KissMeData/000220/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	183000	335113435	4475	4475	4475	4475	1614
3	20241226	182900	335113435	4475	4475	4475	4475	0
4	20241226	182800	335113435	4475	4475	4475	4475	0
5	20241226	182700	335113435	4475	4475	4475	4475	0
6	20241226	182600	335113435	4475	4475	4475	4475	0
7	20241226	182500	335113435	4475	4475	4475	4475	0
8	20241226	182400	335113435	4475	4475	4475	4475	0
9	20241226	182300	335113435	4475	4475	4475	4475	0
10	20241226	182200	335113435	4475	4475	4475	4475	0
11	20241226	182100	335113435	4475	4475	4475	4475	0
12	20241226	182000	335113435	4475	4475	4475	4475	0
13	20241226	181900	335113435	4475	4475	4475	4475	0
14	20241226	181800	335113435	4475	4475	4475	4475	0
15	20241226	181700	335113435	4475	4475	4475	4475	0
16	20241226	181600	335113435	4475	4475	4475	4475	0
17	20241226	181500	335113435	4475	4475	4475	4475	0
18	20241226	181400	335113435	4475	4475	4475	4475	0
19	20241226	181300	335113435	4475	4475	4475	4475	0
20	20241226	181200	335113435	4475	4475	4475	4475	0
21	20241226	181100	335113435	4475	4475	4475	4475	0
22	20241226	181000	335113435	4475	4475	4475	4475	0
23	20241226	180900	335113435	4475	4475	4475	4475	0
24	20241226	180800	335113435	4475	4475	4475	4475	0
25	20241226	180700	335113435	4475	4475	4475	4475	0
26	20241226	180600	335113435	4475	4475	4475	4475	0
27	20241226	180500	335113435	4475	4475	4475	4475	0
28	20241226	180400	335113435	4475	4475	4475	4475	0
29	20241226	180300	335113435	4475	4475	4475	4475	0
30	20241226	180200	335113435	4475	4475	4475	4475	0
31	20241226	180100	335113435	4475	4475	4475	4475	0
32	20241226	180000	335113435	4475	4475	4475	4475	1614
33	20241226	175900	335113435	4475	4475	4475	4475	0
34	20241226	175800	335113435	4475	4475	4475	4475	0
35	20241226	175700	335113435	4475	4475	4475	4475	0
36	20241226	175600	335113435	4475	4475	4475	4475	0
37	20241226	175500	335113435	4475	4475	4475	4475	0
38	20241226	175400	335113435	4475	4475	4475	4475	0
39	20241226	175300	335113435	4475	4475	4475	4475	0
40	20241226	175200	335113435	4475	4475	4475	4475	0
41	20241226	175100	335113435	4475	4475	4475	4475	0
42	20241226	175000	335113435	4475	4475	4475	4475	0
43	20241226	174900	335113435	4475	4475	4475	4475	0
44	20241226	174800	335113435	4475	4475	4475	4475	0
45	20241226	174700	335113435	4475	4475	4475	4475	0
46	20241226	174600	335113435	4475	4475	4475	4475	0
47	20241226	174500	335113435	4475	4475	4475	4475	0
48	20241226	174400	335113435	4475	4475	4475	4475	0
49	20241226	174300	335113435	4475	4475	4475	4475	0
50	20241226	174200	335113435	4475	4475	4475	4475	0
51	20241226	174100	335113435	4475	4475	4475	4475	0
52	20241226	174000	335113435	4475	4475	4475	4475	0
53	20241226	173900	335113435	4475	4475	4475	4475	0
54	20241226	173800	335113435	4475	4475	4475	4475	0
55	20241226	173700	335113435	4475	4475	4475	4475	0
56	20241226	173600	335113435	4475	4475	4475	4475	0
57	20241226	173500	335113435	4475	4475	4475	4475	0
58	20241226	173400	335113435	4475	4475	4475	4475	0
59	20241226	173300	335113435	4475	4475	4475	4475	0
60	20241226	173200	335113435	4475	4475	4475	4475	0
61	20241226	173100	335113435	4475	4475	4475	4475	0
62	20241226	173000	335113435	4475	4475	4475	4475	1614
63	20241226	172900	335113435	4475	4475	4475	4475	0
64	20241226	172800	335113435	4475	4475	4475	4475	0
65	20241226	172700	335113435	4475	4475	4475	4475	0
66	20241226	172600	335113435	4475	4475	4475	4475	0
67	20241226	172500	335113435	4475	4475	4475	4475	0
68	20241226	172400	335113435	4475	4475	4475	4475	0
69	20241226	172300	335113435	4475	4475	4475	4475	0
70	20241226	172200	335113435	4475	4475	4475	4475	0
71	20241226	172100	335113435	4475	4475	4475	4475	0
72	20241226	172000	335113435	4475	4475	4475	4475	0
73	20241226	171900	335113435	4475	4475	4475	4475	0
74	20241226	171800	335113435	4475	4475	4475	4475	0
75	20241226	171700	335113435	4475	4475	4475	4475	0
76	20241226	171600	335113435	4475	4475	4475	4475	0
77	20241226	171500	335113435	4475	4475	4475	4475	0
78	20241226	171400	335113435	4475	4475	4475	4475	0
79	20241226	171300	335113435	4475	4475	4475	4475	0
80	20241226	171200	335113435	4475	4475	4475	4475	0
81	20241226	171100	335113435	4475	4475	4475	4475	0
82	20241226	171000	335113435	4475	4475	4475	4475	0
83	20241226	170900	335113435	4475	4475	4475	4475	0
84	20241226	170800	335113435	4475	4475	4475	4475	0
85	20241226	170700	335113435	4475	4475	4475	4475	0
86	20241226	170600	335113435	4475	4475	4475	4475	0
87	20241226	170500	335113435	4475	4475	4475	4475	0
88	20241226	170400	335113435	4475	4475	4475	4475	0
89	20241226	170300	335113435	4475	4475	4475	4475	0
90	20241226	170200	335113435	4475	4475	4475	4475	0
91	20241226	170100	335113435	4475	4475	4475	4475	0
92	20241226	170000	335113435	4475	4475	4475	4475	1614
93	20241226	165900	335113435	4475	4475	4475	4475	0
94	20241226	165800	335113435	4475	4475	4475	4475	0
95	20241226	165700	335113435	4475	4475	4475	4475	0
96	20241226	165600	335113435	4475	4475	4475	4475	0
97	20241226	165500	335113435	4475	4475	4475	4475	0
98	20241226	165400	335113435	4475	4475	4475	4475	0
99	20241226	165300	335113435	4475	4475	4475	4475	0
100	20241226	165200	335113435	4475	4475	4475	4475	0
101	20241226	165100	335113435	4475	4475	4475	4475	0
102	20241226	165000	335113435	4475	4475	4475	4475	0
103	20241226	164900	335113435	4475	4475	4475	4475	0
104	20241226	164800	335113435	4475	4475	4475	4475	0
105	20241226	164700	335113435	4475	4475	4475	4475	0
106	20241226	164600	335113435	4475	4475	4475	4475	0
107	20241226	164500	335113435	4475	4475	4475	4475	0
108	20241226	164400	335113435	4475	4475	4475	4475	0
109	20241226	164300	335113435	4475	4475	4475	4475	0
110	20241226	164200	335113435	4475	4475	4475	4475	0
111	20241226	164100	335113435	4475	4475	4475	4475	0
112	20241226	164000	335113435	4475	4475	4475	4475	0
113	20241226	163900	335113435	4475	4475	4475	4475	0
114	20241226	163800	335113435	4475	4475	4475	4475	0
115	20241226	163700	335113435	4475	4475	4475	4475	0
116	20241226	163600	335113435	4475	4475	4475	4475	0
117	20241226	163500	335113435	4475	4475	4475	4475	0
118	20241226	163400	335113435	4475	4475	4475	4475	0
119	20241226	163300	335113435	4475	4475	4475	4475	0
120	20241226	163200	335113435	4475	4475	4475	4475	0
121	20241226	163100	335113435	4475	4475	4475	4475	0
122	20241226	163000	335113435	4475	4475	4475	4475	1614
123	20241226	162900	335113435	4475	4475	4475	4475	0
124	20241226	162800	335113435	4475	4475	4475	4475	0
125	20241226	162700	335113435	4475	4475	4475	4475	0
126	20241226	162600	335113435	4475	4475	4475	4475	0
127	20241226	162500	335113435	4475	4475	4475	4475	0
128	20241226	162400	335113435	4475	4475	4475	4475	0
129	20241226	162300	335113435	4475	4475	4475	4475	0
130	20241226	162200	335113435	4475	4475	4475	4475	0
131	20241226	162100	335113435	4475	4475	4475	4475	0
132	20241226	162000	335113435	4475	4475	4475	4475	0
133	20241226	161900	335113435	4475	4475	4475	4475	0
134	20241226	161800	335113435	4475	4475	4475	4475	0
135	20241226	161700	335113435	4475	4475	4475	4475	0
136	20241226	161600	335113435	4475	4475	4475	4475	0
137	20241226	161500	335113435	4475	4475	4475	4475	0
138	20241226	161400	335113435	4475	4475	4475	4475	0
139	20241226	161300	335113435	4475	4475	4475	4475	0
140	20241226	161200	335113435	4475	4475	4475	4475	0
141	20241226	161100	335113435	4475	4475	4475	4475	0
142	20241226	161000	335113435	4475	4475	4475	4475	0
143	20241226	160900	335113435	4475	4475	4475	4475	0
144	20241226	160800	335113435	4475	4475	4475	4475	0
145	20241226	160700	335113435	4475	4475	4475	4475	0
146	20241226	160600	335113435	4475	4475	4475	4475	0
147	20241226	160500	335113435	4475	4475	4475	4475	0
148	20241226	160400	335113435	4475	4475	4475	4475	0
149	20241226	160300	335113435	4475	4475	4475	4475	0
150	20241226	160200	335113435	4475	4475	4475	4475	0
151	20241226	160100	335113435	4475	4475	4475	4475	0
152	20241226	160000	335113435	4475	4475	4475	4475	1614
153	20241226	155900	335113435	4475	4475	4475	4475	0
154	20241226	155800	335113435	4475	4475	4475	4475	0
155	20241226	155700	335113435	4475	4475	4475	4475	0
156	20241226	155600	335113435	4475	4475	4475	4475	0
157	20241226	155500	335113435	4475	4475	4475	4475	0
158	20241226	155400	335113435	4475	4475	4475	4475	0
159	20241226	155300	335113435	4475	4475	4475	4475	0
160	20241226	155200	335113435	4475	4475	4475	4475	0
161	20241226	155100	335113435	4475	4475	4475	4475	0
162	20241226	155000	335113435	4475	4475	4475	4475	0
163	20241226	154900	335113435	4475	4475	4475	4475	0
164	20241226	154800	335113435	4475	4475	4475	4475	0
165	20241226	154700	335113435	4475	4475	4475	4475	0
166	20241226	154600	335113435	4475	4475	4475	4475	0
167	20241226	154500	335113435	4475	4475	4475	4475	0
168	20241226	154400	335113435	4475	4475	4475	4475	0
169	20241226	154300	335113435	4475	4475	4475	4475	0
170	20241226	154200	335113435	4475	4475	4475	4475	0
171	20241226	154100	335113435	4475	4475	4475	4475	0
172	20241226	154000	335113435	4475	4475	4475	4475	0
173	20241226	153900	335113435	4475	4475	4475	4475	0
174	20241226	153800	335113435	4475	4475	4475	4475	0
175	20241226	153700	335113435	4475	4475	4475	4475	0
176	20241226	153600	335113435	4475	4475	4475	4475	0
177	20241226	153500	335113435	4475	4475	4475	4475	0
178	20241226	153400	335113435	4475	4475	4475	4475	0
179	20241226	153300	335113435	4475	4475	4475	4475	0
180	20241226	153200	335113435	4475	4475	4475	4475	0
181	20241226	153100	335113435	4475	4475	4475	4475	0
182	20241226	153000	335113435	4475	4475	4475	4475	3228
183	20241226	152900	327890785	4465	4465	4465	4465	0
184	20241226	152800	327890785	4465	4465	4465	4465	0
185	20241226	152700	327890785	4465	4465	4465	4465	0
186	20241226	152600	327890785	4465	4465	4465	4465	0
187	20241226	152500	327890785	4465	4465	4465	4465	0
188	20241226	152400	327890785	4465	4465	4465	4465	0
189	20241226	152300	327890785	4465	4465	4465	4465	0
190	20241226	152200	327890785	4465	4465	4465	4465	0
191	20241226	152100	327890785	4465	4465	4465	4465	0
192	20241226	152000	327890785	4465	4465	4465	4465	0
193	20241226	151900	327890785	4465	4465	4465	4465	0
194	20241226	151800	327890785	4465	4465	4465	4465	0
195	20241226	151700	327890785	4465	4465	4465	4465	347
196	20241226	151600	326341430	4465	4465	4465	4465	976
197	20241226	151500	321983590	4470	4465	4470	4465	522
198	20241226	151400	319652750	4465	4470	4470	4465	1778
199	20241226	151300	311712590	4475	4475	4475	4475	0
200	20241226	151200	311712590	4475	4475	4475	4475	1
201	20241226	151100	311708115	4470	4470	4470	4470	6
202	20241226	151000	311681295	4465	4465	4465	4465	0
203	20241226	150900	311681295	4465	4465	4465	4465	0
204	20241226	150800	311681295	4465	4465	4465	4465	0
205	20241226	150700	311681295	4465	4465	4465	4465	0
206	20241226	150600	311681295	4465	4470	4470	4465	3400
207	20241226	150500	296490725	4470	4470	4470	4470	26
208	20241226	150400	296374505	4470	4470	4470	4470	0
209	20241226	150300	296374505	4470	4470	4470	4470	1
210	20241226	150200	296370035	4470	4470	4470	4470	0
211	20241226	150100	296370035	4470	4470	4470	4470	5
212	20241226	150000	296347685	4470	4470	4470	4470	0
213	20241226	145900	296347685	4470	4470	4470	4470	0
214	20241226	145800	296347685	4470	4470	4470	4470	2
215	20241226	145700	296338745	4465	4465	4465	4465	0
216	20241226	145600	296338745	4465	4465	4465	4465	0
217	20241226	145500	296338745	4465	4465	4465	4465	8
218	20241226	145400	296303025	4465	4465	4465	4465	0
219	20241226	145300	296303025	4465	4465	4465	4465	28
220	20241226	145200	296178005	4465	4465	4465	4465	0
221	20241226	145100	296178005	4465	4465	4465	4465	0
222	20241226	145000	296178005	4465	4465	4465	4465	0
223	20241226	144900	296178005	4465	4465	4465	4465	0
224	20241226	144800	296178005	4465	4465	4465	4465	124
225	20241226	144700	295624345	4465	4465	4465	4465	156
226	20241226	144600	294927805	4465	4465	4465	4465	0
227	20241226	144500	294927805	4465	4465	4465	4465	0
228	20241226	144400	294927805	4465	4465	4465	4465	0
229	20241226	144300	294927805	4465	4465	4465	4465	0
230	20241226	144200	294927805	4465	4465	4465	4465	0
231	20241226	144100	294927805	4465	4465	4465	4465	0
232	20241226	144000	294927805	4465	4465	4465	4465	0
233	20241226	143900	294927805	4465	4465	4465	4465	2
234	20241226	143800	294918875	4470	4470	4470	4470	0
235	20241226	143700	294918875	4470	4470	4470	4470	48
236	20241226	143600	294704315	4475	4475	4475	4475	0
237	20241226	143500	294704315	4475	4475	4475	4475	376
238	20241226	143400	293021715	4475	4475	4475	4475	845
239	20241226	143300	289240340	4475	4475	4475	4475	0
240	20241226	143200	289240340	4475	4475	4475	4475	0
241	20241226	143100	289240340	4475	4475	4475	4475	0
242	20241226	143000	289240340	4475	4475	4475	4475	0
243	20241226	142900	289240340	4475	4475	4475	4475	0
244	20241226	142800	289240340	4475	4470	4475	4470	581
245	20241226	142700	286640765	4460	4460	4460	4460	0
246	20241226	142600	286640765	4460	4460	4460	4460	0
247	20241226	142500	286640765	4460	4460	4460	4460	0
248	20241226	142400	286640765	4460	4460	4460	4460	0
249	20241226	142300	286640765	4460	4460	4460	4460	0
250	20241226	142200	286640765	4460	4460	4460	4460	0
251	20241226	142100	286640765	4460	4460	4460	4460	0
252	20241226	142000	286640765	4460	4465	4465	4460	224
253	20241226	141900	285641480	4465	4465	4465	4465	0
254	20241226	141800	285641480	4465	4465	4465	4465	0
255	20241226	141700	285641480	4465	4465	4465	4465	1598
256	20241226	141600	278506410	4465	4465	4465	4465	69
257	20241226	141500	278198325	4460	4460	4460	4460	40
258	20241226	141400	278019925	4465	4465	4465	4465	40
259	20241226	141300	277841325	4460	4460	4460	4460	485
260	20241226	141200	275678225	4465	4465	4465	4465	0
261	20241226	141100	275678225	4465	4470	4470	4465	1817
262	20241226	141000	267557775	4475	4475	4475	4475	0
263	20241226	140900	267557775	4475	4475	4475	4475	2928
264	20241226	140800	254454975	4480	4480	4480	4480	0
265	20241226	140700	254454975	4480	4480	4480	4480	0
266	20241226	140600	254454975	4480	4480	4480	4480	0
267	20241226	140500	254454975	4480	4480	4480	4480	0
268	20241226	140400	254454975	4480	4480	4480	4480	0
269	20241226	140300	254454975	4480	4480	4480	4480	2224
270	20241226	140200	244491455	4480	4480	4480	4480	0
271	20241226	140100	244491455	4480	4480	4480	4480	0
272	20241226	140000	244491455	4480	4480	4480	4480	0
273	20241226	135900	244491455	4480	4480	4480	4480	0
274	20241226	135800	244491455	4480	4480	4480	4480	0
275	20241226	135700	244491455	4480	4480	4480	4480	0
276	20241226	135600	244491455	4480	4480	4480	4480	238
277	20241226	135500	243425215	4485	4485	4485	4485	365
278	20241226	135400	241788190	4485	4485	4485	4485	0
279	20241226	135300	241788190	4485	4485	4485	4485	0
280	20241226	135200	241788190	4485	4485	4485	4485	0
281	20241226	135100	241788190	4485	4485	4485	4485	0
282	20241226	135000	241788190	4485	4485	4485	4485	0
283	20241226	134900	241788190	4485	4485	4485	4485	0
284	20241226	134800	241788190	4485	4485	4485	4485	0
285	20241226	134700	241788190	4485	4485	4485	4485	0
286	20241226	134600	241788190	4485	4485	4485	4485	2116
287	20241226	134500	232297930	4485	4485	4485	4485	47
288	20241226	134400	232087135	4490	4490	4490	4490	20
289	20241226	134300	231997335	4500	4500	4500	4500	0
290	20241226	134200	231997335	4500	4500	4500	4500	0
291	20241226	134100	231997335	4500	4495	4500	4495	1500
292	20241226	134000	225249555	4485	4485	4485	4485	200
293	20241226	133900	224352555	4485	4485	4485	4485	0
294	20241226	133800	224352555	4485	4485	4485	4485	2200
295	20241226	133700	214485555	4485	4485	4485	4485	2
296	20241226	133600	214476585	4485	4485	4485	4485	0
297	20241226	133500	214476585	4485	4485	4485	4485	0
298	20241226	133400	214476585	4485	4485	4485	4485	0
299	20241226	133300	214476585	4485	4485	4485	4485	2336
300	20241226	133200	203999625	4490	4490	4490	4490	0
301	20241226	133100	203999625	4490	4490	4490	4490	0
302	20241226	133000	203999625	4490	4490	4490	4490	0
303	20241226	132900	203999625	4490	4490	4490	4490	0
304	20241226	132800	203999625	4490	4490	4490	4490	0
305	20241226	132700	203999625	4490	4490	4490	4490	206
306	20241226	132600	203074685	4490	4490	4490	4490	0
307	20241226	132500	203074685	4490	4490	4490	4490	0
308	20241226	132400	203074685	4490	4490	4490	4490	1
309	20241226	132300	203070195	4490	4490	4490	4490	35
310	20241226	132200	202913045	4490	4490	4490	4490	508
311	20241226	132100	200632125	4490	4490	4490	4490	0
312	20241226	132000	200632125	4490	4490	4490	4490	0
313	20241226	131900	200632125	4490	4490	4490	4490	0
314	20241226	131800	200632125	4490	4490	4490	4490	0
315	20241226	131700	200632125	4490	4490	4490	4490	0
316	20241226	131600	200632125	4490	4490	4490	4490	0
317	20241226	131500	200632125	4490	4490	4490	4490	502
318	20241226	131400	198378145	4480	4480	4480	4480	0
319	20241226	131300	198378145	4480	4480	4480	4480	0
320	20241226	131200	198378145	4480	4480	4480	4480	0
321	20241226	131100	198378145	4480	4480	4480	4480	3
322	20241226	131000	198364705	4485	4485	4485	4485	0
323	20241226	130900	198364705	4485	4485	4485	4485	0
324	20241226	130800	198364705	4485	4485	4485	4485	0
325	20241226	130700	198364705	4485	4485	4485	4485	0
326	20241226	130600	198364705	4485	4485	4485	4485	0
327	20241226	130500	198364705	4485	4485	4485	4485	0
328	20241226	130400	198364705	4485	4485	4485	4485	103
329	20241226	130300	197902750	4490	4490	4490	4490	0
330	20241226	130200	197902750	4490	4490	4490	4490	0
331	20241226	130100	197902750	4490	4490	4490	4490	0
332	20241226	130000	197902750	4490	4490	4490	4490	1
333	20241226	125900	197898260	4485	4485	4485	4485	0
334	20241226	125800	197898260	4485	4485	4485	4485	0
335	20241226	125700	197898260	4485	4485	4485	4485	0
336	20241226	125600	197898260	4485	4485	4485	4485	0
337	20241226	125500	197898260	4485	4485	4485	4485	200
338	20241226	125400	197001260	4485	4485	4485	4485	0
339	20241226	125300	197001260	4485	4485	4485	4485	32
340	20241226	125200	196857740	4485	4485	4485	4485	0
341	20241226	125100	196857740	4485	4475	4485	4475	613
342	20241226	125000	194110750	4470	4470	4470	4470	0
343	20241226	124900	194110750	4470	4470	4470	4470	0
344	20241226	124800	194110750	4470	4470	4470	4470	4
345	20241226	124700	194092870	4470	4470	4470	4470	0
346	20241226	124600	194092870	4470	4470	4470	4470	250
347	20241226	124500	192975370	4470	4470	4470	4470	0
348	20241226	124400	192975370	4470	4480	4480	4470	451
349	20241226	124300	190959265	4485	4485	4485	4485	0
350	20241226	124200	190959265	4485	4485	4485	4485	0
351	20241226	124100	190959265	4485	4485	4485	4485	0
352	20241226	124000	190959265	4485	4490	4490	4485	358
353	20241226	123900	189353595	4490	4485	4490	4485	155
354	20241226	123800	188658400	4485	4485	4485	4485	2
355	20241226	123700	188649430	4485	4480	4485	4480	2
356	20241226	123600	188640465	4480	4480	4480	4480	1
357	20241226	123500	188635985	4475	4470	4475	4470	2
358	20241226	123400	188627040	4470	4470	4470	4470	0
359	20241226	123300	188627040	4470	4470	4470	4470	0
360	20241226	123200	188627040	4470	4470	4470	4470	0
361	20241226	123100	188627040	4470	4470	4470	4470	0
362	20241226	123000	188627040	4470	4470	4470	4470	1
363	20241226	122900	188622570	4475	4470	4475	4470	633
364	20241226	122800	185790420	4465	4460	4465	4460	4
365	20241226	122700	185772565	4455	4455	4455	4455	449
366	20241226	122600	183772270	4455	4455	4455	4455	150
367	20241226	122500	183104020	4460	4460	4460	4460	0
368	20241226	122400	183104020	4460	4460	4460	4460	100
369	20241226	122300	182658020	4460	4460	4460	4460	51
370	20241226	122200	182430560	4460	4460	4460	4460	1
371	20241226	122100	182426100	4460	4460	4460	4460	0
372	20241226	122000	182426100	4460	4460	4460	4460	0
373	20241226	121900	182426100	4460	4460	4460	4460	0
374	20241226	121800	182426100	4460	4460	4460	4460	0
375	20241226	121700	182426100	4460	4460	4460	4460	368
376	20241226	121600	180784820	4455	4455	4455	4455	611
377	20241226	121500	178062815	4455	4465	4465	4455	1393
378	20241226	121400	171848005	4470	4470	4470	4470	0
379	20241226	121300	171848005	4470	4470	4470	4470	21
380	20241226	121200	171754135	4470	4470	4470	4470	1
381	20241226	121100	171749665	4475	4475	4475	4475	0
382	20241226	121000	171749665	4475	4475	4475	4475	0
383	20241226	120900	171749665	4475	4475	4475	4475	0
384	20241226	120800	171749665	4475	4475	4475	4475	0
385	20241226	120700	171749665	4475	4475	4475	4475	1
386	20241226	120600	171745190	4475	4475	4475	4475	0
387	20241226	120500	171745190	4475	4475	4475	4475	0
388	20241226	120400	171745190	4475	4475	4475	4475	9
389	20241226	120300	171704915	4475	4475	4475	4475	0
390	20241226	120200	171704915	4475	4475	4475	4475	0
391	20241226	120100	171704915	4475	4475	4475	4475	0
392	20241226	120000	171704915	4475	4475	4475	4475	0
393	20241226	115900	171704915	4475	4475	4475	4475	0
394	20241226	115800	171704915	4475	4475	4475	4475	0
395	20241226	115700	171704915	4475	4475	4475	4475	1
396	20241226	115600	171700440	4470	4470	4470	4470	0
397	20241226	115500	171700440	4470	4470	4470	4470	1
398	20241226	115400	171695970	4475	4475	4475	4475	2
399	20241226	115300	171687020	4475	4475	4475	4475	5
400	20241226	115200	171664645	4475	4490	4490	4475	501
401	20241226	115100	169419970	4495	4495	4495	4495	0
402	20241226	115000	169419970	4495	4495	4495	4495	0
403	20241226	114900	169419970	4495	4490	4495	4490	2
404	20241226	114800	169410985	4480	4485	4485	4480	116
405	20241226	114700	168891255	4485	4500	4500	4485	51
406	20241226	114600	168662015	4495	4465	4495	4465	1956
407	20241226	114500	159874940	4465	4465	4470	4465	1522
408	20241226	114400	153071655	4460	4460	4460	4460	100
409	20241226	114300	152625655	4465	4465	4465	4465	0
410	20241226	114200	152625655	4465	4465	4465	4465	0
411	20241226	114100	152625655	4465	4465	4465	4465	0
412	20241226	114000	152625655	4465	4465	4465	4465	0
413	20241226	113900	152625655	4465	4465	4465	4465	0
414	20241226	113800	152625655	4465	4465	4465	4465	0
415	20241226	113700	152625655	4465	4465	4465	4465	0
416	20241226	113600	152625655	4465	4465	4465	4465	10
417	20241226	113500	152581005	4465	4465	4465	4465	15
418	20241226	113400	152514030	4465	4465	4465	4465	14
419	20241226	113300	152451520	4465	4460	4465	4460	20
420	20241226	113200	152362315	4455	4465	4465	4455	296
421	20241226	113100	151042245	4470	4470	4470	4470	1
422	20241226	113000	151037775	4470	4470	4470	4470	10
423	20241226	112900	150993075	4470	4470	4470	4470	0
424	20241226	112800	150993075	4470	4470	4470	4470	0
425	20241226	112700	150993075	4470	4470	4470	4470	0
426	20241226	112600	150993075	4470	4470	4470	4470	0
427	20241226	112500	150993075	4470	4470	4470	4470	0
428	20241226	112400	150993075	4470	4470	4470	4470	1
429	20241226	112300	150988605	4465	4475	4475	4465	845
430	20241226	112200	147215545	4475	4470	4475	4470	101
431	20241226	112100	146764070	4475	4480	4480	4475	40
432	20241226	112000	146584985	4480	4480	4480	4475	52
433	20241226	111900	146352075	4480	4480	4480	4480	11
434	20241226	111800	146302795	4480	4480	4480	4480	10
435	20241226	111700	146257995	4480	4480	4480	4480	0
436	20241226	111600	146257995	4480	4480	4480	4480	100
437	20241226	111500	145809995	4485	4485	4485	4485	99
438	20241226	111400	145365980	4485	4485	4490	4485	21
439	20241226	111300	145271745	4490	4485	4490	4485	865
440	20241226	111200	141388830	4480	4480	4480	4480	11
441	20241226	111100	141339550	4480	4485	4485	4480	490
442	20241226	111000	139144300	4480	4475	4480	4475	2
443	20241226	110900	139135345	4470	4470	4470	4470	11
444	20241226	110800	139086175	4470	4465	4470	4465	11
445	20241226	110700	139037010	4460	4460	4460	4460	1
446	20241226	110600	139032550	4460	4460	4460	4460	220
447	20241226	110500	138051350	4460	4460	4460	4460	60
448	20241226	110400	137783750	4460	4485	4485	4460	4386
449	20241226	110300	118199845	4485	4485	4485	4485	2
450	20241226	110200	118190875	4485	4485	4485	4485	30
451	20241226	110100	118056325	4485	4485	4485	4485	52
452	20241226	110000	117823105	4490	4490	4490	4490	0
453	20241226	105900	117823105	4490	4490	4490	4490	1
454	20241226	105800	117818615	4490	4490	4490	4490	0
455	20241226	105700	117818615	4490	4490	4490	4490	0
456	20241226	105600	117818615	4490	4490	4490	4490	0
457	20241226	105500	117818615	4490	4505	4505	4490	1654
458	20241226	105400	110386545	4505	4505	4510	4505	21
459	20241226	105300	110291890	4505	4500	4505	4500	2
460	20241226	105200	110282885	4495	4495	4495	4495	1
461	20241226	105100	110278390	4495	4495	4495	4495	4
462	20241226	105000	110260410	4515	4495	4515	4495	100
463	20241226	104900	109810825	4490	4490	4490	4490	0
464	20241226	104800	109810825	4490	4490	4490	4490	0
465	20241226	104700	109810825	4490	4490	4490	4490	0
466	20241226	104600	109810825	4490	4490	4490	4490	0
467	20241226	104500	109810825	4490	4490	4490	4490	2
468	20241226	104400	109801845	4495	4495	4495	4495	0
469	20241226	104300	109801845	4495	4485	4495	4485	14
470	20241226	104200	109739040	4495	4495	4495	4495	0
471	20241226	104100	109739040	4495	4490	4495	4490	2
472	20241226	104000	109730055	4495	4490	4495	4490	6
473	20241226	103900	109703100	4495	4490	4495	4490	5
474	20241226	103800	109680630	4495	4495	4495	4495	0
475	20241226	103700	109680630	4495	4495	4495	4495	0
476	20241226	103600	109680630	4495	4485	4495	4485	86
477	20241226	103500	109294070	4475	4475	4495	4475	14
478	20241226	103400	109231290	4475	4480	4480	4475	116
479	20241226	103300	108711790	4475	4475	4475	4475	0
480	20241226	103200	108711790	4475	4490	4505	4475	205
481	20241226	103100	107793955	4485	4485	4490	4485	8
482	20241226	103000	107758055	4490	4485	4490	4485	51
483	20241226	102900	107529300	4510	4490	4510	4490	10
484	20241226	102800	107484235	4510	4490	4510	4490	277
485	20241226	102700	106240230	4495	4495	4495	4495	1
486	20241226	102600	106235735	4495	4495	4495	4495	1
487	20241226	102500	106231240	4490	4490	4490	4490	0
488	20241226	102400	106231240	4490	4490	4490	4490	0
489	20241226	102300	106231240	4490	4495	4495	4490	5
490	20241226	102200	106208785	4490	4490	4490	4490	2400
491	20241226	102100	95432785	4495	4495	4515	4495	12
492	20241226	102000	95378680	4490	4490	4490	4490	1184
493	20241226	101900	90062520	4490	4490	4490	4490	20
494	20241226	101800	89972720	4490	4490	4490	4490	20
495	20241226	101700	89882920	4490	4490	4490	4490	1029
496	20241226	101600	85262710	4495	4495	4525	4490	1848
497	20241226	101500	76957870	4500	4500	4500	4500	0
498	20241226	101400	76957870	4500	4500	4500	4500	399
499	20241226	101300	75162370	4500	4500	4500	4500	14
500	20241226	101200	75099370	4500	4500	4500	4500	355
501	20241226	101100	73501870	4500	4500	4500	4500	0
502	20241226	101000	73501870	4500	4500	4500	4500	695
503	20241226	100900	70374370	4500	4500	4500	4500	0
504	20241226	100800	70374370	4500	4500	4500	4500	0
505	20241226	100700	70374370	4500	4500	4500	4500	1
506	20241226	100600	70369870	4500	4495	4500	4495	27
507	20241226	100500	70248455	4490	4490	4490	4490	290
508	20241226	100400	68946355	4495	4505	4505	4495	3500
509	20241226	100300	53188600	4510	4510	4510	4510	0
510	20241226	100200	53188600	4510	4505	4510	4505	390
511	20241226	100100	51431225	4510	4510	4510	4510	200
512	20241226	100000	50529225	4510	4510	4510	4510	1
513	20241226	095900	50524715	4510	4510	4510	4510	0
514	20241226	095800	50524715	4510	4510	4510	4510	0
515	20241226	095700	50524715	4510	4510	4510	4510	0
516	20241226	095600	50524715	4510	4510	4510	4510	1
517	20241226	095500	50520205	4500	4500	4500	4500	0
518	20241226	095400	50520205	4500	4500	4500	4500	22
519	20241226	095300	50421205	4500	4505	4505	4500	211
520	20241226	095200	49471695	4510	4510	4510	4510	1
521	20241226	095100	49467185	4505	4505	4505	4505	0
522	20241226	095000	49467185	4505	4505	4505	4505	100
523	20241226	094900	49016685	4505	4505	4505	4505	93
524	20241226	094800	48597720	4505	4505	4505	4505	0
525	20241226	094700	48597720	4505	4505	4505	4505	10
526	20241226	094600	48552670	4510	4510	4510	4510	0
527	20241226	094500	48552670	4510	4510	4510	4510	0
528	20241226	094400	48552670	4510	4515	4515	4510	449
529	20241226	094300	46526150	4510	4510	4510	4510	17
530	20241226	094200	46449480	4510	4510	4510	4510	0
531	20241226	094100	46449480	4510	4505	4510	4505	4
532	20241226	094000	46431445	4510	4505	4510	4505	168
533	20241226	093900	45674600	4510	4510	4510	4510	875
534	20241226	093800	41728350	4510	4510	4510	4510	1
535	20241226	093700	41723840	4510	4510	4510	4510	10
536	20241226	093600	41678740	4515	4510	4515	4510	77
537	20241226	093500	41331135	4515	4515	4515	4515	0
538	20241226	093400	41331135	4515	4510	4515	4510	499
539	20241226	093300	39079475	4510	4510	4510	4510	2000
540	20241226	093200	30059475	4515	4515	4515	4515	95
541	20241226	093100	29630550	4535	4535	4535	4535	15
542	20241226	093000	29562525	4525	4525	4525	4525	0
543	20241226	092900	29562525	4525	4525	4525	4525	0
544	20241226	092800	29562525	4525	4525	4525	4525	0
545	20241226	092700	29562525	4525	4515	4525	4515	33
546	20241226	092600	29413340	4510	4510	4510	4510	0
547	20241226	092500	29413340	4510	4510	4510	4510	430
548	20241226	092400	27474040	4510	4510	4510	4510	95
549	20241226	092300	27045590	4515	4515	4515	4515	5
550	20241226	092200	27023015	4515	4520	4520	4510	146
551	20241226	092100	26363805	4520	4520	4525	4520	66
552	20241226	092000	26065380	4520	4525	4530	4520	49
553	20241226	091900	25843810	4525	4525	4525	4525	2
554	20241226	091800	25834760	4525	4525	4525	4525	50
555	20241226	091700	25608510	4525	4535	4535	4525	1342
556	20241226	091600	19530640	4535	4535	4535	4535	212
557	20241226	091500	18569220	4540	4540	4540	4540	0
558	20241226	091400	18569220	4540	4550	4550	4540	1508
559	20241226	091300	11711850	4550	4550	4550	4550	10
560	20241226	091200	11666350	4550	4550	4550	4550	20
561	20241226	091100	11575350	4550	4570	4570	4550	1100
562	20241226	091000	6564350	4560	4560	4560	4560	298
563	20241226	090900	5205470	4560	4550	4560	4550	102
564	20241226	090800	4741350	4545	4545	4545	4545	49
565	20241226	090700	4518645	4545	4545	4545	4545	0
566	20241226	090600	4518645	4545	4545	4545	4545	0
567	20241226	090500	4518645	4545	4545	4545	4545	0
568	20241226	090400	4518645	4545	4545	4545	4545	588
569	20241226	090300	1846185	4545	4545	4545	4545	41
570	20241226	090200	1659840	4560	4560	4560	4560	309
571	20241226	090100	250800	4560	4560	4560	4560	0
572	20241226	090000	250800	4560	4560	4560	4560	55