KissMeData/131220/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	202100	462671750	4635	4635	4635	4635	2477
3	20241226	202000	462671750	4635	4635	4635	4635	0
4	20241226	201900	462671750	4635	4635	4635	4635	0
5	20241226	201800	462671750	4635	4635	4635	4635	0
6	20241226	201700	462671750	4635	4635	4635	4635	0
7	20241226	201600	462671750	4635	4635	4635	4635	0
8	20241226	201500	462671750	4635	4635	4635	4635	0
9	20241226	201400	462671750	4635	4635	4635	4635	0
10	20241226	201300	462671750	4635	4635	4635	4635	0
11	20241226	201200	462671750	4635	4635	4635	4635	0
12	20241226	201100	462671750	4635	4635	4635	4635	0
13	20241226	201000	462671750	4635	4635	4635	4635	0
14	20241226	200900	462671750	4635	4635	4635	4635	0
15	20241226	200800	462671750	4635	4635	4635	4635	0
16	20241226	200700	462671750	4635	4635	4635	4635	0
17	20241226	200600	462671750	4635	4635	4635	4635	0
18	20241226	200500	462671750	4635	4635	4635	4635	0
19	20241226	200400	462671750	4635	4635	4635	4635	0
20	20241226	200300	462671750	4635	4635	4635	4635	0
21	20241226	200200	462671750	4635	4635	4635	4635	0
22	20241226	200100	462671750	4635	4635	4635	4635	0
23	20241226	200000	462671750	4635	4635	4635	4635	0
24	20241226	195900	462671750	4635	4635	4635	4635	0
25	20241226	195800	462671750	4635	4635	4635	4635	0
26	20241226	195700	462671750	4635	4635	4635	4635	0
27	20241226	195600	462671750	4635	4635	4635	4635	0
28	20241226	195500	462671750	4635	4635	4635	4635	0
29	20241226	195400	462671750	4635	4635	4635	4635	0
30	20241226	195300	462671750	4635	4635	4635	4635	0
31	20241226	195200	462671750	4635	4635	4635	4635	0
32	20241226	195100	462671750	4635	4635	4635	4635	2477
33	20241226	195000	462671750	4635	4635	4635	4635	0
34	20241226	194900	462671750	4635	4635	4635	4635	0
35	20241226	194800	462671750	4635	4635	4635	4635	0
36	20241226	194700	462671750	4635	4635	4635	4635	0
37	20241226	194600	462671750	4635	4635	4635	4635	0
38	20241226	194500	462671750	4635	4635	4635	4635	0
39	20241226	194400	462671750	4635	4635	4635	4635	0
40	20241226	194300	462671750	4635	4635	4635	4635	0
41	20241226	194200	462671750	4635	4635	4635	4635	0
42	20241226	194100	462671750	4635	4635	4635	4635	0
43	20241226	194000	462671750	4635	4635	4635	4635	0
44	20241226	193900	462671750	4635	4635	4635	4635	0
45	20241226	193800	462671750	4635	4635	4635	4635	0
46	20241226	193700	462671750	4635	4635	4635	4635	0
47	20241226	193600	462671750	4635	4635	4635	4635	0
48	20241226	193500	462671750	4635	4635	4635	4635	0
49	20241226	193400	462671750	4635	4635	4635	4635	0
50	20241226	193300	462671750	4635	4635	4635	4635	0
51	20241226	193200	462671750	4635	4635	4635	4635	0
52	20241226	193100	462671750	4635	4635	4635	4635	0
53	20241226	193000	462671750	4635	4635	4635	4635	0
54	20241226	192900	462671750	4635	4635	4635	4635	0
55	20241226	192800	462671750	4635	4635	4635	4635	0
56	20241226	192700	462671750	4635	4635	4635	4635	0
57	20241226	192600	462671750	4635	4635	4635	4635	0
58	20241226	192500	462671750	4635	4635	4635	4635	0
59	20241226	192400	462671750	4635	4635	4635	4635	0
60	20241226	192300	462671750	4635	4635	4635	4635	0
61	20241226	192200	462671750	4635	4635	4635	4635	0
62	20241226	192100	462671750	4635	4635	4635	4635	2477
63	20241226	192000	462671750	4635	4635	4635	4635	0
64	20241226	191900	462671750	4635	4635	4635	4635	0
65	20241226	191800	462671750	4635	4635	4635	4635	0
66	20241226	191700	462671750	4635	4635	4635	4635	0
67	20241226	191600	462671750	4635	4635	4635	4635	0
68	20241226	191500	462671750	4635	4635	4635	4635	0
69	20241226	191400	462671750	4635	4635	4635	4635	0
70	20241226	191300	462671750	4635	4635	4635	4635	0
71	20241226	191200	462671750	4635	4635	4635	4635	0
72	20241226	191100	462671750	4635	4635	4635	4635	0
73	20241226	191000	462671750	4635	4635	4635	4635	0
74	20241226	190900	462671750	4635	4635	4635	4635	0
75	20241226	190800	462671750	4635	4635	4635	4635	0
76	20241226	190700	462671750	4635	4635	4635	4635	0
77	20241226	190600	462671750	4635	4635	4635	4635	0
78	20241226	190500	462671750	4635	4635	4635	4635	0
79	20241226	190400	462671750	4635	4635	4635	4635	0
80	20241226	190300	462671750	4635	4635	4635	4635	0
81	20241226	190200	462671750	4635	4635	4635	4635	0
82	20241226	190100	462671750	4635	4635	4635	4635	0
83	20241226	190000	462671750	4635	4635	4635	4635	0
84	20241226	185900	462671750	4635	4635	4635	4635	0
85	20241226	185800	462671750	4635	4635	4635	4635	0
86	20241226	185700	462671750	4635	4635	4635	4635	0
87	20241226	185600	462671750	4635	4635	4635	4635	0
88	20241226	185500	462671750	4635	4635	4635	4635	0
89	20241226	185400	462671750	4635	4635	4635	4635	0
90	20241226	185300	462671750	4635	4635	4635	4635	0
91	20241226	185200	462671750	4635	4635	4635	4635	0
92	20241226	185100	462671750	4635	4635	4635	4635	2477
93	20241226	185000	462671750	4635	4635	4635	4635	0
94	20241226	184900	462671750	4635	4635	4635	4635	0
95	20241226	184800	462671750	4635	4635	4635	4635	0
96	20241226	184700	462671750	4635	4635	4635	4635	0
97	20241226	184600	462671750	4635	4635	4635	4635	0
98	20241226	184500	462671750	4635	4635	4635	4635	0
99	20241226	184400	462671750	4635	4635	4635	4635	0
100	20241226	184300	462671750	4635	4635	4635	4635	0
101	20241226	184200	462671750	4635	4635	4635	4635	0
102	20241226	184100	462671750	4635	4635	4635	4635	0
103	20241226	184000	462671750	4635	4635	4635	4635	0
104	20241226	183900	462671750	4635	4635	4635	4635	0
105	20241226	183800	462671750	4635	4635	4635	4635	0
106	20241226	183700	462671750	4635	4635	4635	4635	0
107	20241226	183600	462671750	4635	4635	4635	4635	0
108	20241226	183500	462671750	4635	4635	4635	4635	0
109	20241226	183400	462671750	4635	4635	4635	4635	0
110	20241226	183300	462671750	4635	4635	4635	4635	0
111	20241226	183200	462671750	4635	4635	4635	4635	0
112	20241226	183100	462671750	4635	4635	4635	4635	0
113	20241226	183000	462671750	4635	4635	4635	4635	0
114	20241226	182900	462671750	4635	4635	4635	4635	0
115	20241226	182800	462671750	4635	4635	4635	4635	0
116	20241226	182700	462671750	4635	4635	4635	4635	0
117	20241226	182600	462671750	4635	4635	4635	4635	0
118	20241226	182500	462671750	4635	4635	4635	4635	0
119	20241226	182400	462671750	4635	4635	4635	4635	0
120	20241226	182300	462671750	4635	4635	4635	4635	0
121	20241226	182200	462671750	4635	4635	4635	4635	0
122	20241226	182100	462671750	4635	4635	4635	4635	2477
123	20241226	182000	462671750	4635	4635	4635	4635	0
124	20241226	181900	462671750	4635	4635	4635	4635	0
125	20241226	181800	462671750	4635	4635	4635	4635	0
126	20241226	181700	462671750	4635	4635	4635	4635	0
127	20241226	181600	462671750	4635	4635	4635	4635	0
128	20241226	181500	462671750	4635	4635	4635	4635	0
129	20241226	181400	462671750	4635	4635	4635	4635	0
130	20241226	181300	462671750	4635	4635	4635	4635	0
131	20241226	181200	462671750	4635	4635	4635	4635	0
132	20241226	181100	462671750	4635	4635	4635	4635	0
133	20241226	181000	462671750	4635	4635	4635	4635	0
134	20241226	180900	462671750	4635	4635	4635	4635	0
135	20241226	180800	462671750	4635	4635	4635	4635	0
136	20241226	180700	462671750	4635	4635	4635	4635	0
137	20241226	180600	462671750	4635	4635	4635	4635	0
138	20241226	180500	462671750	4635	4635	4635	4635	0
139	20241226	180400	462671750	4635	4635	4635	4635	0
140	20241226	180300	462671750	4635	4635	4635	4635	0
141	20241226	180200	462671750	4635	4635	4635	4635	0
142	20241226	180100	462671750	4635	4635	4635	4635	0
143	20241226	180000	462671750	4635	4635	4635	4635	0
144	20241226	175900	462671750	4635	4635	4635	4635	0
145	20241226	175800	462671750	4635	4635	4635	4635	0
146	20241226	175700	462671750	4635	4635	4635	4635	0
147	20241226	175600	462671750	4635	4635	4635	4635	0
148	20241226	175500	462671750	4635	4635	4635	4635	0
149	20241226	175400	462671750	4635	4635	4635	4635	0
150	20241226	175300	462671750	4635	4635	4635	4635	0
151	20241226	175200	462671750	4635	4635	4635	4635	0
152	20241226	175100	462671750	4635	4635	4635	4635	2477
153	20241226	175000	462671750	4635	4635	4635	4635	0
154	20241226	174900	462671750	4635	4635	4635	4635	0
155	20241226	174800	462671750	4635	4635	4635	4635	0
156	20241226	174700	462671750	4635	4635	4635	4635	0
157	20241226	174600	462671750	4635	4635	4635	4635	0
158	20241226	174500	462671750	4635	4635	4635	4635	0
159	20241226	174400	462671750	4635	4635	4635	4635	0
160	20241226	174300	462671750	4635	4635	4635	4635	0
161	20241226	174200	462671750	4635	4635	4635	4635	0
162	20241226	174100	462671750	4635	4635	4635	4635	0
163	20241226	174000	462671750	4635	4635	4635	4635	0
164	20241226	173900	462671750	4635	4635	4635	4635	0
165	20241226	173800	462671750	4635	4635	4635	4635	0
166	20241226	173700	462671750	4635	4635	4635	4635	0
167	20241226	173600	462671750	4635	4635	4635	4635	0
168	20241226	173500	462671750	4635	4635	4635	4635	0
169	20241226	173400	462671750	4635	4635	4635	4635	0
170	20241226	173300	462671750	4635	4635	4635	4635	0
171	20241226	173200	462671750	4635	4635	4635	4635	0
172	20241226	173100	462671750	4635	4635	4635	4635	0
173	20241226	173000	462671750	4635	4635	4635	4635	0
174	20241226	172900	462671750	4635	4635	4635	4635	0
175	20241226	172800	462671750	4635	4635	4635	4635	0
176	20241226	172700	462671750	4635	4635	4635	4635	0
177	20241226	172600	462671750	4635	4635	4635	4635	0
178	20241226	172500	462671750	4635	4635	4635	4635	0
179	20241226	172400	462671750	4635	4635	4635	4635	0
180	20241226	172300	462671750	4635	4635	4635	4635	0
181	20241226	172200	462671750	4635	4635	4635	4635	0
182	20241226	172100	462671750	4635	4635	4635	4635	2477
183	20241226	172000	462671750	4635	4635	4635	4635	0
184	20241226	171900	462671750	4635	4635	4635	4635	0
185	20241226	171800	462671750	4635	4635	4635	4635	0
186	20241226	171700	462671750	4635	4635	4635	4635	0
187	20241226	171600	462671750	4635	4635	4635	4635	0
188	20241226	171500	462671750	4635	4635	4635	4635	0
189	20241226	171400	462671750	4635	4635	4635	4635	0
190	20241226	171300	462671750	4635	4635	4635	4635	0
191	20241226	171200	462671750	4635	4635	4635	4635	0
192	20241226	171100	462671750	4635	4635	4635	4635	0
193	20241226	171000	462671750	4635	4635	4635	4635	0
194	20241226	170900	462671750	4635	4635	4635	4635	0
195	20241226	170800	462671750	4635	4635	4635	4635	0
196	20241226	170700	462671750	4635	4635	4635	4635	0
197	20241226	170600	462671750	4635	4635	4635	4635	0
198	20241226	170500	462671750	4635	4635	4635	4635	0
199	20241226	170400	462671750	4635	4635	4635	4635	0
200	20241226	170300	462671750	4635	4635	4635	4635	0
201	20241226	170200	462671750	4635	4635	4635	4635	0
202	20241226	170100	462671750	4635	4635	4635	4635	0
203	20241226	170000	462671750	4635	4635	4635	4635	0
204	20241226	165900	462671750	4635	4635	4635	4635	0
205	20241226	165800	462671750	4635	4635	4635	4635	0
206	20241226	165700	462671750	4635	4635	4635	4635	0
207	20241226	165600	462671750	4635	4635	4635	4635	0
208	20241226	165500	462671750	4635	4635	4635	4635	0
209	20241226	165400	462671750	4635	4635	4635	4635	0
210	20241226	165300	462671750	4635	4635	4635	4635	0
211	20241226	165200	462671750	4635	4635	4635	4635	0
212	20241226	165100	462671750	4635	4635	4635	4635	2477
213	20241226	165000	462671750	4635	4635	4635	4635	0
214	20241226	164900	462671750	4635	4635	4635	4635	0
215	20241226	164800	462671750	4635	4635	4635	4635	0
216	20241226	164700	462671750	4635	4635	4635	4635	0
217	20241226	164600	462671750	4635	4635	4635	4635	0
218	20241226	164500	462671750	4635	4635	4635	4635	0
219	20241226	164400	462671750	4635	4635	4635	4635	0
220	20241226	164300	462671750	4635	4635	4635	4635	0
221	20241226	164200	462671750	4635	4635	4635	4635	0
222	20241226	164100	462671750	4635	4635	4635	4635	0
223	20241226	164000	462671750	4635	4635	4635	4635	0
224	20241226	163900	462671750	4635	4635	4635	4635	0
225	20241226	163800	462671750	4635	4635	4635	4635	0
226	20241226	163700	462671750	4635	4635	4635	4635	0
227	20241226	163600	462671750	4635	4635	4635	4635	0
228	20241226	163500	462671750	4635	4635	4635	4635	0
229	20241226	163400	462671750	4635	4635	4635	4635	0
230	20241226	163300	462671750	4635	4635	4635	4635	0
231	20241226	163200	462671750	4635	4635	4635	4635	0
232	20241226	163100	462671750	4635	4635	4635	4635	0
233	20241226	163000	462671750	4635	4635	4635	4635	0
234	20241226	162900	462671750	4635	4635	4635	4635	0
235	20241226	162800	462671750	4635	4635	4635	4635	0
236	20241226	162700	462671750	4635	4635	4635	4635	0
237	20241226	162600	462671750	4635	4635	4635	4635	0
238	20241226	162500	462671750	4635	4635	4635	4635	0
239	20241226	162400	462671750	4635	4635	4635	4635	0
240	20241226	162300	462671750	4635	4635	4635	4635	0
241	20241226	162200	462671750	4635	4635	4635	4635	0
242	20241226	162100	462671750	4635	4635	4635	4635	2477
243	20241226	162000	462671750	4635	4635	4635	4635	0
244	20241226	161900	462671750	4635	4635	4635	4635	0
245	20241226	161800	462671750	4635	4635	4635	4635	0
246	20241226	161700	462671750	4635	4635	4635	4635	0
247	20241226	161600	462671750	4635	4635	4635	4635	0
248	20241226	161500	462671750	4635	4635	4635	4635	0
249	20241226	161400	462671750	4635	4635	4635	4635	0
250	20241226	161300	462671750	4635	4635	4635	4635	0
251	20241226	161200	462671750	4635	4635	4635	4635	0
252	20241226	161100	462671750	4635	4635	4635	4635	0
253	20241226	161000	462671750	4635	4635	4635	4635	0
254	20241226	160900	462671750	4635	4635	4635	4635	0
255	20241226	160800	462671750	4635	4635	4635	4635	0
256	20241226	160700	462671750	4635	4635	4635	4635	0
257	20241226	160600	462671750	4635	4635	4635	4635	0
258	20241226	160500	462671750	4635	4635	4635	4635	0
259	20241226	160400	462671750	4635	4635	4635	4635	0
260	20241226	160300	462671750	4635	4635	4635	4635	0
261	20241226	160200	462671750	4635	4635	4635	4635	0
262	20241226	160100	462671750	4635	4635	4635	4635	0
263	20241226	160000	462671750	4635	4635	4635	4635	0
264	20241226	155900	462671750	4635	4635	4635	4635	0
265	20241226	155800	462671750	4635	4635	4635	4635	0
266	20241226	155700	462671750	4635	4635	4635	4635	0
267	20241226	155600	462671750	4635	4635	4635	4635	0
268	20241226	155500	462671750	4635	4635	4635	4635	0
269	20241226	155400	462671750	4635	4635	4635	4635	0
270	20241226	155300	462671750	4635	4635	4635	4635	0
271	20241226	155200	462671750	4635	4635	4635	4635	0
272	20241226	155100	462671750	4635	4635	4635	4635	2477
273	20241226	155000	462671750	4635	4635	4635	4635	0
274	20241226	154900	462671750	4635	4635	4635	4635	0
275	20241226	154800	462671750	4635	4635	4635	4635	0
276	20241226	154700	462671750	4635	4635	4635	4635	0
277	20241226	154600	462671750	4635	4635	4635	4635	0
278	20241226	154500	462671750	4635	4635	4635	4635	0
279	20241226	154400	462671750	4635	4635	4635	4635	0
280	20241226	154300	462671750	4635	4635	4635	4635	0
281	20241226	154200	462671750	4635	4635	4635	4635	0
282	20241226	154100	462671750	4635	4635	4635	4635	0
283	20241226	154000	462671750	4635	4635	4635	4635	0
284	20241226	153900	462671750	4635	4635	4635	4635	0
285	20241226	153800	462671750	4635	4635	4635	4635	0
286	20241226	153700	462671750	4635	4635	4635	4635	0
287	20241226	153600	462671750	4635	4635	4635	4635	0
288	20241226	153500	462671750	4635	4635	4635	4635	0
289	20241226	153400	462671750	4635	4635	4635	4635	0
290	20241226	153300	462671750	4635	4635	4635	4635	0
291	20241226	153200	462671750	4635	4635	4635	4635	0
292	20241226	153100	462671750	4635	4635	4635	4635	0
293	20241226	153000	462671750	4635	4635	4635	4635	2477
294	20241226	152900	451190855	4670	4670	4670	4670	0
295	20241226	152800	451190855	4670	4670	4670	4670	0
296	20241226	152700	451190855	4670	4670	4670	4670	0
297	20241226	152600	451190855	4670	4670	4670	4670	0
298	20241226	152500	451190855	4670	4670	4670	4670	0
299	20241226	152400	451190855	4670	4670	4670	4670	0
300	20241226	152300	451190855	4670	4670	4670	4670	0
301	20241226	152200	451190855	4670	4670	4670	4670	0
302	20241226	152100	451190855	4670	4670	4670	4670	0
303	20241226	152000	451190855	4670	4670	4670	4670	0
304	20241226	151900	451190855	4670	4650	4670	4640	2501
305	20241226	151800	439574390	4650	4650	4650	4650	80
306	20241226	151700	439202390	4650	4650	4650	4650	70
307	20241226	151600	438876890	4650	4650	4650	4650	30
308	20241226	151500	438737390	4650	4650	4650	4650	0
309	20241226	151400	438737390	4650	4650	4650	4650	0
310	20241226	151300	438737390	4650	4650	4650	4650	0
311	20241226	151200	438737390	4650	4665	4665	4650	291
312	20241226	151100	437383265	4665	4665	4665	4665	60
313	20241226	151000	437103365	4670	4670	4670	4670	0
314	20241226	150900	437103365	4670	4670	4670	4670	1
315	20241226	150800	437098695	4675	4675	4675	4675	21
316	20241226	150700	437000520	4675	4675	4675	4675	0
317	20241226	150600	437000520	4675	4675	4675	4675	0
318	20241226	150500	437000520	4675	4675	4675	4675	0
319	20241226	150400	437000520	4675	4675	4675	4675	0
320	20241226	150300	437000520	4675	4675	4675	4675	2
321	20241226	150200	436991170	4675	4675	4675	4675	0
322	20241226	150100	436991170	4675	4675	4675	4675	0
323	20241226	150000	436991170	4675	4675	4675	4675	0
324	20241226	145900	436991170	4675	4675	4675	4675	0
325	20241226	145800	436991170	4675	4675	4675	4675	0
326	20241226	145700	436991170	4675	4675	4675	4675	0
327	20241226	145600	436991170	4675	4675	4675	4675	0
328	20241226	145500	436991170	4675	4670	4675	4670	25
329	20241226	145400	436874385	4670	4670	4670	4670	0
330	20241226	145300	436874385	4670	4670	4670	4670	2
331	20241226	145200	436865045	4670	4670	4670	4670	0
332	20241226	145100	436865045	4670	4670	4670	4670	267
333	20241226	145000	435618155	4675	4675	4675	4675	0
334	20241226	144900	435618155	4675	4675	4675	4675	0
335	20241226	144800	435618155	4675	4675	4675	4675	0
336	20241226	144700	435618155	4675	4675	4675	4675	1
337	20241226	144600	435613480	4660	4660	4660	4660	0
338	20241226	144500	435613480	4660	4660	4660	4660	2
339	20241226	144400	435604160	4675	4675	4675	4675	10
340	20241226	144300	435557410	4675	4675	4675	4675	0
341	20241226	144200	435557410	4675	4675	4675	4675	2
342	20241226	144100	435548060	4660	4660	4660	4660	0
343	20241226	144000	435548060	4660	4660	4660	4660	0
344	20241226	143900	435548060	4660	4660	4660	4660	70
345	20241226	143800	435221860	4675	4675	4675	4675	0
346	20241226	143700	435221860	4675	4675	4675	4675	0
347	20241226	143600	435221860	4675	4675	4675	4675	1
348	20241226	143500	435217185	4665	4665	4665	4665	49
349	20241226	143400	434988600	4680	4680	4680	4680	0
350	20241226	143300	434988600	4680	4680	4680	4680	0
351	20241226	143200	434988600	4680	4680	4680	4680	0
352	20241226	143100	434988600	4680	4680	4680	4680	0
353	20241226	143000	434988600	4680	4680	4680	4680	1
354	20241226	142900	434983920	4680	4680	4680	4680	0
355	20241226	142800	434983920	4680	4680	4680	4680	0
356	20241226	142700	434983920	4680	4680	4680	4680	0
357	20241226	142600	434983920	4680	4680	4680	4680	0
358	20241226	142500	434983920	4680	4680	4680	4680	0
359	20241226	142400	434983920	4680	4680	4680	4680	1
360	20241226	142300	434979240	4665	4665	4665	4665	50
361	20241226	142200	434745990	4680	4680	4680	4680	0
362	20241226	142100	434745990	4680	4680	4680	4680	0
363	20241226	142000	434745990	4680	4680	4680	4680	0
364	20241226	141900	434745990	4680	4680	4680	4680	1
365	20241226	141800	434741310	4665	4665	4665	4665	0
366	20241226	141700	434741310	4665	4665	4665	4665	100
367	20241226	141600	434274810	4680	4680	4680	4680	0
368	20241226	141500	434274810	4680	4680	4680	4680	0
369	20241226	141400	434274810	4680	4680	4680	4680	0
370	20241226	141300	434274810	4680	4680	4680	4680	0
371	20241226	141200	434274810	4680	4680	4680	4680	0
372	20241226	141100	434274810	4680	4660	4680	4660	5
373	20241226	141000	434251430	4680	4680	4680	4680	5
374	20241226	140900	434228030	4660	4660	4660	4660	0
375	20241226	140800	434228030	4660	4660	4660	4660	0
376	20241226	140700	434228030	4660	4660	4660	4660	0
377	20241226	140600	434228030	4660	4660	4660	4660	100
378	20241226	140500	433762030	4660	4675	4675	4660	600
379	20241226	140400	430961950	4675	4675	4675	4675	81
380	20241226	140300	430583275	4680	4680	4680	4680	0
381	20241226	140200	430583275	4680	4680	4680	4680	0
382	20241226	140100	430583275	4680	4680	4680	4680	0
383	20241226	140000	430583275	4680	4680	4680	4680	0
384	20241226	135900	430583275	4680	4680	4680	4680	208
385	20241226	135800	429609835	4690	4690	4690	4690	1
386	20241226	135700	429605145	4695	4695	4695	4695	0
387	20241226	135600	429605145	4695	4695	4695	4695	0
388	20241226	135500	429605145	4695	4695	4695	4695	0
389	20241226	135400	429605145	4695	4695	4695	4695	0
390	20241226	135300	429605145	4695	4695	4695	4695	0
391	20241226	135200	429605145	4695	4695	4695	4695	0
392	20241226	135100	429605145	4695	4680	4695	4680	487
393	20241226	135000	427322770	4675	4675	4675	4675	0
394	20241226	134900	427322770	4675	4675	4675	4675	0
395	20241226	134800	427322770	4675	4695	4695	4675	801
396	20241226	134700	423571820	4690	4690	4690	4690	0
397	20241226	134600	423571820	4690	4690	4690	4690	0
398	20241226	134500	423571820	4690	4690	4690	4690	0
399	20241226	134400	423571820	4690	4690	4690	4690	0
400	20241226	134300	423571820	4690	4690	4690	4690	0
401	20241226	134200	423571820	4690	4695	4695	4690	37
402	20241226	134100	423398110	4695	4695	4695	4695	15
403	20241226	134000	423327685	4680	4680	4680	4680	0
404	20241226	133900	423327685	4680	4680	4680	4680	0
405	20241226	133800	423327685	4680	4680	4680	4680	0
406	20241226	133700	423327685	4680	4700	4700	4680	27
407	20241226	133600	423201045	4695	4695	4695	4695	0
408	20241226	133500	423201045	4695	4695	4695	4695	1
409	20241226	133400	423196350	4695	4695	4695	4695	100
410	20241226	133300	422726850	4685	4685	4685	4685	0
411	20241226	133200	422726850	4685	4685	4685	4685	0
412	20241226	133100	422726850	4685	4685	4685	4685	0
413	20241226	133000	422726850	4685	4685	4685	4685	1
414	20241226	132900	422722165	4700	4700	4700	4700	0
415	20241226	132800	422722165	4700	4685	4700	4685	139
416	20241226	132700	422069485	4695	4685	4695	4685	58
417	20241226	132600	421797600	4685	4685	4685	4685	0
418	20241226	132500	421797600	4685	4685	4685	4685	0
419	20241226	132400	421797600	4685	4665	4685	4655	101
420	20241226	132300	421327400	4680	4675	4680	4675	66
421	20241226	132200	421018675	4675	4670	4675	4670	23
422	20241226	132100	420911260	4670	4670	4670	4670	0
423	20241226	132000	420911260	4670	4650	4670	4650	91
424	20241226	131900	420487855	4650	4650	4650	4650	0
425	20241226	131800	420487855	4650	4650	4650	4650	0
426	20241226	131700	420487855	4650	4650	4650	4650	0
427	20241226	131600	420487855	4650	4650	4650	4650	0
428	20241226	131500	420487855	4650	4650	4650	4650	693
429	20241226	131400	417265405	4655	4655	4655	4655	0
430	20241226	131300	417265405	4655	4655	4655	4655	0
431	20241226	131200	417265405	4655	4655	4655	4655	0
432	20241226	131100	417265405	4655	4655	4655	4655	0
433	20241226	131000	417265405	4655	4655	4655	4655	0
434	20241226	130900	417265405	4655	4655	4655	4655	0
435	20241226	130800	417265405	4655	4655	4655	4655	35
436	20241226	130700	417102480	4650	4650	4650	4650	0
437	20241226	130600	417102480	4650	4650	4650	4650	0
438	20241226	130500	417102480	4650	4650	4650	4650	0
439	20241226	130400	417102480	4650	4650	4650	4650	0
440	20241226	130300	417102480	4650	4650	4650	4650	0
441	20241226	130200	417102480	4650	4650	4650	4650	0
442	20241226	130100	417102480	4650	4650	4650	4650	300
443	20241226	130000	415707480	4655	4655	4655	4655	0
444	20241226	125900	415707480	4655	4655	4655	4655	17
445	20241226	125800	415628345	4670	4670	4670	4670	0
446	20241226	125700	415628345	4670	4670	4670	4670	0
447	20241226	125600	415628345	4670	4670	4670	4670	0
448	20241226	125500	415628345	4670	4670	4670	4670	0
449	20241226	125400	415628345	4670	4670	4670	4670	0
450	20241226	125300	415628345	4670	4670	4670	4670	9
451	20241226	125200	415586315	4655	4655	4655	4655	0
452	20241226	125100	415586315	4655	4655	4655	4655	0
453	20241226	125000	415586315	4655	4660	4660	4655	164
454	20241226	124900	414822835	4665	4665	4665	4665	0
455	20241226	124800	414822835	4665	4665	4665	4665	10
456	20241226	124700	414776185	4670	4670	4670	4670	0
457	20241226	124600	414776185	4670	4670	4670	4670	0
458	20241226	124500	414776185	4670	4670	4670	4670	0
459	20241226	124400	414776185	4670	4670	4670	4670	0
460	20241226	124300	414776185	4670	4670	4670	4670	0
461	20241226	124200	414776185	4670	4665	4670	4665	3
462	20241226	124100	414762180	4660	4660	4660	4660	0
463	20241226	124000	414762180	4660	4660	4660	4660	0
464	20241226	123900	414762180	4660	4660	4660	4660	0
465	20241226	123800	414762180	4660	4660	4660	4660	0
466	20241226	123700	414762180	4660	4660	4660	4660	0
467	20241226	123600	414762180	4660	4660	4660	4660	0
468	20241226	123500	414762180	4660	4660	4660	4660	10
469	20241226	123400	414715580	4670	4670	4670	4670	0
470	20241226	123300	414715580	4670	4670	4670	4670	0
471	20241226	123200	414715580	4670	4660	4670	4660	99
472	20241226	123100	414254200	4640	4640	4640	4640	0
473	20241226	123000	414254200	4640	4640	4640	4640	0
474	20241226	122900	414254200	4640	4640	4640	4640	0
475	20241226	122800	414254200	4640	4640	4640	4640	0
476	20241226	122700	414254200	4640	4640	4640	4640	0
477	20241226	122600	414254200	4640	4640	4640	4640	0
478	20241226	122500	414254200	4640	4640	4640	4640	0
479	20241226	122400	414254200	4640	4645	4645	4640	330
480	20241226	122300	412722630	4640	4640	4640	4640	0
481	20241226	122200	412722630	4640	4640	4640	4640	0
482	20241226	122100	412722630	4640	4640	4640	4640	0
483	20241226	122000	412722630	4640	4640	4640	4640	0
484	20241226	121900	412722630	4640	4640	4640	4640	0
485	20241226	121800	412722630	4640	4640	4640	4640	0
486	20241226	121700	412722630	4640	4640	4640	4640	0
487	20241226	121600	412722630	4640	4640	4640	4640	0
488	20241226	121500	412722630	4640	4640	4640	4640	0
489	20241226	121400	412722630	4640	4640	4640	4640	0
490	20241226	121300	412722630	4640	4640	4640	4640	0
491	20241226	121200	412722630	4640	4640	4640	4640	0
492	20241226	121100	412722630	4640	4640	4640	4640	0
493	20241226	121000	412722630	4640	4640	4640	4640	0
494	20241226	120900	412722630	4640	4640	4640	4640	0
495	20241226	120800	412722630	4640	4640	4640	4640	0
496	20241226	120700	412722630	4640	4640	4640	4640	0
497	20241226	120600	412722630	4640	4640	4640	4640	0
498	20241226	120500	412722630	4640	4645	4645	4640	678
499	20241226	120400	409573790	4645	4645	4645	4645	0
500	20241226	120300	409573790	4645	4645	4645	4645	0
501	20241226	120200	409573790	4645	4645	4645	4645	0
502	20241226	120100	409573790	4645	4645	4645	4645	0
503	20241226	120000	409573790	4645	4645	4645	4645	0
504	20241226	115900	409573790	4645	4645	4645	4645	0
505	20241226	115800	409573790	4645	4645	4645	4645	0
506	20241226	115700	409573790	4645	4645	4645	4645	0
507	20241226	115600	409573790	4645	4645	4645	4645	0
508	20241226	115500	409573790	4645	4645	4645	4645	1
509	20241226	115400	409569145	4660	4660	4660	4660	0
510	20241226	115300	409569145	4660	4660	4660	4660	0
511	20241226	115200	409569145	4660	4660	4660	4660	0
512	20241226	115100	409569145	4660	4660	4660	4660	0
513	20241226	115000	409569145	4660	4660	4660	4660	0
514	20241226	114900	409569145	4660	4660	4660	4660	0
515	20241226	114800	409569145	4660	4660	4660	4660	0
516	20241226	114700	409569145	4660	4660	4660	4660	0
517	20241226	114600	409569145	4660	4660	4660	4660	0
518	20241226	114500	409569145	4660	4660	4660	4660	0
519	20241226	114400	409569145	4660	4660	4660	4660	0
520	20241226	114300	409569145	4660	4660	4660	4660	0
521	20241226	114200	409569145	4660	4660	4660	4660	0
522	20241226	114100	409569145	4660	4660	4660	4660	0
523	20241226	114000	409569145	4660	4660	4660	4660	0
524	20241226	113900	409569145	4660	4660	4660	4660	0
525	20241226	113800	409569145	4660	4660	4660	4660	0
526	20241226	113700	409569145	4660	4660	4660	4660	0
527	20241226	113600	409569145	4660	4660	4660	4660	0
528	20241226	113500	409569145	4660	4660	4660	4660	1
529	20241226	113400	409564485	4665	4665	4665	4665	0
530	20241226	113300	409564485	4665	4665	4665	4665	0
531	20241226	113200	409564485	4665	4665	4665	4665	0
532	20241226	113100	409564485	4665	4665	4665	4665	0
533	20241226	113000	409564485	4665	4665	4665	4665	0
534	20241226	112900	409564485	4665	4665	4665	4665	1
535	20241226	112800	409559820	4645	4645	4645	4645	0
536	20241226	112700	409559820	4645	4645	4645	4645	0
537	20241226	112600	409559820	4645	4660	4660	4645	611
538	20241226	112500	406721320	4665	4665	4665	4665	0
539	20241226	112400	406721320	4665	4665	4665	4665	0
540	20241226	112300	406721320	4665	4665	4665	4665	0
541	20241226	112200	406721320	4665	4665	4665	4665	1
542	20241226	112100	406716655	4655	4655	4655	4655	0
543	20241226	112000	406716655	4655	4655	4655	4655	0
544	20241226	111900	406716655	4655	4655	4655	4655	0
545	20241226	111800	406716655	4655	4655	4655	4655	1
546	20241226	111700	406712000	4655	4655	4655	4655	0
547	20241226	111600	406712000	4655	4655	4655	4655	2
548	20241226	111500	406702690	4650	4650	4650	4650	0
549	20241226	111400	406702690	4650	4650	4650	4650	190
550	20241226	111300	405819190	4645	4665	4665	4645	7597
551	20241226	111200	370463865	4665	4665	4665	4665	0
552	20241226	111100	370463865	4665	4665	4665	4665	0
553	20241226	111000	370463865	4665	4685	4685	4665	136
554	20241226	110900	369829150	4690	4690	4690	4690	0
555	20241226	110800	369829150	4690	4690	4690	4690	0
556	20241226	110700	369829150	4690	4690	4690	4690	0
557	20241226	110600	369829150	4690	4690	4690	4690	0
558	20241226	110500	369829150	4690	4690	4690	4690	0
559	20241226	110400	369829150	4690	4690	4690	4690	0
560	20241226	110300	369829150	4690	4690	4690	4690	0
561	20241226	110200	369829150	4690	4690	4690	4690	0
562	20241226	110100	369829150	4690	4690	4690	4690	0
563	20241226	110000	369829150	4690	4690	4690	4690	1
564	20241226	105900	369824460	4700	4700	4700	4700	0
565	20241226	105800	369824460	4700	4700	4700	4700	0
566	20241226	105700	369824460	4700	4700	4700	4700	106
567	20241226	105600	369326260	4675	4675	4675	4675	0
568	20241226	105500	369326260	4675	4675	4675	4675	1
569	20241226	105400	369321585	4700	4700	4700	4700	0
570	20241226	105300	369321585	4700	4700	4700	4700	0
571	20241226	105200	369321585	4700	4700	4700	4700	0
572	20241226	105100	369321585	4700	4700	4700	4700	0
573	20241226	105000	369321585	4700	4690	4700	4690	200
574	20241226	104900	368381625	4690	4690	4690	4690	130
575	20241226	104800	367771925	4690	4690	4690	4690	0
576	20241226	104700	367771925	4690	4685	4690	4685	213
577	20241226	104600	366773055	4690	4690	4690	4690	0
578	20241226	104500	366773055	4690	4690	4690	4690	0
579	20241226	104400	366773055	4690	4690	4690	4690	0
580	20241226	104300	366773055	4690	4690	4690	4690	0
581	20241226	104200	366773055	4690	4690	4690	4690	173
582	20241226	104100	365961685	4700	4700	4700	4700	0
583	20241226	104000	365961685	4700	4700	4700	4700	0
584	20241226	103900	365961685	4700	4700	4700	4700	0
585	20241226	103800	365961685	4700	4700	4700	4700	0
586	20241226	103700	365961685	4700	4700	4700	4700	0
587	20241226	103600	365961685	4700	4690	4700	4690	836
588	20241226	103500	362033100	4665	4665	4665	4665	210
589	20241226	103400	361053450	4665	4670	4670	4665	43
590	20241226	103300	360852740	4670	4680	4680	4670	1189
591	20241226	103200	355289115	4680	4680	4680	4680	0
592	20241226	103100	355289115	4680	4685	4685	4680	368
593	20241226	103000	353566460	4685	4685	4685	4685	0
594	20241226	102900	353566460	4685	4685	4685	4685	0
595	20241226	102800	353566460	4685	4685	4685	4685	4
596	20241226	102700	353547720	4685	4685	4685	4685	0
597	20241226	102600	353547720	4685	4685	4685	4685	597
598	20241226	102500	350750775	4685	4685	4685	4685	32
599	20241226	102400	350600855	4685	4685	4685	4685	20
600	20241226	102300	350507155	4685	4685	4685	4685	0
601	20241226	102200	350507155	4685	4685	4685	4685	0
602	20241226	102100	350507155	4685	4685	4685	4685	169
603	20241226	102000	349715390	4685	4685	4685	4685	0
604	20241226	101900	349715390	4685	4685	4685	4685	0
605	20241226	101800	349715390	4685	4685	4685	4685	0
606	20241226	101700	349715390	4685	4685	4685	4685	105
607	20241226	101600	349223465	4710	4710	4710	4710	0
608	20241226	101500	349223465	4710	4685	4710	4685	789
609	20241226	101400	345526975	4685	4690	4690	4685	300
610	20241226	101300	344121270	4710	4710	4710	4710	0
611	20241226	101200	344121270	4710	4690	4710	4690	85
612	20241226	101100	343721150	4690	4690	4690	4690	0
613	20241226	101000	343721150	4690	4690	4690	4690	11
614	20241226	100900	343669560	4690	4710	4710	4690	101
615	20241226	100800	343193870	4710	4710	4710	4710	0
616	20241226	100700	343193870	4710	4710	4710	4710	0
617	20241226	100600	343193870	4710	4710	4710	4710	0
618	20241226	100500	343193870	4710	4710	4710	4710	5
619	20241226	100400	343170320	4715	4715	4715	4715	0
620	20241226	100300	343170320	4715	4715	4715	4715	0
621	20241226	100200	343170320	4715	4715	4715	4715	1
622	20241226	100100	343165605	4710	4710	4710	4710	0
623	20241226	100000	343165605	4710	4685	4710	4685	2
624	20241226	095900	343156210	4710	4710	4710	4710	1
625	20241226	095800	343151500	4685	4690	4690	4685	476
626	20241226	095700	340920050	4710	4700	4710	4690	151
627	20241226	095600	340211700	4710	4715	4715	4710	450
628	20241226	095500	338090200	4715	4715	4715	4715	0
629	20241226	095400	338090200	4715	4715	4715	4715	0
630	20241226	095300	338090200	4715	4715	4715	4715	0
631	20241226	095200	338090200	4715	4715	4715	4715	0
632	20241226	095100	338090200	4715	4715	4715	4715	1
633	20241226	095000	338085485	4705	4705	4705	4705	0
634	20241226	094900	338085485	4705	4705	4705	4705	0
635	20241226	094800	338085485	4705	4710	4710	4705	14
636	20241226	094700	338019610	4720	4720	4720	4720	0
637	20241226	094600	338019610	4720	4720	4720	4720	1
638	20241226	094500	338014890	4715	4715	4715	4715	0
639	20241226	094400	338014890	4715	4715	4715	4715	0
640	20241226	094300	338014890	4715	4685	4715	4685	21
641	20241226	094200	337916475	4685	4685	4685	4685	0
642	20241226	094100	337916475	4685	4695	4695	4685	55
643	20241226	094000	337658785	4685	4685	4685	4685	0
644	20241226	093900	337658785	4685	4695	4695	4685	108
645	20241226	093800	337152270	4695	4695	4695	4695	12
646	20241226	093700	337095930	4690	4690	4690	4690	0
647	20241226	093600	337095930	4690	4700	4700	4690	23
648	20241226	093500	336987910	4725	4725	4725	4725	0
649	20241226	093400	336987910	4725	4725	4725	4725	100
650	20241226	093300	336515410	4725	4695	4725	4695	3
651	20241226	093200	336501270	4695	4695	4695	4695	5
652	20241226	093100	336477795	4725	4720	4725	4720	31
653	20241226	093000	336331370	4720	4695	4720	4695	2
654	20241226	092900	336321955	4695	4695	4695	4695	54
655	20241226	092800	336068425	4700	4700	4700	4700	0
656	20241226	092700	336068425	4700	4700	4700	4695	70
657	20241226	092600	335739730	4700	4695	4700	4695	3
658	20241226	092500	335725635	4700	4700	4700	4700	0
659	20241226	092400	335725635	4700	4705	4705	4700	2106
660	20241226	092300	325821825	4705	4725	4725	4705	45
661	20241226	092200	325610080	4705	4735	4735	4705	2788
662	20241226	092100	312437000	4735	4740	4750	4735	692
663	20241226	092000	309160235	4740	4745	4745	4735	1001
664	20241226	091900	304416345	4770	4745	4770	4745	17
665	20241226	091800	304335625	4770	4770	4770	4770	0
666	20241226	091700	304335625	4770	4750	4770	4745	108
667	20241226	091600	303822590	4770	4770	4770	4770	0
668	20241226	091500	303822590	4770	4770	4770	4745	4
669	20241226	091400	303803535	4765	4745	4770	4745	137
670	20241226	091300	303151315	4770	4745	4770	4740	831
671	20241226	091200	299209150	4765	4760	4765	4760	2081
672	20241226	091100	289303185	4765	4770	4770	4745	842
673	20241226	091000	285304940	4750	4770	4785	4750	3077
674	20241226	090900	270661665	4785	4770	4785	4760	208
675	20241226	090800	269669780	4785	4795	4795	4765	6300
676	20241226	090700	239588925	4795	4785	4795	4765	3873
677	20241226	090600	221088240	4780	4760	4780	4755	259
678	20241226	090500	219852730	4760	4770	4770	4755	494
679	20241226	090400	217503310	4755	4780	4780	4755	581
680	20241226	090300	214735865	4750	4780	4780	4750	131
681	20241226	090200	214109715	4780	4735	4780	4730	10151
682	20241226	090100	165993775	4740	4795	4795	4730	12798
683	20241226	090000	105070740	4830	4790	4845	4760	21925