174500	6366420	2090	2090	2090	2090	0
236	20241226	174400	6366420	2090	2090	2090	2090	0
237	20241226	174300	6366420	2090	2090	2090	2090	0
238	20241226	174200	6366420	2090	2090	2090	2090	0
239	20241226	174100	6366420	2090	2090	2090	2090	0
240	20241226	174000	6366420	2090	2090	2090	2090	0
241	20241226	173900	6366420	2090	2090	2090	2090	0
242	20241226	173800	6366420	2090	2090	2090	2090	11
243	20241226	173700	6366420	2090	2090	2090	2090	0
244	20241226	173600	6366420	2090	2090	2090	2090	0
245	20241226	173500	6366420	2090	2090	2090	2090	0
246	20241226	173400	6366420	2090	2090	2090	2090	0
247	20241226	173300	6366420	2090	2090	2090	2090	0
248	20241226	173200	6366420	2090	2090	2090	2090	0
249	20241226	173100	6366420	2090	2090	2090	2090	0
250	20241226	173000	6366420	2090	2090	2090	2090	0
251	20241226	172900	6366420	2090	2090	2090	2090	0
252	20241226	172800	6366420	2090	2090	2090	2090	0
253	20241226	172700	6366420	2090	2090	2090	2090	0
254	20241226	172600	6366420	2090	2090	2090	2090	0
255	20241226	172500	6366420	2090	2090	2090	2090	0
256	20241226	172400	6366420	2090	2090	2090	2090	0
257	20241226	172300	6366420	2090	2090	2090	2090	0
258	20241226	172200	6366420	2090	2090	2090	2090	0
259	20241226	172100	6366420	2090	2090	2090	2090	0
260	20241226	172000	6366420	2090	2090	2090	2090	0
261	20241226	171900	6366420	2090	2090	2090	2090	0
262	20241226	171800	6366420	2090	2090	2090	2090	0
263	20241226	171700	6366420	2090	2090	2090	2090	0
264	20241226	171600	6366420	2090	2090	2090	2090	0
265	20241226	171500	6366420	2090	2090	2090	2090	0
266	20241226	171400	6366420	2090	2090	2090	2090	0
267	20241226	171300	6366420	2090	2090	2090	2090	0
268	20241226	171200	6366420	2090	2090	2090	2090	0
269	20241226	171100	6366420	2090	2090	2090	2090	0
270	20241226	171000	6366420	2090	2090	2090	2090	0
271	20241226	170900	6366420	2090	2090	2090	2090	0
272	20241226	170800	6366420	2090	2090	2090	2090	11
273	20241226	170700	6366420	2090	2090	2090	2090	0
274	20241226	170600	6366420	2090	2090	2090	2090	0
275	20241226	170500	6366420	2090	2090	2090	2090	0
276	20241226	170400	6366420	2090	2090	2090	2090	0
277	20241226	170300	6366420	2090	2090	2090	2090	0
278	20241226	170200	6366420	2090	2090	2090	2090	0
279	20241226	170100	6366420	2090	2090	2090	2090	0
280	20241226	170000	6366420	2090	2090	2090	2090	0
281	20241226	165900	6366420	2090	2090	2090	2090	0
282	20241226	165800	6366420	2090	2090	2090	2090	0
283	20241226	165700	6366420	2090	2090	2090	2090	0
284	20241226	165600	6366420	2090	2090	2090	2090	0
285	20241226	165500	6366420	2090	2090	2090	2090	0
286	20241226	165400	6366420	2090	2090	2090	2090	0
287	20241226	165300	6366420	2090	2090	2090	2090	0
288	20241226	165200	6366420	2090	2090	2090	2090	0
289	20241226	165100	6366420	2090	2090	2090	2090	0
290	20241226	165000	6366420	2090	2090	2090	2090	0
291	20241226	164900	6366420	2090	2090	2090	2090	0
292	20241226	164800	6366420	2090	2090	2090	2090	0
293	20241226	164700	6366420	2090	2090	2090	2090	0
294	20241226	164600	6366420	2090	2090	2090	2090	0
295	20241226	164500	6366420	2090	2090	2090	2090	0
296	20241226	164400	6366420	2090	2090	2090	2090	0
297	20241226	164300	6366420	2090	2090	2090	2090	0
298	20241226	164200	6366420	2090	2090	2090	2090	0
299	20241226	164100	6366420	2090	2090	2090	2090	0
300	20241226	164000	6366420	2090	2090	2090	2090	0
301	20241226	163900	6366420	2090	2090	2090	2090	0
302	20241226	163800	6366420	2090	2090	2090	2090	11
303	20241226	163700	6366420	2090	2090	2090	2090	0
304	20241226	163600	6366420	2090	2090	2090	2090	0
305	20241226	163500	6366420	2090	2090	2090	2090	0
306	20241226	163400	6366420	2090	2090	2090	2090	0
307	20241226	163300	6366420	2090	2090	2090	2090	0
308	20241226	163200	6366420	2090	2090	2090	2090	0
309	20241226	163100	6366420	2090	2090	2090	2090	0
310	20241226	163000	6366420	2090	2090	2090	2090	0
311	20241226	162900	6366420	2090	2090	2090	2090	0
312	20241226	162800	6366420	2090	2090	2090	2090	0
313	20241226	162700	6366420	2090	2090	2090	2090	0
314	20241226	162600	6366420	2090	2090	2090	2090	0
315	20241226	162500	6366420	2090	2090	2090	2090	0
316	20241226	162400	6366420	2090	2090	2090	2090	0
317	20241226	162300	6366420	2090	2090	2090	2090	0
318	20241226	162200	6366420	2090	2090	2090	2090	0
319	20241226	162100	6366420	2090	2090	2090	2090	0
320	20241226	162000	6366420	2090	2090	2090	2090	0
321	20241226	161900	6366420	2090	2090	2090	2090	0
322	20241226	161800	6366420	2090	2090	2090	2090	0
323	20241226	161700	6366420	2090	2090	2090	2090	0
324	20241226	161600	6366420	2090	2090	2090	2090	0
325	20241226	161500	6366420	2090	2090	2090	2090	0
326	20241226	161400	6366420	2090	2090	2090	2090	0
327	20241226	161300	6366420	2090	2090	2090	2090	0
328	20241226	161200	6366420	2090	2090	2090	2090	0
329	20241226	161100	6366420	2090	2090	2090	2090	0
330	20241226	161000	6366420	2090	2090	2090	2090	0
331	20241226	160900	6366420	2090	2090	2090	2090	0
332	20241226	160800	6366420	2090	2090	2090	2090	11
333	20241226	160700	6366420	2090	2090	2090	2090	0
334	20241226	160600	6366420	2090	2090	2090	2090	0
335	20241226	160500	6366420	2090	2090	2090	2090	0
336	20241226	160400	6366420	2090	2090	2090	2090	0
337	20241226	160300	6366420	2090	2090	2090	2090	0
338	20241226	160200	6366420	2090	2090	2090	2090	0
339	20241226	160100	6366420	2090	2090	2090	2090	0
340	20241226	160000	6366420	2090	2090	2090	2090	0
341	20241226	155900	6366420	2090	2090	2090	2090	0
342	20241226	155800	6366420	2090	2090	2090	2090	0
343	20241226	155700	6366420	2090	2090	2090	2090	0
344	20241226	155600	6366420	2090	2090	2090	2090	0
345	20241226	155500	6366420	2090	2090	2090	2090	0
346	20241226	155400	6366420	2090	2090	2090	2090	0
347	20241226	155300	6366420	2090	2090	2090	2090	0
348	20241226	155200	6366420	2090	2090	2090	2090	0
349	20241226	155100	6366420	2090	2090	2090	2090	0
350	20241226	155000	6366420	2090	2090	2090	2090	0
351	20241226	154900	6366420	2090	2090	2090	2090	0
352	20241226	154800	6366420	2090	2090	2090	2090	0
353	20241226	154700	6366420	2090	2090	2090	2090	0
354	20241226	154600	6366420	2090	2090	2090	2090	0
355	20241226	154500	6366420	2090	2090	2090	2090	0
356	20241226	154400	6366420	2090	2090	2090	2090	0
357	20241226	154300	6366420	2090	2090	2090	2090	0
358	20241226	154200	6366420	2090	2090	2090	2090	0
359	20241226	154100	6366420	2090	2090	2090	2090	0
360	20241226	154000	6366420	2090	2090	2090	2090	0
361	20241226	153900	6366420	2090	2090	2090	2090	0
362	20241226	153800	6366420	2090	2090	2090	2090	11
363	20241226	153700	6366420	2090	2090	2090	2090	0
364	20241226	153600	6366420	2090	2090	2090	2090	0
365	20241226	153500	6366420	2090	2090	2090	2090	0
366	20241226	153400	6366420	2090	2090	2090	2090	0
367	20241226	153300	6366420	2090	2090	2090	2090	0
368	20241226	153200	6366420	2090	2090	2090	2090	0
369	20241226	153100	6366420	2090	2090	2090	2090	0
370	20241226	153000	6366420	2090	2090	2090	2090	11
371	20241226	152900	6343430	2090	2090	2090	2090	0
372	20241226	152800	6343430	2090	2090	2090	2090	0
373	20241226	152700	6343430	2090	2090	2090	2090	0
374	20241226	152600	6343430	2090	2090	2090	2090	0
375	20241226	152500	6343430	2090	2090	2090	2090	0
376	20241226	152400	6343430	2090	2090	2090	2090	0
377	20241226	152300	6343430	2090	2090	2090	2090	0
378	20241226	152200	6343430	2090	2090	2090	2090	0
379	20241226	152100	6343430	2090	2090	2090	2090	0
380	20241226	152000	6343430	2090	2090	2090	2090	0
381	20241226	151900	6343430	2090	2090	2090	2090	0
382	20241226	151800	6343430	2090	2085	2090	2085	20
383	20241226	151700	6301725	2090	2090	2090	2090	0
384	20241226	151600	6301725	2090	2090	2090	2090	0
385	20241226	151500	6301725	2090	2090	2090	2090	0
386	20241226	151400	6301725	2090	2090	2090	2090	0
387	20241226	151300	6301725	2090	2090	2090	2090	0
388	20241226	151200	6301725	2090	2090	2090	2090	0
389	20241226	151100	6301725	2090	2085	2090	2085	520
390	20241226	151000	5217520	2090	2090	2090	2090	0
391	20241226	150900	5217520	2090	2090	2090	2090	0
392	20241226	150800	5217520	2090	2090	2090	2090	1
393	20241226	150700	5215430	2085	2085	2085	2085	0
394	20241226	150600	5215430	2085	2085	2085	2085	0
395	20241226	150500	5215430	2085	2085	2085	2085	0
396	20241226	150400	5215430	2085	2085	2085	2085	0
397	20241226	150300	5215430	2085	2085	2085	2085	19
398	20241226	150200	5175815	2090	2090	2090	2090	0
399	20241226	150100	5175815	2090	2090	2090	2090	0
400	20241226	150000	5175815	2090	2090	2090	2090	0
401	20241226	145900	5175815	2090	2090	2090	2090	0
402	20241226	145800	5175815	2090	2090	2090	2090	1
403	20241226	145700	5173725	2085	2085	2085	2085	0
404	20241226	145600	5173725	2085	2085	2085	2085	19
405	20241226	145500	5134110	2085	2085	2085	2085	0
406	20241226	145400	5134110	2085	2085	2085	2085	0
407	20241226	145300	5134110	2085	2085	2085	2085	1
408	20241226	145200	5132025	2085	2085	2085	2085	0
409	20241226	145100	5132025	2085	2085	2085	2085	0
410	20241226	145000	5132025	2085	2085	2085	2085	0
411	20241226	144900	5132025	2085	2085	2085	2085	0
412	20241226	144800	5132025	2085	2085	2085	2085	18
413	20241226	144700	5094495	2085	2085	2085	2085	0
414	20241226	144600	5094495	2085	2085	2085	2085	0
415	20241226	144500	5094495	2085	2085	2085	2085	0
416	20241226	144400	5094495	2085	2085	2085	2085	0
417	20241226	144300	5094495	2085	2085	2085	2085	0
418	20241226	144200	5094495	2085	2085	2085	2085	0
419	20241226	144100	5094495	2085	2085	2085	2085	19
420	20241226	144000	5054880	2085	2085	2085	2085	0
421	20241226	143900	5054880	2085	2085	2085	2085	0
422	20241226	143800	5054880	2085	2085	2085	2085	0
423	20241226	143700	5054880	2085	2085	2085	2085	0
424	20241226	143600	5054880	2085	2085	2085	2085	0
425	20241226	143500	5054880	2085	2085	2085	2085	0
426	20241226	143400	5054880	2085	2085	2085	2085	18
427	20241226	143300	5017350	2085	2085	2085	2085	0
428	20241226	143200	5017350	2085	2085	2085	2085	0
429	20241226	143100	5017350	2085	2085	2085	2085	0
430	20241226	143000	5017350	2085	2085	2085	2085	0
431	20241226	142900	5017350	2085	2085	2085	2085	0
432	20241226	142800	5017350	2085	2085	2085	2085	0
433	20241226	142700	5017350	2085	2085	2085	2085	0
434	20241226	142600	5017350	2085	2085	2085	2085	19
435	20241226	142500	4977735	2085	2085	2085	2085	0
436	20241226	142400	4977735	2085	2085	2085	2085	0
437	20241226	142300	4977735	2085	2085	2085	2085	0
438	20241226	142200	4977735	2085	2085	2085	2085	0
439	20241226	142100	4977735	2085	2085	2085	2085	0
440	20241226	142000	4977735	2085	2085	2085	2085	0
441	20241226	141900	4977735	2085	2085	2085	2085	19
442	20241226	141800	4938120	2085	2085	2085	2085	0
443	20241226	141700	4938120	2085	2085	2085	2085	2
444	20241226	141600	4933950	2090	2090	2090	2090	0
445	20241226	141500	4933950	2090	2090	2090	2090	0
446	20241226	141400	4933950	2090	2090	2090	2090	0
447	20241226	141300	4933950	2090	2090	2090	2090	1
448	20241226	141200	4931860	2085	2085	2085	2085	18
449	20241226	141100	4894330	2085	2085	2085	2085	0
450	20241226	141000	4894330	2085	2085	2085	2085	0
451	20241226	140900	4894330	2085	2085	2085	2085	0
452	20241226	140800	4894330	2085	2085	2085	2085	0
453	20241226	140700	4894330	2085	2085	2085	2085	0
454	20241226	140600	4894330	2085	2085	2085	2085	0
455	20241226	140500	4894330	2085	2085	2085	2085	0
456	20241226	140400	4894330	2085	2085	2085	2085	19
457	20241226	140300	4854715	2085	2085	2085	2085	0
458	20241226	140200	4854715	2085	2085	2085	2085	0
459	20241226	140100	4854715	2085	2085	2085	2085	0
460	20241226	140000	4854715	2085	2085	2085	2085	0
461	20241226	135900	4854715	2085	2085	2085	2085	0
462	20241226	135800	4854715	2085	2085	2085	2085	0
463	20241226	135700	4854715	2085	2085	2085	2085	19
464	20241226	135600	4815100	2085	2085	2085	2085	0
465	20241226	135500	4815100	2085	2085	2085	2085	1
466	20241226	135400	4813015	2085	2085	2085	2085	0
467	20241226	135300	4813015	2085	2085	2085	2085	0
468	20241226	135200	4813015	2085	2085	2085	2085	0
469	20241226	135100	4813015	2085	2085	2085	2085	0
470	20241226	135000	4813015	2085	2085	2085	2085	0
471	20241226	134900	4813015	2085	2085	2085	2085	19
472	20241226	134800	4773400	2085	2085	2085	2085	0
473	20241226	134700	4773400	2085	2085	2085	2085	0
474	20241226	134600	4773400	2085	2085	2085	2085	0
475	20241226	134500	4773400	2085	2085	2085	2085	0
476	20241226	134400	4773400	2085	2085	2085	2085	0
477	20241226	134300	4773400	2085	2085	2085	2085	19
478	20241226	134200	4733785	2085	2085	2085	2085	0
479	20241226	134100	4733785	2085	2085	2085	2085	0
480	20241226	134000	4733785	2085	2085	2085	2085	0
481	20241226	133900	4733785	2085	2085	2085	2085	0
482	20241226	133800	4733785	2085	2085	2085	2085	0
483	20241226	133700	4733785	2085	2085	2085	2085	0
484	20241226	133600	4733785	2085	2085	2085	2085	19
485	20241226	133500	4694170	2085	2085	2085	2085	2
486	20241226	133400	4690000	2085	2085	2085	2085	0
487	20241226	133300	4690000	2085	2085	2085	2085	0
488	20241226	133200	4690000	2085	2085	2085	2085	0
489	20241226	133100	4690000	2085	2085	2085	2085	0
490	20241226	133000	4690000	2085	2085	2085	2085	0
491	20241226	132900	4690000	2085	2085	2085	2085	0
492	20241226	132800	4690000	2085	2085	2085	2085	19
493	20241226	132700	4650385	2085	2085	2085	2085	0
494	20241226	132600	4650385	2085	2085	2085	2085	0
495	20241226	132500	4650385	2085	2085	2085	2085	0
496	20241226	132400	4650385	2085	2085	2085	2085	25
497	20241226	132300	4598260	2085	2085	2085	2085	0
498	20241226	132200	4598260	2085	2085	2085	2085	0
499	20241226	132100	4598260	2085	2085	2085	2085	19
500	20241226	132000	4558645	2085	2085	2085	2085	0
501	20241226	131900	4558645	2085	2085	2085	2085	0
502	20241226	131800	4558645	2085	2085	2085	2085	0
503	20241226	131700	4558645	2085	2085	2085	2085	0
504	20241226	131600	4558645	2085	2085	2085	2085	0
505	20241226	131500	4558645	2085	2085	2085	2085	0
506	20241226	131400	4558645	2085	2085	2085	2085	0
507	20241226	131300	4558645	2085	2085	2085	2085	19
508	20241226	131200	4519030	2085	2085	2085	2085	2
509	20241226	131100	4514860	2085	2085	2085	2085	0
510	20241226	131000	4514860	2085	2085	2085	2085	0
511	20241226	130900	4514860	2085	2085	2085	2085	0
512	20241226	130800	4514860	2085	2085	2085	2085	0
513	20241226	130700	4514860	2085	2085	2085	2085	0
514	20241226	130600	4514860	2085	2085	2085	2085	19
515	20241226	130500	4475245	2085	2085	2085	2085	0
516	20241226	130400	4475245	2085	2085	2085	2085	0
517	20241226	130300	4475245	2085	2085	2085	2085	0
518	20241226	130200	4475245	2085	2085	2085	2085	0
519	20241226	130100	4475245	2085	2085	2085	2085	0
520	20241226	130000	4475245	2085	2085	2085	2085	0
521	20241226	125900	4475245	2085	2085	2085	2085	19
522	20241226	125800	4435630	2085	2085	2085	2085	0
523	20241226	125700	4435630	2085	2085	2085	2085	0
524	20241226	125600	4435630	2085	2085	2085	2085	0
525	20241226	125500	4435630	2085	2085	2085	2085	0
526	20241226	125400	4435630	2085	2085	2085	2085	0
527	20241226	125300	4435630	2085	2085	2085	2085	0
528	20241226	125200	4435630	2085	2085	2085	2085	0
529	20241226	125100	4435630	2085	2085	2085	2085	19
530	20241226	125000	4396015	2100	2100	2100	2100	0
531	20241226	124900	4396015	2100	2100	2100	2100	1
532	20241226	124800	4393915	2085	2085	2085	2085	0
533	20241226	124700	4393915	2085	2085	2085	2085	0
534	20241226	124600	4393915	2085	2085	2085	2085	0
535	20241226	124500	4393915	2085	2085	2085	2085	0
536	20241226	124400	4393915	2085	2085	2085	2085	21
537	20241226	124300	4350130	2085	2085	2085	2085	0
538	20241226	124200	4350130	2085	2085	2085	2085	0
539	20241226	124100	4350130	2085	2085	2085	2085	0
540	20241226	124000	4350130	2085	2085	2085	2085	0
541	20241226	123900	4350130	2085	2085	2085	2085	0
542	20241226	123800	4350130	2085	2085	2085	2085	0
543	20241226	123700	4350130	2085	2085	2085	2085	19
544	20241226	123600	4310515	2085	2085	2085	2085	2
545	20241226	123500	4306345	2085	2085	2085	2085	0
546	20241226	123400	4306345	2085	2085	2085	2085	0
547	20241226	123300	4306345	2085	2085	2085	2085	0
548	20241226	123200	4306345	2085	2085	2085	2085	0
549	20241226	123100	4306345	2085	2085	2085	2085	0
550	20241226	123000	4306345	2085	2085	2085	2085	0
551	20241226	122900	4306345	2085	2085	2085	2085	19
552	20241226	122800	4266730	2100	2100	2100	2100	0
553	20241226	122700	4266730	2100	2100	2100	2100	0
554	20241226	122600	4266730	2100	2100	2100	2100	1
555	20241226	122500	4264630	2085	2085	2085	2085	0
556	20241226	122400	4264630	2085	2085	2085	2085	0
557	20241226	122300	4264630	2085	2085	2085	2085	0
558	20241226	122200	4264630	2085	2085	2085	2085	19
559	20241226	122100	4225015	2085	2085	2085	2085	0
560	20241226	122000	4225015	2085	2085	2085	2085	0
561	20241226	121900	4225015	2085	2085	2085	2085	0
562	20241226	121800	4225015	2085	2085	2085	2085	0
563	20241226	121700	4225015	2085	2085	2085	2085	0
564	20241226	121600	4225015	2085	2085	2085	2085	0
565	20241226	121500	4225015	2085	2085	2085	2085	0
566	20241226	121400	4225015	2085	2085	2085	2085	19
567	20241226	121300	4185400	2085	2085	2085	2085	0
568	20241226	121200	4185400	2085	2085	2085	2085	0
569	20241226	121100	4185400	2085	2085	2085	2085	0
570	20241226	121000	4185400	2085	2085	2085	2085	0
571	20241226	120900	4185400	2085	2085	2085	2085	0
572	20241226	120800	4185400	2085	2085	2085	2085	1165
573	20241226	120700	1756375	2080	2080	2080	2080	0
574	20241226	120600	1756375	2080	2080	2080	2080	19
575	20241226	120500	1716855	2085	2085	2085	2085	0
576	20241226	120400	1716855	2085	2085	2085	2085	0
577	20241226	120300	1716855	2085	2085	2085	2085	0
578	20241226	120200	1716855	2085	2085	2085	2085	0
579	20241226	120100	1716855	2085	2085	2085	2085	1
580	20241226	120000	1714770	2080	2080	2080	2080	0
581	20241226	115900	1714770	2080	2080	2080	2080	19
582	20241226	115800	1675250	2080	2080	2080	2080	0
583	20241226	115700	1675250	2080	2080	2080	2080	0
584	20241226	115600	1675250	2080	2080	2080	2080	0
585	20241226	115500	1675250	2080	2080	2080	2080	0
586	20241226	115400	1675250	2080	2080	2080	2080	0
587	20241226	115300	1675250	2080	2080	2080	2080	0
588	20241226	115200	1675250	2080	2080	2080	2080	0
589	20241226	115100	1675250	2080	2080	2080	2080	19
590	20241226	115000	1635730	2085	2085	2085	2085	0
591	20241226	114900	1635730	2085	2085	2085	2085	0
592	20241226	114800	1635730	2085	2085	2085	2085	0
593	20241226	114700	1635730	2085	2085	2085	2085	0
594	20241226	114600	1635730	2085	2085	2085	2085	218
595	20241226	114500	1181200	2085	2085	2085	2085	18
596	20241226	114400	1143670	2085	2085	2085	2085	0
597	20241226	114300	1143670	2085	2085	2085	2085	0
598	20241226	114200	1143670	2085	2085	2085	2085	0
599	20241226	114100	1143670	2085	2085	2085	2085	0
600	20241226	114000	1143670	2085	2085	2085	2085	0
601	20241226	113900	1143670	2085	2085	2085	2085	0
602	20241226	113800	1143670	2085	2085	2085	2085	0
603	20241226	113700	1143670	2085	2085	2085	2085	19
604	20241226	113600	1104055	2085	2085	2085	2085	0
605	20241226	113500	1104055	2085	2085	2085	2085	0
606	20241226	113400	1104055	2085	2085	2085	2085	0
607	20241226	113300	1104055	2085	2085	2085	2085	0
608	20241226	113200	1104055	2085	2085	2085	2085	0
609	20241226	113100	1104055	2085	2085	2085	2085	0
610	20241226	113000	1104055	2085	2085	2085	2085	19
611	20241226	112900	1064440	2085	2085	2085	2085	0
612	20241226	112800	1064440	2085	2085	2085	2085	0
613	20241226	112700	1064440	2085	2085	2085	2085	0
614	20241226	112600	1064440	2085	2085	2085	2085	0
615	20241226	112500	1064440	2085	2085	2085	2085	0
616	20241226	112400	1064440	2085	2085	2085	2085	0
617	20241226	112300	1064440	2085	2085	2085	2085	18
618	20241226	112200	1026910	2100	2100	2100	2100	0
619	20241226	112100	1026910	2100	2100	2100	2100	1
620	20241226	112000	1024810	2085	2085	2085	2085	0
621	20241226	111900	1024810	2085	2085	2085	2085	0
622	20241226	111800	1024810	2085	2085	2085	2085	0
623	20241226	111700	1024810	2085	2085	2085	2085	0
624	20241226	111600	1024810	2085	2085	2085	2085	0
625	20241226	111500	1024810	2085	2085	2085	2085	19
626	20241226	111400	985195	2085	2085	2085	2085	0
627	20241226	111300	985195	2085	2085	2085	2085	0
628	20241226	111200	985195	2085	2085	2085	2085	0
629	20241226	111100	985195	2085	2085	2085	2085	0
630	20241226	111000	985195	2085	2085	2085	2085	0
631	20241226	110900	985195	2085	2085	2085	2085	0
632	20241226	110800	985195	2085	2090	2090	2085	14
633	20241226	110700	956000	2085	2090	2090	2085	10
634	20241226	110600	935125	2085	2085	2085	2085	0
635	20241226	110500	935125	2085	2085	2085	2085	24
636	20241226	110400	885085	2085	2085	2085	2085	0
637	20241226	110300	885085	2085	2085	2085	2085	0
638	20241226	110200	885085	2085	2085	2085	2085	0
639	20241226	110100	885085	2085	2085	2085	2085	19
640	20241226	110000	845470	2085	2085	2085	2085	0
641	20241226	105900	845470	2085	2085	2085	2085	0
642	20241226	105800	845470	2085	2085	2085	2085	0
643	20241226	105700	845470	2085	2085	2085	2085	0
644	20241226	105600	845470	2085	2085	2085	2085	0
645	20241226	105500	845470	2085	2085	2085	2085	21
646	20241226	105400	801685	2085	2085	2085	2085	0
647	20241226	105300	801685	2085	2085	2085	2085	0
648	20241226	105200	801685	2085	2085	2085	2085	0
649	20241226	105100	801685	2085	2085	2085	2085	0
650	20241226	105000	801685	2085	2085	2085	2085	0
651	20241226	104900	801685	2085	2085	2085	2085	0
652	20241226	104800	801685	2085	2085	2085	2085	19
653	20241226	104700	762070	2120	2120	2120	2120	0
654	20241226	104600	762070	2120	2120	2120	2120	0
655	20241226	104500	762070	2120	2120	2120	2120	1
656	20241226	104400	759950	2085	2085	2085	2085	0
657	20241226	104300	759950	2085	2085	2085	2085	0
658	20241226	104200	759950	2085	2085	2085	2085	0
659	20241226	104100	759950	2085	2085	2085	2085	0
660	20241226	104000	759950	2085	2085	2085	2085	19
661	20241226	103900	720335	2085	2085	2085	2085	0
662	20241226	103800	720335	2085	2085	2085	2085	0
663	20241226	103700	720335	2085	2085	2085	2085	0
664	20241226	103600	720335	2085	2085	2085	2085	0
665	20241226	103500	720335	2085	2085	2085	2085	0
666	20241226	103400	720335	2085	2085	2085	2085	0
667	20241226	103300	720335	2085	2085	2085	2085	19
668	20241226	103200	680720	2085	2085	2085	2085	0
669	20241226	103100	680720	2085	2085	2085	2085	0
670	20241226	103000	680720	2085	2085	2085	2085	0
671	20241226	102900	680720	2085	2085	2085	2085	0
672	20241226	102800	680720	2085	2085	2085	2085	0
673	20241226	102700	680720	2085	2085	2085	2085	0
674	20241226	102600	680720	2085	2085	2085	2085	19
675	20241226	102500	641105	2085	2085	2085	2085	0
676	20241226	102400	641105	2085	2085	2085	2085	0
677	20241226	102300	641105	2085	2085	2085	2085	0
678	20241226	102200	641105	2085	2085	2085	2085	0
679	20241226	102100	641105	2085	2085	2085	2085	0
680	20241226	102000	641105	2085	2085	2085	2085	0
681	20241226	101900	641105	2085	2085	2085	2085	0
682	20241226	101800	641105	2085	2085	2085	2085	19
683	20241226	101700	601490	2085	2085	2085	2085	0
684	20241226	101600	601490	2085	2085	2085	2085	0
685	20241226	101500	601490	2085	2085	2085	2085	24
686	20241226	101400	551450	2085	2085	2085	2085	24
687	20241226	101300	501410	2085	2085	2085	2085	24
688	20241226	101200	451370	2085	2090	2090	2085	24
689	20241226	101100	401230	2095	2095	2095	2095	0
690	20241226	101000	401230	2095	2095	2095	2095	9
691	20241226	100900	382375	2095	2100	2100	2095	12
692	20241226	100800	357185	2085	2085	2085	2085	0
693	20241226	100700	357185	2085	2085	2085	2085	0
694	20241226	100600	357185	2085	2085	2085	2085	0
695	20241226	100500	357185	2085	2085	2085	2085	0
696	20241226	100400	357185	2085	2085	2085	2085	0
697	20241226	100300	357185	2085	2085	2085	2085	19
698	20241226	100200	317570	2085	2085	2085	2085	0
699	20241226	100100	317570	2085	2085	2085	2085	0
700	20241226	100000	317570	2085	2085	2085	2085	1
701	20241226	095900	315485	2085	2085	2085	2085	0
702	20241226	095800	315485	2085	2085	2085	2085	0
703	20241226	095700	315485	2085	2085	2085	2085	5
704	20241226	095600	305060	2085	2085	2085	2085	21
705	20241226	095500	261275	2085	2085	2085	2085	0
706	20241226	095400	261275	2085	2085	2085	2085	0
707	20241226	095300	261275	2085	2085	2085	2085	0
708	20241226	095200	261275	2085	2085	2085	2085	0
709	20241226	095100	261275	2085	2085	2085	2085	1
710	20241226	095000	259190	2085	2085	2085	2085	4
711	20241226	094900	250850	2085	2085	2085	2085	18
712	20241226	094800	213320	2115	2115	2115	2115	0
713	20241226	094700	213320	2115	2115	2115	2115	0
714	20241226	094600	213320	2115	2115	2115	2115	1
715	20241226	094500	211205	2085	2085	2085	2085	0
716	20241226	094400	211205	2085	2085	2085	2085	0
717	20241226	094300	211205	2085	2085	2085	2085	2
718	20241226	094200	207035	2120	2085	2120	2085	5
719	20241226	094100	196575	2085	2085	2085	2085	19
720	20241226	094000	156960	2090	2090	2090	2090	0
721	20241226	093900	156960	2090	2090	2090	2090	0
722	20241226	093800	156960	2090	2090	2090	2090	10
723	20241226	093700	136060	2090	2090	2090	2090	0
724	20241226	093600	136060	2090	2090	2090	2090	0
725	20241226	093500	136060	2090	2090	2090	2090	0
726	20241226	093400	136060	2090	2090	2090	2090	2
727	20241226	093300	131880	2090	2090	2090	2090	0
728	20241226	093200	131880	2090	2090	2090	2090	37
729	20241226	093100	54550	2090	2090	2090	2090	0
730	20241226	093000	54550	2090	2090	2090	2090	0
731	20241226	092900	54550	2090	2090	2090	2090	1
732	20241226	092800	52460	2090	2090	2090	2090	3
733	20241226	092700	46190	2090	2090	2090	2090	12
734	20241226	092600	21110	2090	2090	2090	2090	1
735	20241226	092500	19020	2090	2105	2105	2090	2
736	20241226	092400	14825	2115	2115	2115	2115	6
737	20241226	092300	2135	2135	2135	2135	2135	0
738	20241226	092200	2135	2135	2135	2135	2135	0
739	20241226	092100	2135	2135	2135	2135	2135	0
740	20241226	092000	2135	2135	2135	2135	2135	0
741	20241226	091900	2135	2135	2135	2135	2135	0
742	20241226	091800	2135	2135	2135	2135	2135	0
743	20241226	091700	2135	2135	2135	2135	2135	0
744	20241226	091600	2135	2135	2135	2135	2135	0
745	20241226	091500	2135	2135	2135	2135	2135	0
746	20241226	091400	2135	2135	2135	2135	2135	0
747	20241226	091300	2135	2135	2135	2135	2135	0
748	20241226	091200	2135	2135	2135	2135	2135	0
749	20241226	091100	2135	2135	2135	2135	2135	0
750	20241226	091000	2135	2135	2135	2135	2135	0
751	20241226	090900	2135	2135	2135	2135	2135	0
752	20241226	090800	2135	2135	2135	2135	2135	0
753	20241226	090700	2135	2135	2135	2135	2135	0
754	20241226	090600	2135	2135	2135	2135	2135	0
755	20241226	090500	2135	2135	2135	2135	2135	0
756	20241226	090400	2135	2135	2135	2135	2135	0
757	20241226	090300	2135	2135	2135	2135	2135	0
758	20241226	090200	2135	2135	2135	2135	2135	0
759	20241226	090100	2135	2135	2135	2135	2135	0
760	20241226	090000	2135	2135	2135	2135	2135	1