KissMeData/084990/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	195700	177067345	2670	2670	2670	2670	91
3	20241226	195600	177067345	2670	2670	2670	2670	0
4	20241226	195500	177067345	2670	2670	2670	2670	0
5	20241226	195400	177067345	2670	2670	2670	2670	0
6	20241226	195300	177067345	2670	2670	2670	2670	0
7	20241226	195200	177067345	2670	2670	2670	2670	0
8	20241226	195100	177067345	2670	2670	2670	2670	0
9	20241226	195000	177067345	2670	2670	2670	2670	0
10	20241226	194900	177067345	2670	2670	2670	2670	0
11	20241226	194800	177067345	2670	2670	2670	2670	0
12	20241226	194700	177067345	2670	2670	2670	2670	0
13	20241226	194600	177067345	2670	2670	2670	2670	0
14	20241226	194500	177067345	2670	2670	2670	2670	0
15	20241226	194400	177067345	2670	2670	2670	2670	0
16	20241226	194300	177067345	2670	2670	2670	2670	0
17	20241226	194200	177067345	2670	2670	2670	2670	0
18	20241226	194100	177067345	2670	2670	2670	2670	0
19	20241226	194000	177067345	2670	2670	2670	2670	0
20	20241226	193900	177067345	2670	2670	2670	2670	0
21	20241226	193800	177067345	2670	2670	2670	2670	0
22	20241226	193700	177067345	2670	2670	2670	2670	0
23	20241226	193600	177067345	2670	2670	2670	2670	0
24	20241226	193500	177067345	2670	2670	2670	2670	0
25	20241226	193400	177067345	2670	2670	2670	2670	0
26	20241226	193300	177067345	2670	2670	2670	2670	0
27	20241226	193200	177067345	2670	2670	2670	2670	0
28	20241226	193100	177067345	2670	2670	2670	2670	0
29	20241226	193000	177067345	2670	2670	2670	2670	0
30	20241226	192900	177067345	2670	2670	2670	2670	0
31	20241226	192800	177067345	2670	2670	2670	2670	0
32	20241226	192700	177067345	2670	2670	2670	2670	91
33	20241226	192600	177067345	2670	2670	2670	2670	0
34	20241226	192500	177067345	2670	2670	2670	2670	0
35	20241226	192400	177067345	2670	2670	2670	2670	0
36	20241226	192300	177067345	2670	2670	2670	2670	0
37	20241226	192200	177067345	2670	2670	2670	2670	0
38	20241226	192100	177067345	2670	2670	2670	2670	0
39	20241226	192000	177067345	2670	2670	2670	2670	0
40	20241226	191900	177067345	2670	2670	2670	2670	0
41	20241226	191800	177067345	2670	2670	2670	2670	0
42	20241226	191700	177067345	2670	2670	2670	2670	0
43	20241226	191600	177067345	2670	2670	2670	2670	0
44	20241226	191500	177067345	2670	2670	2670	2670	0
45	20241226	191400	177067345	2670	2670	2670	2670	0
46	20241226	191300	177067345	2670	2670	2670	2670	0
47	20241226	191200	177067345	2670	2670	2670	2670	0
48	20241226	191100	177067345	2670	2670	2670	2670	0
49	20241226	191000	177067345	2670	2670	2670	2670	0
50	20241226	190900	177067345	2670	2670	2670	2670	0
51	20241226	190800	177067345	2670	2670	2670	2670	0
52	20241226	190700	177067345	2670	2670	2670	2670	0
53	20241226	190600	177067345	2670	2670	2670	2670	0
54	20241226	190500	177067345	2670	2670	2670	2670	0
55	20241226	190400	177067345	2670	2670	2670	2670	0
56	20241226	190300	177067345	2670	2670	2670	2670	0
57	20241226	190200	177067345	2670	2670	2670	2670	0
58	20241226	190100	177067345	2670	2670	2670	2670	0
59	20241226	190000	177067345	2670	2670	2670	2670	0
60	20241226	185900	177067345	2670	2670	2670	2670	0
61	20241226	185800	177067345	2670	2670	2670	2670	0
62	20241226	185700	177067345	2670	2670	2670	2670	91
63	20241226	185600	177067345	2670	2670	2670	2670	0
64	20241226	185500	177067345	2670	2670	2670	2670	0
65	20241226	185400	177067345	2670	2670	2670	2670	0
66	20241226	185300	177067345	2670	2670	2670	2670	0
67	20241226	185200	177067345	2670	2670	2670	2670	0
68	20241226	185100	177067345	2670	2670	2670	2670	0
69	20241226	185000	177067345	2670	2670	2670	2670	0
70	20241226	184900	177067345	2670	2670	2670	2670	0
71	20241226	184800	177067345	2670	2670	2670	2670	0
72	20241226	184700	177067345	2670	2670	2670	2670	0
73	20241226	184600	177067345	2670	2670	2670	2670	0
74	20241226	184500	177067345	2670	2670	2670	2670	0
75	20241226	184400	177067345	2670	2670	2670	2670	0
76	20241226	184300	177067345	2670	2670	2670	2670	0
77	20241226	184200	177067345	2670	2670	2670	2670	0
78	20241226	184100	177067345	2670	2670	2670	2670	0
79	20241226	184000	177067345	2670	2670	2670	2670	0
80	20241226	183900	177067345	2670	2670	2670	2670	0
81	20241226	183800	177067345	2670	2670	2670	2670	0
82	20241226	183700	177067345	2670	2670	2670	2670	0
83	20241226	183600	177067345	2670	2670	2670	2670	0
84	20241226	183500	177067345	2670	2670	2670	2670	0
85	20241226	183400	177067345	2670	2670	2670	2670	0
86	20241226	183300	177067345	2670	2670	2670	2670	0
87	20241226	183200	177067345	2670	2670	2670	2670	0
88	20241226	183100	177067345	2670	2670	2670	2670	0
89	20241226	183000	177067345	2670	2670	2670	2670	0
90	20241226	182900	177067345	2670	2670	2670	2670	0
91	20241226	182800	177067345	2670	2670	2670	2670	0
92	20241226	182700	177067345	2670	2670	2670	2670	91
93	20241226	182600	177067345	2670	2670	2670	2670	0
94	20241226	182500	177067345	2670	2670	2670	2670	0
95	20241226	182400	177067345	2670	2670	2670	2670	0
96	20241226	182300	177067345	2670	2670	2670	2670	0
97	20241226	182200	177067345	2670	2670	2670	2670	0
98	20241226	182100	177067345	2670	2670	2670	2670	0
99	20241226	182000	177067345	2670	2670	2670	2670	0
100	20241226	181900	177067345	2670	2670	2670	2670	0
101	20241226	181800	177067345	2670	2670	2670	2670	0
102	20241226	181700	177067345	2670	2670	2670	2670	0
103	20241226	181600	177067345	2670	2670	2670	2670	0
104	20241226	181500	177067345	2670	2670	2670	2670	0
105	20241226	181400	177067345	2670	2670	2670	2670	0
106	20241226	181300	177067345	2670	2670	2670	2670	0
107	20241226	181200	177067345	2670	2670	2670	2670	0
108	20241226	181100	177067345	2670	2670	2670	2670	0
109	20241226	181000	177067345	2670	2670	2670	2670	0
110	20241226	180900	177067345	2670	2670	2670	2670	0
111	20241226	180800	177067345	2670	2670	2670	2670	0
112	20241226	180700	177067345	2670	2670	2670	2670	0
113	20241226	180600	177067345	2670	2670	2670	2670	0
114	20241226	180500	177067345	2670	2670	2670	2670	0
115	20241226	180400	177067345	2670	2670	2670	2670	0
116	20241226	180300	177067345	2670	2670	2670	2670	0
117	20241226	180200	177067345	2670	2670	2670	2670	0
118	20241226	180100	177067345	2670	2670	2670	2670	0
119	20241226	180000	177067345	2670	2670	2670	2670	0
120	20241226	175900	177067345	2670	2670	2670	2670	0
121	20241226	175800	177067345	2670	2670	2670	2670	0
122	20241226	175700	177067345	2670	2670	2670	2670	91
123	20241226	175600	177067345	2670	2670	2670	2670	0
124	20241226	175500	177067345	2670	2670	2670	2670	0
125	20241226	175400	177067345	2670	2670	2670	2670	0
126	20241226	175300	177067345	2670	2670	2670	2670	0
127	20241226	175200	177067345	2670	2670	2670	2670	0
128	20241226	175100	177067345	2670	2670	2670	2670	0
129	20241226	175000	177067345	2670	2670	2670	2670	0
130	20241226	174900	177067345	2670	2670	2670	2670	0
131	20241226	174800	177067345	2670	2670	2670	2670	0
132	20241226	174700	177067345	2670	2670	2670	2670	0
133	20241226	174600	177067345	2670	2670	2670	2670	0
134	20241226	174500	177067345	2670	2670	2670	2670	0
135	20241226	174400	177067345	2670	2670	2670	2670	0
136	20241226	174300	177067345	2670	2670	2670	2670	0
137	20241226	174200	177067345	2670	2670	2670	2670	0
138	20241226	174100	177067345	2670	2670	2670	2670	0
139	20241226	174000	177067345	2670	2670	2670	2670	0
140	20241226	173900	177067345	2670	2670	2670	2670	0
141	20241226	173800	177067345	2670	2670	2670	2670	0
142	20241226	173700	177067345	2670	2670	2670	2670	0
143	20241226	173600	177067345	2670	2670	2670	2670	0
144	20241226	173500	177067345	2670	2670	2670	2670	0
145	20241226	173400	177067345	2670	2670	2670	2670	0
146	20241226	173300	177067345	2670	2670	2670	2670	0
147	20241226	173200	177067345	2670	2670	2670	2670	0
148	20241226	173100	177067345	2670	2670	2670	2670	0
149	20241226	173000	177067345	2670	2670	2670	2670	0
150	20241226	172900	177067345	2670	2670	2670	2670	0
151	20241226	172800	177067345	2670	2670	2670	2670	0
152	20241226	172700	177067345	2670	2670	2670	2670	91
153	20241226	172600	177067345	2670	2670	2670	2670	0
154	20241226	172500	177067345	2670	2670	2670	2670	0
155	20241226	172400	177067345	2670	2670	2670	2670	0
156	20241226	172300	177067345	2670	2670	2670	2670	0
157	20241226	172200	177067345	2670	2670	2670	2670	0
158	20241226	172100	177067345	2670	2670	2670	2670	0
159	20241226	172000	177067345	2670	2670	2670	2670	0
160	20241226	171900	177067345	2670	2670	2670	2670	0
161	20241226	171800	177067345	2670	2670	2670	2670	0
162	20241226	171700	177067345	2670	2670	2670	2670	0
163	20241226	171600	177067345	2670	2670	2670	2670	0
164	20241226	171500	177067345	2670	2670	2670	2670	0
165	20241226	171400	177067345	2670	2670	2670	2670	0
166	20241226	171300	177067345	2670	2670	2670	2670	0
167	20241226	171200	177067345	2670	2670	2670	2670	0
168	20241226	171100	177067345	2670	2670	2670	2670	0
169	20241226	171000	177067345	2670	2670	2670	2670	0
170	20241226	170900	177067345	2670	2670	2670	2670	0
171	20241226	170800	177067345	2670	2670	2670	2670	0
172	20241226	170700	177067345	2670	2670	2670	2670	0
173	20241226	170600	177067345	2670	2670	2670	2670	0
174	20241226	170500	177067345	2670	2670	2670	2670	0
175	20241226	170400	177067345	2670	2670	2670	2670	0
176	20241226	170300	177067345	2670	2670	2670	2670	0
177	20241226	170200	177067345	2670	2670	2670	2670	0
178	20241226	170100	177067345	2670	2670	2670	2670	0
179	20241226	170000	177067345	2670	2670	2670	2670	0
180	20241226	165900	177067345	2670	2670	2670	2670	0
181	20241226	165800	177067345	2670	2670	2670	2670	0
182	20241226	165700	177067345	2670	2670	2670	2670	91
183	20241226	165600	177067345	2670	2670	2670	2670	0
184	20241226	165500	177067345	2670	2670	2670	2670	0
185	20241226	165400	177067345	2670	2670	2670	2670	0
186	20241226	165300	177067345	2670	2670	2670	2670	0
187	20241226	165200	177067345	2670	2670	2670	2670	0
188	20241226	165100	177067345	2670	2670	2670	2670	0
189	20241226	165000	177067345	2670	2670	2670	2670	0
190	20241226	164900	177067345	2670	2670	2670	2670	0
191	20241226	164800	177067345	2670	2670	2670	2670	0
192	20241226	164700	177067345	2670	2670	2670	2670	0
193	20241226	164600	177067345	2670	2670	2670	2670	0
194	20241226	164500	177067345	2670	2670	2670	2670	0
195	20241226	164400	177067345	2670	2670	2670	2670	0
196	20241226	164300	177067345	2670	2670	2670	2670	0
197	20241226	164200	177067345	2670	2670	2670	2670	0
198	20241226	164100	177067345	2670	2670	2670	2670	0
199	20241226	164000	177067345	2670	2670	2670	2670	0
200	20241226	163900	177067345	2670	2670	2670	2670	0
201	20241226	163800	177067345	2670	2670	2670	2670	0
202	20241226	163700	177067345	2670	2670	2670	2670	0
203	20241226	163600	177067345	2670	2670	2670	2670	0
204	20241226	163500	177067345	2670	2670	2670	2670	0
205	20241226	163400	177067345	2670	2670	2670	2670	0
206	20241226	163300	177067345	2670	2670	2670	2670	0
207	20241226	163200	177067345	2670	2670	2670	2670	0
208	20241226	163100	177067345	2670	2670	2670	2670	0
209	20241226	163000	177067345	2670	2670	2670	2670	0
210	20241226	162900	177067345	2670	2670	2670	2670	0
211	20241226	162800	177067345	2670	2670	2670	2670	0
212	20241226	162700	177067345	2670	2670	2670	2670	91
213	20241226	162600	177067345	2670	2670	2670	2670	0
214	20241226	162500	177067345	2670	2670	2670	2670	0
215	20241226	162400	177067345	2670	2670	2670	2670	0
216	20241226	162300	177067345	2670	2670	2670	2670	0
217	20241226	162200	177067345	2670	2670	2670	2670	0
218	20241226	162100	177067345	2670	2670	2670	2670	0
219	20241226	162000	177067345	2670	2670	2670	2670	0
220	20241226	161900	177067345	2670	2670	2670	2670	0
221	20241226	161800	177067345	2670	2670	2670	2670	0
222	20241226	161700	177067345	2670	2670	2670	2670	0
223	20241226	161600	177067345	2670	2670	2670	2670	0
224	20241226	161500	177067345	2670	2670	2670	2670	0
225	20241226	161400	177067345	2670	2670	2670	2670	0
226	20241226	161300	177067345	2670	2670	2670	2670	0
227	20241226	161200	177067345	2670	2670	2670	2670	0
228	20241226	161100	177067345	2670	2670	2670	2670	0
229	20241226	161000	177067345	2670	2670	2670	2670	0
230	20241226	160900	177067345	2670	2670	2670	2670	0
231	20241226	160800	177067345	2670	2670	2670	2670	0
232	20241226	160700	177067345	2670	2670	2670	2670	0
233	20241226	160600	177067345	2670	2670	2670	2670	0
234	20241226	160500	177067345	2670	2670	2670	2670	0
235	20241226	160400	177067345	2670	2670	2670	2670	0
236	20241226	160300	177067345	2670	2670	2670	2670	0
237	20241226	160200	177067345	2670	2670	2670	2670	0
238	20241226	160100	177067345	2670	2670	2670	2670	0
239	20241226	160000	177067345	2670	2670	2670	2670	0
240	20241226	155900	177067345	2670	2670	2670	2670	0
241	20241226	155800	177067345	2670	2670	2670	2670	0
242	20241226	155700	177067345	2670	2670	2670	2670	91
243	20241226	155600	177067345	2670	2670	2670	2670	0
244	20241226	155500	177067345	2670	2670	2670	2670	0
245	20241226	155400	177067345	2670	2670	2670	2670	0
246	20241226	155300	177067345	2670	2670	2670	2670	0
247	20241226	155200	177067345	2670	2670	2670	2670	0
248	20241226	155100	177067345	2670	2670	2670	2670	0
249	20241226	155000	177067345	2670	2670	2670	2670	0
250	20241226	154900	177067345	2670	2670	2670	2670	0
251	20241226	154800	177067345	2670	2670	2670	2670	0
252	20241226	154700	177067345	2670	2670	2670	2670	0
253	20241226	154600	177067345	2670	2670	2670	2670	0
254	20241226	154500	177067345	2670	2670	2670	2670	0
255	20241226	154400	177067345	2670	2670	2670	2670	0
256	20241226	154300	177067345	2670	2670	2670	2670	0
257	20241226	154200	177067345	2670	2670	2670	2670	0
258	20241226	154100	177067345	2670	2670	2670	2670	0
259	20241226	154000	177067345	2670	2670	2670	2670	0
260	20241226	153900	177067345	2670	2670	2670	2670	0
261	20241226	153800	177067345	2670	2670	2670	2670	0
262	20241226	153700	177067345	2670	2670	2670	2670	0
263	20241226	153600	177067345	2670	2670	2670	2670	0
264	20241226	153500	177067345	2670	2670	2670	2670	0
265	20241226	153400	177067345	2670	2670	2670	2670	0
266	20241226	153300	177067345	2670	2670	2670	2670	0
267	20241226	153200	177067345	2670	2670	2670	2670	0
268	20241226	153100	177067345	2670	2670	2670	2670	0
269	20241226	153000	177067345	2670	2670	2670	2670	91
270	20241226	152900	176824375	2670	2670	2670	2670	0
271	20241226	152800	176824375	2670	2670	2670	2670	0
272	20241226	152700	176824375	2670	2670	2670	2670	0
273	20241226	152600	176824375	2670	2670	2670	2670	0
274	20241226	152500	176824375	2670	2670	2670	2670	0
275	20241226	152400	176824375	2670	2670	2670	2670	0
276	20241226	152300	176824375	2670	2670	2670	2670	0
277	20241226	152200	176824375	2670	2670	2670	2670	0
278	20241226	152100	176824375	2670	2670	2670	2670	0
279	20241226	152000	176824375	2670	2670	2670	2670	0
280	20241226	151900	176824375	2670	2665	2670	2650	1202
281	20241226	151800	173629980	2670	2670	2670	2670	0
282	20241226	151700	173629980	2670	2670	2670	2670	11
283	20241226	151600	173600610	2670	2670	2670	2670	5
284	20241226	151500	173587260	2665	2665	2665	2665	0
285	20241226	151400	173587260	2665	2665	2665	2665	295
286	20241226	151300	172801085	2665	2665	2665	2665	2
287	20241226	151200	172795755	2665	2665	2665	2665	0
288	20241226	151100	172795755	2665	2665	2665	2665	16
289	20241226	151000	172753115	2665	2670	2670	2660	139
290	20241226	150900	172382010	2665	2665	2665	2665	102
291	20241226	150800	172110180	2660	2660	2660	2660	0
292	20241226	150700	172110180	2660	2660	2660	2660	128
293	20241226	150600	171769700	2660	2660	2660	2655	447
294	20241226	150500	170580915	2655	2655	2655	2655	0
295	20241226	150400	170580915	2655	2655	2655	2655	363
296	20241226	150300	169617150	2650	2650	2650	2650	0
297	20241226	150200	169617150	2650	2650	2650	2650	0
298	20241226	150100	169617150	2650	2650	2650	2650	0
299	20241226	150000	169617150	2650	2650	2650	2650	0
300	20241226	145900	169617150	2650	2650	2650	2650	0
301	20241226	145800	169617150	2650	2650	2650	2650	50
302	20241226	145700	169484650	2650	2650	2650	2650	0
303	20241226	145600	169484650	2650	2650	2650	2650	0
304	20241226	145500	169484650	2650	2650	2650	2650	0
305	20241226	145400	169484650	2650	2650	2650	2650	50
306	20241226	145300	169352150	2650	2650	2650	2650	12
307	20241226	145200	169320350	2650	2650	2650	2650	45
308	20241226	145100	169201100	2650	2650	2650	2650	6
309	20241226	145000	169185200	2650	2650	2650	2650	5
310	20241226	144900	169171950	2650	2645	2665	2640	444
311	20241226	144800	167993705	2640	2640	2640	2640	1012
312	20241226	144700	165322025	2640	2640	2640	2640	0
313	20241226	144600	165322025	2640	2630	2640	2630	126
314	20241226	144500	164989970	2635	2635	2635	2625	187
315	20241226	144400	164498060	2635	2635	2635	2635	191
316	20241226	144300	163994775	2635	2635	2635	2635	1824
317	20241226	144200	159188535	2635	2635	2635	2635	200
318	20241226	144100	158661535	2635	2635	2635	2635	0
319	20241226	144000	158661535	2635	2635	2635	2635	164
320	20241226	143900	158229395	2635	2635	2635	2635	101
321	20241226	143800	157963260	2635	2635	2635	2635	1
322	20241226	143700	157960625	2635	2635	2635	2635	4
323	20241226	143600	157950085	2635	2635	2635	2635	1
324	20241226	143500	157947450	2635	2635	2635	2635	1
325	20241226	143400	157944815	2635	2635	2635	2635	200
326	20241226	143300	157417815	2635	2635	2635	2635	0
327	20241226	143200	157417815	2635	2635	2635	2630	206
328	20241226	143100	156876005	2635	2630	2635	2630	128
329	20241226	143000	156539325	2630	2630	2630	2630	201
330	20241226	142900	156010695	2625	2625	2625	2625	0
331	20241226	142800	156010695	2625	2625	2625	2625	0
332	20241226	142700	156010695	2625	2625	2625	2625	0
333	20241226	142600	156010695	2625	2630	2630	2625	24
334	20241226	142500	155947580	2635	2635	2635	2635	0
335	20241226	142400	155947580	2635	2635	2635	2635	1
336	20241226	142300	155944945	2635	2635	2635	2635	0
337	20241226	142200	155944945	2635	2635	2635	2635	1
338	20241226	142100	155942310	2635	2635	2635	2635	1
339	20241226	142000	155939675	2630	2635	2635	2630	16
340	20241226	141900	155897525	2635	2635	2635	2635	0
341	20241226	141800	155897525	2635	2635	2635	2635	23
342	20241226	141700	155836920	2640	2640	2640	2640	0
343	20241226	141600	155836920	2640	2640	2640	2640	11
344	20241226	141500	155807880	2640	2640	2640	2640	0
345	20241226	141400	155807880	2640	2640	2640	2640	2
346	20241226	141300	155802600	2640	2640	2640	2640	1
347	20241226	141200	155799960	2640	2640	2640	2640	1
348	20241226	141100	155797320	2640	2640	2640	2640	1
349	20241226	141000	155794680	2630	2630	2630	2630	0
350	20241226	140900	155794680	2630	2630	2630	2630	0
351	20241226	140800	155794680	2630	2630	2630	2630	14
352	20241226	140700	155757860	2630	2630	2630	2630	0
353	20241226	140600	155757860	2630	2630	2630	2630	1
354	20241226	140500	155755230	2640	2640	2640	2640	0
355	20241226	140400	155755230	2640	2640	2640	2640	2
356	20241226	140300	155749950	2630	2630	2630	2615	4541
357	20241226	140200	143851755	2635	2635	2635	2635	71
358	20241226	140100	143664670	2635	2635	2635	2635	197
359	20241226	140000	143145575	2635	2640	2640	2635	86
360	20241226	135900	142918940	2640	2640	2640	2640	0
361	20241226	135800	142918940	2640	2640	2640	2640	1
362	20241226	135700	142916300	2635	2635	2635	2635	74
363	20241226	135600	142721310	2635	2635	2635	2635	33
364	20241226	135500	142634355	2640	2665	2665	2640	8171
365	20241226	135400	120971660	2670	2670	2670	2670	0
366	20241226	135300	120971660	2670	2670	2670	2670	1
367	20241226	135200	120968990	2670	2670	2670	2670	1
368	20241226	135100	120966320	2670	2670	2670	2670	0
369	20241226	135000	120966320	2670	2670	2670	2670	0
370	20241226	134900	120966320	2670	2670	2670	2670	0
371	20241226	134800	120966320	2670	2670	2670	2670	2
372	20241226	134700	120960980	2670	2670	2670	2670	0
373	20241226	134600	120960980	2670	2670	2670	2670	904
374	20241226	134500	118547300	2675	2675	2675	2675	0
375	20241226	134400	118547300	2675	2675	2675	2675	0
376	20241226	134300	118547300	2675	2675	2675	2675	38
377	20241226	134200	118445650	2670	2670	2670	2670	0
378	20241226	134100	118445650	2670	2670	2670	2670	0
379	20241226	134000	118445650	2670	2670	2670	2670	0
380	20241226	133900	118445650	2670	2670	2670	2670	10
381	20241226	133800	118418950	2670	2670	2670	2670	0
382	20241226	133700	118418950	2670	2670	2670	2670	0
383	20241226	133600	118418950	2670	2670	2670	2670	0
384	20241226	133500	118418950	2670	2680	2680	2670	300
385	20241226	133400	117617090	2680	2680	2680	2680	1
386	20241226	133300	117614410	2680	2680	2680	2680	0
387	20241226	133200	117614410	2680	2680	2680	2680	1
388	20241226	133100	117611730	2680	2680	2680	2680	8
389	20241226	133000	117590290	2680	2680	2680	2680	2
390	20241226	132900	117584930	2675	2680	2680	2675	200
391	20241226	132800	117049900	2685	2685	2685	2685	0
392	20241226	132700	117049900	2685	2680	2685	2680	5
393	20241226	132600	117036485	2680	2680	2680	2680	0
394	20241226	132500	117036485	2680	2675	2680	2670	2004
395	20241226	132400	111684025	2675	2675	2675	2675	0
396	20241226	132300	111684025	2675	2675	2675	2675	961
397	20241226	132200	109113350	2680	2680	2680	2680	1000
398	20241226	132100	106433350	2680	2680	2680	2680	13
399	20241226	132000	106398510	2685	2685	2685	2685	0
400	20241226	131900	106398510	2685	2685	2685	2685	0
401	20241226	131800	106398510	2685	2685	2685	2685	1
402	20241226	131700	106395825	2685	2685	2685	2685	0
403	20241226	131600	106395825	2685	2685	2685	2685	0
404	20241226	131500	106395825	2685	2685	2685	2685	3
405	20241226	131400	106387770	2680	2680	2680	2680	0
406	20241226	131300	106387770	2680	2680	2680	2680	93
407	20241226	131200	106138530	2680	2680	2680	2680	0
408	20241226	131100	106138530	2680	2680	2680	2680	0
409	20241226	131000	106138530	2680	2680	2680	2680	0
410	20241226	130900	106138530	2680	2675	2680	2675	7
411	20241226	130800	106119775	2675	2675	2675	2675	268
412	20241226	130700	105402875	2675	2675	2675	2675	142
413	20241226	130600	105023025	2675	2675	2675	2675	0
414	20241226	130500	105023025	2675	2675	2675	2675	0
415	20241226	130400	105023025	2675	2675	2675	2675	0
416	20241226	130300	105023025	2675	2675	2675	2675	6
417	20241226	130200	105006975	2675	2675	2675	2675	0
418	20241226	130100	105006975	2675	2675	2675	2675	25
419	20241226	130000	104940100	2675	2675	2675	2675	569
420	20241226	125900	103418025	2675	2675	2675	2675	0
421	20241226	125800	103418025	2675	2675	2675	2675	0
422	20241226	125700	103418025	2675	2675	2675	2675	0
423	20241226	125600	103418025	2675	2675	2675	2675	0
424	20241226	125500	103418025	2675	2675	2675	2675	0
425	20241226	125400	103418025	2675	2675	2675	2675	54
426	20241226	125300	103273575	2675	2680	2680	2675	1500
427	20241226	125200	99258055	2680	2680	2680	2680	0
428	20241226	125100	99258055	2680	2680	2680	2680	24
429	20241226	125000	99193735	2685	2685	2685	2685	0
430	20241226	124900	99193735	2685	2685	2685	2685	0
431	20241226	124800	99193735	2685	2685	2685	2685	0
432	20241226	124700	99193735	2685	2685	2685	2680	243
433	20241226	124600	98541315	2680	2680	2680	2680	0
434	20241226	124500	98541315	2680	2680	2680	2680	0
435	20241226	124400	98541315	2680	2680	2680	2680	0
436	20241226	124300	98541315	2680	2680	2680	2680	0
437	20241226	124200	98541315	2680	2685	2685	2680	3
438	20241226	124100	98533265	2685	2685	2685	2685	650
439	20241226	124000	96788015	2685	2685	2685	2685	135
440	20241226	123900	96425540	2685	2685	2685	2685	0
441	20241226	123800	96425540	2685	2685	2685	2685	0
442	20241226	123700	96425540	2685	2685	2685	2685	0
443	20241226	123600	96425540	2685	2685	2685	2685	19
444	20241226	123500	96374525	2685	2685	2685	2685	0
445	20241226	123400	96374525	2685	2685	2685	2685	0
446	20241226	123300	96374525	2685	2685	2685	2685	0
447	20241226	123200	96374525	2685	2685	2685	2685	0
448	20241226	123100	96374525	2685	2685	2685	2685	5
449	20241226	123000	96361100	2685	2685	2685	2685	390
450	20241226	122900	95313950	2685	2685	2685	2685	0
451	20241226	122800	95313950	2685	2685	2685	2685	0
452	20241226	122700	95313950	2685	2685	2685	2685	0
453	20241226	122600	95313950	2685	2685	2685	2685	10
454	20241226	122500	95287100	2685	2685	2685	2685	0
455	20241226	122400	95287100	2685	2685	2685	2685	0
456	20241226	122300	95287100	2685	2685	2685	2685	0
457	20241226	122200	95287100	2685	2685	2685	2685	1
458	20241226	122100	95284415	2685	2685	2685	2685	0
459	20241226	122000	95284415	2685	2685	2685	2685	1
460	20241226	121900	95281730	2680	2680	2680	2680	0
461	20241226	121800	95281730	2680	2680	2680	2680	0
462	20241226	121700	95281730	2680	2680	2680	2680	0
463	20241226	121600	95281730	2680	2680	2680	2680	0
464	20241226	121500	95281730	2680	2680	2680	2680	5
465	20241226	121400	95268330	2680	2680	2680	2680	0
466	20241226	121300	95268330	2680	2680	2680	2680	0
467	20241226	121200	95268330	2680	2680	2680	2680	0
468	20241226	121100	95268330	2680	2680	2680	2680	0
469	20241226	121000	95268330	2680	2680	2680	2680	0
470	20241226	120900	95268330	2680	2680	2680	2680	0
471	20241226	120800	95268330	2680	2680	2680	2680	0
472	20241226	120700	95268330	2680	2680	2680	2680	0
473	20241226	120600	95268330	2680	2680	2680	2680	0
474	20241226	120500	95268330	2680	2680	2680	2680	729
475	20241226	120400	93314610	2680	2680	2680	2680	53
476	20241226	120300	93172570	2680	2680	2680	2680	5
477	20241226	120200	93159170	2680	2680	2680	2680	2
478	20241226	120100	93153810	2680	2680	2680	2680	0
479	20241226	120000	93153810	2680	2680	2680	2680	0
480	20241226	115900	93153810	2680	2680	2680	2680	0
481	20241226	115800	93153810	2680	2680	2680	2680	35
482	20241226	115700	93060010	2680	2680	2680	2680	20
483	20241226	115600	93006410	2680	2680	2680	2680	6
484	20241226	115500	92990330	2680	2675	2680	2675	41
485	20241226	115400	92880455	2680	2680	2680	2680	0
486	20241226	115300	92880455	2680	2680	2680	2680	136
487	20241226	115200	92515975	2680	2685	2685	2680	2474
488	20241226	115100	85885330	2690	2690	2690	2690	0
489	20241226	115000	85885330	2690	2690	2690	2690	0
490	20241226	114900	85885330	2690	2690	2690	2690	0
491	20241226	114800	85885330	2690	2690	2690	2690	0
492	20241226	114700	85885330	2690	2690	2690	2690	0
493	20241226	114600	85885330	2690	2690	2690	2690	0
494	20241226	114500	85885330	2690	2690	2690	2690	0
495	20241226	114400	85885330	2690	2690	2690	2690	0
496	20241226	114300	85885330	2690	2690	2690	2690	0
497	20241226	114200	85885330	2690	2690	2690	2690	37
498	20241226	114100	85785800	2690	2690	2690	2690	0
499	20241226	114000	85785800	2690	2690	2690	2690	0
500	20241226	113900	85785800	2690	2690	2690	2690	0
501	20241226	113800	85785800	2690	2690	2690	2690	0
502	20241226	113700	85785800	2690	2690	2690	2690	219
503	20241226	113600	85196690	2690	2690	2690	2690	0
504	20241226	113500	85196690	2690	2690	2690	2690	0
505	20241226	113400	85196690	2690	2690	2690	2690	0
506	20241226	113300	85196690	2690	2690	2690	2690	0
507	20241226	113200	85196690	2690	2690	2690	2690	0
508	20241226	113100	85196690	2690	2690	2690	2690	1
509	20241226	113000	85194000	2685	2685	2685	2685	0
510	20241226	112900	85194000	2685	2685	2685	2685	200
511	20241226	112800	84657000	2690	2690	2690	2690	0
512	20241226	112700	84657000	2690	2690	2690	2690	1
513	20241226	112600	84654310	2690	2690	2690	2690	0
514	20241226	112500	84654310	2690	2690	2690	2690	0
515	20241226	112400	84654310	2690	2690	2690	2690	0
516	20241226	112300	84654310	2690	2690	2690	2690	0
517	20241226	112200	84654310	2690	2690	2690	2690	0
518	20241226	112100	84654310	2690	2690	2690	2690	1
519	20241226	112000	84651620	2690	2690	2690	2690	0
520	20241226	111900	84651620	2690	2690	2690	2690	0
521	20241226	111800	84651620	2690	2690	2690	2690	0
522	20241226	111700	84651620	2690	2690	2690	2690	0
523	20241226	111600	84651620	2690	2690	2690	2690	1
524	20241226	111500	84648930	2690	2690	2690	2690	0
525	20241226	111400	84648930	2690	2690	2690	2690	0
526	20241226	111300	84648930	2690	2690	2690	2690	5
527	20241226	111200	84635480	2685	2685	2685	2685	0
528	20241226	111100	84635480	2685	2685	2685	2685	0
529	20241226	111000	84635480	2685	2685	2685	2685	0
530	20241226	110900	84635480	2685	2685	2685	2685	0
531	20241226	110800	84635480	2685	2685	2685	2685	0
532	20241226	110700	84635480	2685	2685	2685	2685	2
533	20241226	110600	84630110	2685	2685	2685	2685	0
534	20241226	110500	84630110	2685	2685	2685	2685	0
535	20241226	110400	84630110	2685	2685	2685	2685	0
536	20241226	110300	84630110	2685	2685	2685	2685	0
537	20241226	110200	84630110	2685	2685	2685	2685	130
538	20241226	110100	84281060	2690	2690	2690	2690	50
539	20241226	110000	84146560	2690	2690	2690	2690	0
540	20241226	105900	84146560	2690	2690	2690	2690	10
541	20241226	105800	84119660	2690	2690	2690	2690	0
542	20241226	105700	84119660	2690	2690	2690	2690	11
543	20241226	105600	84090070	2685	2685	2685	2685	54
544	20241226	105500	83945080	2690	2690	2690	2690	0
545	20241226	105400	83945080	2690	2690	2690	2690	600
546	20241226	105300	82331080	2690	2690	2690	2690	0
547	20241226	105200	82331080	2690	2690	2690	2690	0
548	20241226	105100	82331080	2690	2690	2690	2690	12
549	20241226	105000	82298800	2690	2690	2690	2690	0
550	20241226	104900	82298800	2690	2690	2690	2690	0
551	20241226	104800	82298800	2690	2690	2690	2690	0
552	20241226	104700	82298800	2690	2690	2690	2690	529
553	20241226	104600	80875790	2690	2690	2690	2690	372
554	20241226	104500	79875110	2690	2690	2690	2690	0
555	20241226	104400	79875110	2690	2690	2690	2690	0
556	20241226	104300	79875110	2690	2690	2690	2690	6
557	20241226	104200	79858970	2685	2685	2685	2685	3
558	20241226	104100	79850915	2685	2685	2685	2685	0
559	20241226	104000	79850915	2685	2685	2685	2685	572
560	20241226	103900	78315095	2685	2685	2685	2685	0
561	20241226	103800	78315095	2685	2685	2685	2685	3
562	20241226	103700	78307040	2685	2685	2685	2685	2
563	20241226	103600	78301670	2685	2685	2685	2685	1
564	20241226	103500	78298985	2680	2680	2680	2680	0
565	20241226	103400	78298985	2680	2680	2680	2680	0
566	20241226	103300	78298985	2680	2680	2680	2680	0
567	20241226	103200	78298985	2680	2680	2680	2680	112
568	20241226	103100	77998825	2680	2680	2680	2680	4
569	20241226	103000	77988105	2680	2685	2685	2675	2172
570	20241226	102900	72161200	2685	2685	2685	2685	0
571	20241226	102800	72161200	2685	2685	2685	2685	0
572	20241226	102700	72161200	2685	2685	2685	2685	0
573	20241226	102600	72161200	2685	2685	2685	2685	1000
574	20241226	102500	69476200	2690	2690	2690	2690	10
575	20241226	102400	69449300	2690	2690	2690	2690	0
576	20241226	102300	69449300	2690	2690	2690	2690	43
577	20241226	102200	69333630	2695	2695	2695	2695	0
578	20241226	102100	69333630	2695	2695	2695	2695	0
579	20241226	102000	69333630	2695	2695	2695	2690	559
580	20241226	101900	67829840	2700	2695	2700	2695	2
581	20241226	101800	67824445	2695	2695	2695	2695	362
582	20241226	101700	66848855	2695	2695	2695	2695	0
583	20241226	101600	66848855	2695	2695	2695	2695	0
584	20241226	101500	66848855	2695	2695	2695	2695	0
585	20241226	101400	66848855	2695	2695	2695	2695	1397
586	20241226	101300	63083940	2695	2695	2695	2695	0
587	20241226	101200	63083940	2695	2695	2695	2695	4
588	20241226	101100	63073160	2695	2695	2695	2695	0
589	20241226	101000	63073160	2695	2695	2695	2695	2
590	20241226	100900	63067770	2695	2695	2695	2695	0
591	20241226	100800	63067770	2695	2695	2695	2695	1
592	20241226	100700	63065075	2695	2695	2695	2695	1
593	20241226	100600	63062380	2695	2695	2695	2695	100
594	20241226	100500	62792880	2695	2695	2695	2695	50
595	20241226	100400	62658130	2695	2695	2695	2695	1
596	20241226	100300	62655435	2695	2695	2695	2695	10
597	20241226	100200	62628485	2695	2695	2695	2695	3
598	20241226	100100	62620400	2695	2695	2695	2695	6
599	20241226	100000	62604230	2695	2695	2700	2695	12
600	20241226	095900	62571885	2695	2695	2695	2695	1005
601	20241226	095800	59863410	2695	2695	2695	2695	0
602	20241226	095700	59863410	2695	2710	2710	2695	3214
603	20241226	095600	51171865	2710	2710	2710	2710	0
604	20241226	095500	51171865	2710	2710	2710	2710	0
605	20241226	095400	51171865	2710	2710	2710	2710	0
606	20241226	095300	51171865	2710	2710	2710	2710	0
607	20241226	095200	51171865	2710	2710	2710	2710	0
608	20241226	095100	51171865	2710	2705	2710	2705	378
609	20241226	095000	50147585	2705	2705	2705	2705	1
610	20241226	094900	50144880	2700	2710	2710	2700	189
611	20241226	094800	49634570	2705	2705	2705	2705	6
612	20241226	094700	49618340	2705	2700	2705	2695	209
613	20241226	094600	49055020	2705	2700	2710	2700	25
614	20241226	094500	48987405	2700	2700	2700	2700	0
615	20241226	094400	48987405	2700	2700	2710	2700	125
616	20241226	094300	48649885	2700	2695	2700	2695	5
617	20241226	094200	48636405	2695	2695	2695	2695	10
618	20241226	094100	48609455	2695	2695	2695	2695	1
619	20241226	094000	48606760	2695	2695	2695	2695	0
620	20241226	093900	48606760	2695	2695	2695	2695	0
621	20241226	093800	48606760	2695	2695	2695	2695	19
622	20241226	093700	48555555	2695	2695	2695	2695	7
623	20241226	093600	48536690	2695	2695	2695	2690	237
624	20241226	093500	47899005	2690	2690	2695	2685	2930
625	20241226	093400	40014990	2690	2690	2690	2690	0
626	20241226	093300	40014990	2690	2690	2690	2690	66
627	20241226	093200	39837450	2690	2690	2690	2690	0
628	20241226	093100	39837450	2690	2690	2690	2690	1
629	20241226	093000	39834760	2690	2690	2690	2690	2
630	20241226	092900	39829380	2690	2690	2690	2690	6
631	20241226	092800	39813240	2690	2690	2690	2690	0
632	20241226	092700	39813240	2690	2690	2690	2685	307
633	20241226	092600	38988600	2690	2690	2690	2690	4
634	20241226	092500	38977840	2690	2690	2690	2690	4
635	20241226	092400	38967080	2690	2690	2690	2690	382
636	20241226	092300	37939500	2695	2695	2695	2695	37
637	20241226	092200	37839785	2700	2700	2700	2700	0
638	20241226	092100	37839785	2700	2695	2700	2695	6
639	20241226	092000	37823610	2695	2705	2705	2690	8380
640	20241226	091900	15265350	2705	2710	2710	2705	504
641	20241226	091800	13901705	2710	2710	2710	2710	50
642	20241226	091700	13766205	2710	2710	2710	2710	25
643	20241226	091600	13698455	2715	2715	2715	2715	142
644	20241226	091500	13312925	2720	2720	2720	2720	88
645	20241226	091400	13073565	2720	2725	2725	2720	1172
646	20241226	091300	9880720	2730	2730	2730	2730	0
647	20241226	091200	9880720	2730	2730	2730	2730	1000
648	20241226	091100	7150720	2730	2730	2730	2730	0
649	20241226	091000	7150720	2730	2730	2730	2730	0
650	20241226	090900	7150720	2730	2720	2730	2720	906
651	20241226	090800	4677390	2720	2720	2720	2720	5
652	20241226	090700	4663790	2720	2715	2720	2715	63
653	20241226	090600	4492435	2725	2720	2725	2720	4
654	20241226	090500	4481540	2720	2720	2720	2720	2
655	20241226	090400	4476100	2715	2720	2720	2715	3
656	20241226	090300	4467945	2730	2725	2730	2725	1515
657	20241226	090200	339450	2725	2725	2725	2725	3
658	20241226	090100	331275	2715	2715	2715	2715	0
659	20241226	090000	331275	2715	2715	2720	2715	44