KissMeData/014280/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	190000	77547550	4065	4065	4065	4065	411
3	20241226	185900	77547550	4065	4065	4065	4065	0
4	20241226	185800	77547550	4065	4065	4065	4065	0
5	20241226	185700	77547550	4065	4065	4065	4065	0
6	20241226	185600	77547550	4065	4065	4065	4065	0
7	20241226	185500	77547550	4065	4065	4065	4065	0
8	20241226	185400	77547550	4065	4065	4065	4065	0
9	20241226	185300	77547550	4065	4065	4065	4065	0
10	20241226	185200	77547550	4065	4065	4065	4065	0
11	20241226	185100	77547550	4065	4065	4065	4065	0
12	20241226	185000	77547550	4065	4065	4065	4065	0
13	20241226	184900	77547550	4065	4065	4065	4065	0
14	20241226	184800	77547550	4065	4065	4065	4065	0
15	20241226	184700	77547550	4065	4065	4065	4065	0
16	20241226	184600	77547550	4065	4065	4065	4065	0
17	20241226	184500	77547550	4065	4065	4065	4065	0
18	20241226	184400	77547550	4065	4065	4065	4065	0
19	20241226	184300	77547550	4065	4065	4065	4065	0
20	20241226	184200	77547550	4065	4065	4065	4065	0
21	20241226	184100	77547550	4065	4065	4065	4065	0
22	20241226	184000	77547550	4065	4065	4065	4065	0
23	20241226	183900	77547550	4065	4065	4065	4065	0
24	20241226	183800	77547550	4065	4065	4065	4065	0
25	20241226	183700	77547550	4065	4065	4065	4065	0
26	20241226	183600	77547550	4065	4065	4065	4065	0
27	20241226	183500	77547550	4065	4065	4065	4065	0
28	20241226	183400	77547550	4065	4065	4065	4065	0
29	20241226	183300	77547550	4065	4065	4065	4065	0
30	20241226	183200	77547550	4065	4065	4065	4065	0
31	20241226	183100	77547550	4065	4065	4065	4065	0
32	20241226	183000	77547550	4065	4065	4065	4065	411
33	20241226	182900	77547550	4065	4065	4065	4065	0
34	20241226	182800	77547550	4065	4065	4065	4065	0
35	20241226	182700	77547550	4065	4065	4065	4065	0
36	20241226	182600	77547550	4065	4065	4065	4065	0
37	20241226	182500	77547550	4065	4065	4065	4065	0
38	20241226	182400	77547550	4065	4065	4065	4065	0
39	20241226	182300	77547550	4065	4065	4065	4065	0
40	20241226	182200	77547550	4065	4065	4065	4065	0
41	20241226	182100	77547550	4065	4065	4065	4065	0
42	20241226	182000	77547550	4065	4065	4065	4065	0
43	20241226	181900	77547550	4065	4065	4065	4065	0
44	20241226	181800	77547550	4065	4065	4065	4065	0
45	20241226	181700	77547550	4065	4065	4065	4065	0
46	20241226	181600	77547550	4065	4065	4065	4065	0
47	20241226	181500	77547550	4065	4065	4065	4065	0
48	20241226	181400	77547550	4065	4065	4065	4065	0
49	20241226	181300	77547550	4065	4065	4065	4065	0
50	20241226	181200	77547550	4065	4065	4065	4065	0
51	20241226	181100	77547550	4065	4065	4065	4065	0
52	20241226	181000	77547550	4065	4065	4065	4065	0
53	20241226	180900	77547550	4065	4065	4065	4065	0
54	20241226	180800	77547550	4065	4065	4065	4065	0
55	20241226	180700	77547550	4065	4065	4065	4065	0
56	20241226	180600	77547550	4065	4065	4065	4065	0
57	20241226	180500	77547550	4065	4065	4065	4065	0
58	20241226	180400	77547550	4065	4065	4065	4065	0
59	20241226	180300	77547550	4065	4065	4065	4065	0
60	20241226	180200	77547550	4065	4065	4065	4065	0
61	20241226	180100	77547550	4065	4065	4065	4065	0
62	20241226	180000	77547550	4065	4065	4065	4065	411
63	20241226	175900	77547550	4065	4065	4065	4065	0
64	20241226	175800	77547550	4065	4065	4065	4065	0
65	20241226	175700	77547550	4065	4065	4065	4065	0
66	20241226	175600	77547550	4065	4065	4065	4065	0
67	20241226	175500	77547550	4065	4065	4065	4065	0
68	20241226	175400	77547550	4065	4065	4065	4065	0
69	20241226	175300	77547550	4065	4065	4065	4065	0
70	20241226	175200	77547550	4065	4065	4065	4065	0
71	20241226	175100	77547550	4065	4065	4065	4065	0
72	20241226	175000	77547550	4065	4065	4065	4065	0
73	20241226	174900	77547550	4065	4065	4065	4065	0
74	20241226	174800	77547550	4065	4065	4065	4065	0
75	20241226	174700	77547550	4065	4065	4065	4065	0
76	20241226	174600	77547550	4065	4065	4065	4065	0
77	20241226	174500	77547550	4065	4065	4065	4065	0
78	20241226	174400	77547550	4065	4065	4065	4065	0
79	20241226	174300	77547550	4065	4065	4065	4065	0
80	20241226	174200	77547550	4065	4065	4065	4065	0
81	20241226	174100	77547550	4065	4065	4065	4065	0
82	20241226	174000	77547550	4065	4065	4065	4065	0
83	20241226	173900	77547550	4065	4065	4065	4065	0
84	20241226	173800	77547550	4065	4065	4065	4065	0
85	20241226	173700	77547550	4065	4065	4065	4065	0
86	20241226	173600	77547550	4065	4065	4065	4065	0
87	20241226	173500	77547550	4065	4065	4065	4065	0
88	20241226	173400	77547550	4065	4065	4065	4065	0
89	20241226	173300	77547550	4065	4065	4065	4065	0
90	20241226	173200	77547550	4065	4065	4065	4065	0
91	20241226	173100	77547550	4065	4065	4065	4065	0
92	20241226	173000	77547550	4065	4065	4065	4065	411
93	20241226	172900	77547550	4065	4065	4065	4065	0
94	20241226	172800	77547550	4065	4065	4065	4065	0
95	20241226	172700	77547550	4065	4065	4065	4065	0
96	20241226	172600	77547550	4065	4065	4065	4065	0
97	20241226	172500	77547550	4065	4065	4065	4065	0
98	20241226	172400	77547550	4065	4065	4065	4065	0
99	20241226	172300	77547550	4065	4065	4065	4065	0
100	20241226	172200	77547550	4065	4065	4065	4065	0
101	20241226	172100	77547550	4065	4065	4065	4065	0
102	20241226	172000	77547550	4065	4065	4065	4065	0
103	20241226	171900	77547550	4065	4065	4065	4065	0
104	20241226	171800	77547550	4065	4065	4065	4065	0
105	20241226	171700	77547550	4065	4065	4065	4065	0
106	20241226	171600	77547550	4065	4065	4065	4065	0
107	20241226	171500	77547550	4065	4065	4065	4065	0
108	20241226	171400	77547550	4065	4065	4065	4065	0
109	20241226	171300	77547550	4065	4065	4065	4065	0
110	20241226	171200	77547550	4065	4065	4065	4065	0
111	20241226	171100	77547550	4065	4065	4065	4065	0
112	20241226	171000	77547550	4065	4065	4065	4065	0
113	20241226	170900	77547550	4065	4065	4065	4065	0
114	20241226	170800	77547550	4065	4065	4065	4065	0
115	20241226	170700	77547550	4065	4065	4065	4065	0
116	20241226	170600	77547550	4065	4065	4065	4065	0
117	20241226	170500	77547550	4065	4065	4065	4065	0
118	20241226	170400	77547550	4065	4065	4065	4065	0
119	20241226	170300	77547550	4065	4065	4065	4065	0
120	20241226	170200	77547550	4065	4065	4065	4065	0
121	20241226	170100	77547550	4065	4065	4065	4065	0
122	20241226	170000	77547550	4065	4065	4065	4065	411
123	20241226	165900	77547550	4065	4065	4065	4065	0
124	20241226	165800	77547550	4065	4065	4065	4065	0
125	20241226	165700	77547550	4065	4065	4065	4065	0
126	20241226	165600	77547550	4065	4065	4065	4065	0
127	20241226	165500	77547550	4065	4065	4065	4065	0
128	20241226	165400	77547550	4065	4065	4065	4065	0
129	20241226	165300	77547550	4065	4065	4065	4065	0
130	20241226	165200	77547550	4065	4065	4065	4065	0
131	20241226	165100	77547550	4065	4065	4065	4065	0
132	20241226	165000	77547550	4065	4065	4065	4065	0
133	20241226	164900	77547550	4065	4065	4065	4065	0
134	20241226	164800	77547550	4065	4065	4065	4065	0
135	20241226	164700	77547550	4065	4065	4065	4065	0
136	20241226	164600	77547550	4065	4065	4065	4065	0
137	20241226	164500	77547550	4065	4065	4065	4065	0
138	20241226	164400	77547550	4065	4065	4065	4065	0
139	20241226	164300	77547550	4065	4065	4065	4065	0
140	20241226	164200	77547550	4065	4065	4065	4065	0
141	20241226	164100	77547550	4065	4065	4065	4065	0
142	20241226	164000	77547550	4065	4065	4065	4065	0
143	20241226	163900	77547550	4065	4065	4065	4065	0
144	20241226	163800	77547550	4065	4065	4065	4065	0
145	20241226	163700	77547550	4065	4065	4065	4065	0
146	20241226	163600	77547550	4065	4065	4065	4065	0
147	20241226	163500	77547550	4065	4065	4065	4065	0
148	20241226	163400	77547550	4065	4065	4065	4065	0
149	20241226	163300	77547550	4065	4065	4065	4065	0
150	20241226	163200	77547550	4065	4065	4065	4065	0
151	20241226	163100	77547550	4065	4065	4065	4065	0
152	20241226	163000	77547550	4065	4065	4065	4065	411
153	20241226	162900	77547550	4065	4065	4065	4065	0
154	20241226	162800	77547550	4065	4065	4065	4065	0
155	20241226	162700	77547550	4065	4065	4065	4065	0
156	20241226	162600	77547550	4065	4065	4065	4065	0
157	20241226	162500	77547550	4065	4065	4065	4065	0
158	20241226	162400	77547550	4065	4065	4065	4065	0
159	20241226	162300	77547550	4065	4065	4065	4065	0
160	20241226	162200	77547550	4065	4065	4065	4065	0
161	20241226	162100	77547550	4065	4065	4065	4065	0
162	20241226	162000	77547550	4065	4065	4065	4065	0
163	20241226	161900	77547550	4065	4065	4065	4065	0
164	20241226	161800	77547550	4065	4065	4065	4065	0
165	20241226	161700	77547550	4065	4065	4065	4065	0
166	20241226	161600	77547550	4065	4065	4065	4065	0
167	20241226	161500	77547550	4065	4065	4065	4065	0
168	20241226	161400	77547550	4065	4065	4065	4065	0
169	20241226	161300	77547550	4065	4065	4065	4065	0
170	20241226	161200	77547550	4065	4065	4065	4065	0
171	20241226	161100	77547550	4065	4065	4065	4065	0
172	20241226	161000	77547550	4065	4065	4065	4065	0
173	20241226	160900	77547550	4065	4065	4065	4065	0
174	20241226	160800	77547550	4065	4065	4065	4065	0
175	20241226	160700	77547550	4065	4065	4065	4065	0
176	20241226	160600	77547550	4065	4065	4065	4065	0
177	20241226	160500	77547550	4065	4065	4065	4065	0
178	20241226	160400	77547550	4065	4065	4065	4065	0
179	20241226	160300	77547550	4065	4065	4065	4065	0
180	20241226	160200	77547550	4065	4065	4065	4065	0
181	20241226	160100	77547550	4065	4065	4065	4065	0
182	20241226	160000	77547550	4065	4065	4065	4065	411
183	20241226	155900	77547550	4065	4065	4065	4065	0
184	20241226	155800	77547550	4065	4065	4065	4065	0
185	20241226	155700	77547550	4065	4065	4065	4065	0
186	20241226	155600	77547550	4065	4065	4065	4065	0
187	20241226	155500	77547550	4065	4065	4065	4065	0
188	20241226	155400	77547550	4065	4065	4065	4065	0
189	20241226	155300	77547550	4065	4065	4065	4065	0
190	20241226	155200	77547550	4065	4065	4065	4065	0
191	20241226	155100	77547550	4065	4065	4065	4065	0
192	20241226	155000	77547550	4065	4065	4065	4065	0
193	20241226	154900	77547550	4065	4065	4065	4065	0
194	20241226	154800	77547550	4065	4065	4065	4065	0
195	20241226	154700	77547550	4065	4065	4065	4065	0
196	20241226	154600	77547550	4065	4065	4065	4065	0
197	20241226	154500	77547550	4065	4065	4065	4065	0
198	20241226	154400	77547550	4065	4065	4065	4065	0
199	20241226	154300	77547550	4065	4065	4065	4065	0
200	20241226	154200	77547550	4065	4065	4065	4065	0
201	20241226	154100	77547550	4065	4065	4065	4065	0
202	20241226	154000	77547550	4065	4065	4065	4065	0
203	20241226	153900	77547550	4065	4065	4065	4065	0
204	20241226	153800	77547550	4065	4065	4065	4065	0
205	20241226	153700	77547550	4065	4065	4065	4065	0
206	20241226	153600	77547550	4065	4065	4065	4065	0
207	20241226	153500	77547550	4065	4065	4065	4065	0
208	20241226	153400	77547550	4065	4065	4065	4065	0
209	20241226	153300	77547550	4065	4065	4065	4065	0
210	20241226	153200	77547550	4065	4065	4065	4065	0
211	20241226	153100	77547550	4065	4065	4065	4065	0
212	20241226	153000	77547550	4065	4065	4065	4065	822
213	20241226	152900	75876835	4050	4050	4050	4050	0
214	20241226	152800	75876835	4050	4050	4050	4050	0
215	20241226	152700	75876835	4050	4050	4050	4050	0
216	20241226	152600	75876835	4050	4050	4050	4050	0
217	20241226	152500	75876835	4050	4050	4050	4050	0
218	20241226	152400	75876835	4050	4050	4050	4050	0
219	20241226	152300	75876835	4050	4050	4050	4050	0
220	20241226	152200	75876835	4050	4050	4050	4050	0
221	20241226	152100	75876835	4050	4050	4050	4050	0
222	20241226	152000	75876835	4050	4050	4050	4050	0
223	20241226	151900	75876835	4050	4045	4050	4040	95
224	20241226	151800	75492525	4050	4045	4050	4045	117
225	20241226	151700	75019220	4045	4045	4045	4045	0
226	20241226	151600	75019220	4045	4050	4050	4045	6
227	20241226	151500	74994925	4050	4050	4050	4050	1
228	20241226	151400	74990875	4055	4055	4055	4055	0
229	20241226	151300	74990875	4055	4055	4055	4055	2
230	20241226	151200	74982765	4050	4050	4050	4050	6
231	20241226	151100	74958465	4045	4045	4045	4045	5
232	20241226	151000	74938240	4055	4055	4055	4055	0
233	20241226	150900	74938240	4055	4055	4055	4055	0
234	20241226	150800	74938240	4055	4050	4055	4050	5
235	20241226	150700	74917980	4050	4050	4050	4050	45
236	20241226	150600	74735730	4050	4050	4055	4050	1006
237	20241226	150500	70661420	4040	4040	4040	4040	20
238	20241226	150400	70580620	4040	4040	4040	4040	0
239	20241226	150300	70580620	4040	4040	4040	4040	0
240	20241226	150200	70580620	4040	4040	4040	4040	2
241	20241226	150100	70572540	4035	4040	4040	4035	50
242	20241226	150000	70370740	4040	4040	4040	4040	0
243	20241226	145900	70370740	4040	4040	4040	4040	0
244	20241226	145800	70370740	4040	4040	4040	4040	0
245	20241226	145700	70370740	4040	4040	4040	4040	0
246	20241226	145600	70370740	4040	4040	4040	4040	0
247	20241226	145500	70370740	4040	4040	4040	4040	43
248	20241226	145400	70197020	4040	4040	4040	4040	57
249	20241226	145300	69966740	4040	4040	4040	4040	0
250	20241226	145200	69966740	4040	4040	4040	4040	0
251	20241226	145100	69966740	4040	4040	4040	4040	19
252	20241226	145000	69889980	4055	4055	4055	4055	3
253	20241226	144900	69877815	4055	4055	4055	4055	0
254	20241226	144800	69877815	4055	4055	4055	4055	0
255	20241226	144700	69877815	4055	4055	4055	4055	0
256	20241226	144600	69877815	4055	4050	4055	4050	19
257	20241226	144500	69800835	4050	4050	4050	4050	3
258	20241226	144400	69788685	4050	4050	4050	4050	10
259	20241226	144300	69748185	4050	4050	4050	4050	0
260	20241226	144200	69748185	4050	4050	4050	4050	0
261	20241226	144100	69748185	4050	4050	4050	4050	3
262	20241226	144000	69736035	4050	4050	4050	4050	3
263	20241226	143900	69723885	4050	4050	4050	4050	0
264	20241226	143800	69723885	4050	4050	4050	4050	0
265	20241226	143700	69723885	4050	4050	4050	4050	0
266	20241226	143600	69723885	4050	4050	4055	4050	11
267	20241226	143500	69679330	4050	4050	4050	4050	20
268	20241226	143400	69598330	4050	4050	4050	4050	0
269	20241226	143300	69598330	4050	4050	4050	4050	0
270	20241226	143200	69598330	4050	4050	4050	4050	0
271	20241226	143100	69598330	4050	4050	4050	4050	0
272	20241226	143000	69598330	4050	4050	4050	4050	2
273	20241226	142900	69590230	4050	4050	4050	4050	0
274	20241226	142800	69590230	4050	4050	4050	4050	0
275	20241226	142700	69590230	4050	4050	4050	4050	0
276	20241226	142600	69590230	4050	4050	4050	4050	1
277	20241226	142500	69586180	4035	4035	4035	4035	0
278	20241226	142400	69586180	4035	4035	4035	4035	0
279	20241226	142300	69586180	4035	4035	4035	4035	1
280	20241226	142200	69582145	4035	4035	4035	4035	194
281	20241226	142100	68799355	4035	4035	4035	4035	14
282	20241226	142000	68742865	4035	4035	4035	4035	0
283	20241226	141900	68742865	4035	4035	4035	4035	0
284	20241226	141800	68742865	4035	4035	4035	4035	0
285	20241226	141700	68742865	4035	4035	4035	4035	0
286	20241226	141600	68742865	4035	4035	4035	4035	0
287	20241226	141500	68742865	4035	4035	4035	4035	0
288	20241226	141400	68742865	4035	4035	4035	4035	0
289	20241226	141300	68742865	4035	4035	4035	4035	0
290	20241226	141200	68742865	4035	4035	4035	4035	0
291	20241226	141100	68742865	4035	4040	4040	4035	243
292	20241226	141000	67762190	4050	4050	4050	4050	0
293	20241226	140900	67762190	4050	4050	4050	4050	0
294	20241226	140800	67762190	4050	4050	4050	4050	0
295	20241226	140700	67762190	4050	4050	4050	4050	0
296	20241226	140600	67762190	4050	4040	4050	4035	42
297	20241226	140500	67592530	4040	4040	4040	4040	42
298	20241226	140400	67422850	4040	4040	4040	4040	172
299	20241226	140300	66727970	4035	4035	4035	4035	0
300	20241226	140200	66727970	4035	4035	4035	4035	0
301	20241226	140100	66727970	4035	4035	4035	4035	0
302	20241226	140000	66727970	4035	4035	4035	4035	70
303	20241226	135900	66445520	4035	4035	4035	4035	0
304	20241226	135800	66445520	4035	4035	4035	4035	0
305	20241226	135700	66445520	4035	4035	4035	4035	0
306	20241226	135600	66445520	4035	4035	4035	4035	141
307	20241226	135500	65876585	4040	4040	4040	4035	165
308	20241226	135400	65210300	4030	4030	4030	4030	0
309	20241226	135300	65210300	4030	4030	4030	4030	0
310	20241226	135200	65210300	4030	4030	4030	4030	0
311	20241226	135100	65210300	4030	4030	4030	4030	210
312	20241226	135000	64364000	4035	4045	4045	4035	130
313	20241226	134900	63839105	4045	4045	4045	4045	0
314	20241226	134800	63839105	4045	4045	4045	4045	0
315	20241226	134700	63839105	4045	4045	4045	4045	50
316	20241226	134600	63636855	4045	4045	4045	4045	0
317	20241226	134500	63636855	4045	4045	4045	4045	0
318	20241226	134400	63636855	4045	4045	4045	4045	0
319	20241226	134300	63636855	4045	4045	4045	4045	0
320	20241226	134200	63636855	4045	4045	4045	4045	0
321	20241226	134100	63636855	4045	4045	4045	4045	0
322	20241226	134000	63636855	4045	4045	4045	4045	0
323	20241226	133900	63636855	4045	4045	4045	4045	3
324	20241226	133800	63624720	4045	4045	4045	4045	2
325	20241226	133700	63616630	4030	4030	4030	4030	0
326	20241226	133600	63616630	4030	4030	4030	4030	0
327	20241226	133500	63616630	4030	4030	4030	4030	0
328	20241226	133400	63616630	4030	4030	4030	4030	0
329	20241226	133300	63616630	4030	4030	4030	4030	0
330	20241226	133200	63616630	4030	4030	4030	4030	0
331	20241226	133100	63616630	4030	4030	4030	4030	0
332	20241226	133000	63616630	4030	4030	4030	4030	0
333	20241226	132900	63616630	4030	4030	4030	4030	3
334	20241226	132800	63604540	4030	4030	4030	4030	0
335	20241226	132700	63604540	4030	4030	4030	4030	0
336	20241226	132600	63604540	4030	4030	4030	4030	1
337	20241226	132500	63600510	4025	4025	4025	4025	0
338	20241226	132400	63600510	4025	4030	4030	4025	357
339	20241226	132300	62162835	4025	4025	4025	4025	714
340	20241226	132200	59288985	4025	4025	4025	4025	0
341	20241226	132100	59288985	4025	4025	4025	4025	0
342	20241226	132000	59288985	4025	4025	4025	4025	0
343	20241226	131900	59288985	4025	4025	4025	4025	0
344	20241226	131800	59288985	4025	4025	4025	4025	0
345	20241226	131700	59288985	4025	4025	4025	4025	0
346	20241226	131600	59288985	4025	4025	4025	4025	160
347	20241226	131500	58644985	4025	4030	4030	4025	357
348	20241226	131400	57206780	4040	4040	4040	4025	793
349	20241226	131300	54009600	4050	4050	4050	4050	0
350	20241226	131200	54009600	4050	4040	4050	4040	18
351	20241226	131100	53936870	4040	4050	4050	4040	1239
352	20241226	131000	48928685	4050	4050	4050	4050	0
353	20241226	130900	48928685	4050	4050	4050	4050	20
354	20241226	130800	48847685	4050	4050	4050	4050	0
355	20241226	130700	48847685	4050	4050	4050	4050	0
356	20241226	130600	48847685	4050	4050	4050	4050	0
357	20241226	130500	48847685	4050	4050	4050	4050	20
358	20241226	130400	48766685	4050	4050	4050	4050	0
359	20241226	130300	48766685	4050	4050	4050	4050	0
360	20241226	130200	48766685	4050	4055	4055	4050	60
361	20241226	130100	48523635	4045	4045	4045	4045	0
362	20241226	130000	48523635	4045	4045	4045	4045	0
363	20241226	125900	48523635	4045	4045	4045	4045	0
364	20241226	125800	48523635	4045	4050	4050	4045	357
365	20241226	125700	47079115	4055	4055	4055	4055	0
366	20241226	125600	47079115	4055	4055	4055	4055	0
367	20241226	125500	47079115	4055	4055	4055	4055	0
368	20241226	125400	47079115	4055	4055	4055	4055	38
369	20241226	125300	46925025	4055	4055	4055	4055	1
370	20241226	125200	46920970	4050	4050	4050	4050	0
371	20241226	125100	46920970	4050	4050	4050	4050	357
372	20241226	125000	45475120	4055	4055	4055	4055	0
373	20241226	124900	45475120	4055	4055	4055	4055	0
374	20241226	124800	45475120	4055	4055	4055	4055	0
375	20241226	124700	45475120	4055	4055	4055	4055	1
376	20241226	124600	45471065	4050	4050	4050	4050	367
377	20241226	124500	43984715	4055	4055	4055	4055	0
378	20241226	124400	43984715	4055	4055	4055	4055	15
379	20241226	124300	43923890	4055	4055	4055	4055	0
380	20241226	124200	43923890	4055	4055	4055	4055	0
381	20241226	124100	43923890	4055	4055	4055	4055	0
382	20241226	124000	43923890	4055	4055	4055	4055	1
383	20241226	123900	43919835	4055	4055	4055	4055	2
384	20241226	123800	43911725	4055	4055	4055	4055	3
385	20241226	123700	43899560	4055	4055	4055	4055	0
386	20241226	123600	43899560	4055	4055	4055	4055	0
387	20241226	123500	43899560	4055	4055	4055	4055	5
388	20241226	123400	43879285	4055	4055	4055	4055	1
389	20241226	123300	43875230	4055	4055	4055	4055	86
390	20241226	123200	43526500	4050	4050	4050	4050	2
391	20241226	123100	43518400	4050	4050	4050	4050	0
392	20241226	123000	43518400	4050	4050	4050	4050	0
393	20241226	122900	43518400	4050	4050	4050	4050	10
394	20241226	122800	43477900	4055	4055	4055	4055	0
395	20241226	122700	43477900	4055	4055	4055	4055	1
396	20241226	122600	43473845	4050	4050	4050	4050	30
397	20241226	122500	43352345	4055	4055	4055	4055	5
398	20241226	122400	43332070	4050	4050	4050	4050	0
399	20241226	122300	43332070	4050	4050	4050	4050	0
400	20241226	122200	43332070	4050	4050	4050	4050	10
401	20241226	122100	43291570	4055	4055	4055	4055	1
402	20241226	122000	43287515	4050	4050	4050	4050	0
403	20241226	121900	43287515	4050	4050	4050	4050	0
404	20241226	121800	43287515	4050	4050	4050	4050	0
405	20241226	121700	43287515	4050	4050	4050	4050	0
406	20241226	121600	43287515	4050	4050	4050	4050	0
407	20241226	121500	43287515	4050	4050	4050	4050	30
408	20241226	121400	43166015	4055	4055	4055	4055	3
409	20241226	121300	43153850	4055	4055	4055	4055	0
410	20241226	121200	43153850	4055	4055	4055	4055	0
411	20241226	121100	43153850	4055	4055	4055	4055	0
412	20241226	121000	43153850	4055	4055	4055	4055	0
413	20241226	120900	43153850	4055	4055	4055	4055	0
414	20241226	120800	43153850	4055	4055	4055	4055	1
415	20241226	120700	43149795	4050	4050	4050	4050	70
416	20241226	120600	42866295	4050	4050	4050	4050	225
417	20241226	120500	41955045	4050	4050	4050	4050	0
418	20241226	120400	41955045	4050	4050	4050	4050	10
419	20241226	120300	41914545	4055	4055	4055	4055	0
420	20241226	120200	41914545	4055	4055	4055	4055	1
421	20241226	120100	41910490	4050	4050	4050	4050	1
422	20241226	120000	41906440	4055	4055	4055	4055	0
423	20241226	115900	41906440	4055	4055	4055	4055	0
424	20241226	115800	41906440	4055	4055	4055	4055	0
425	20241226	115700	41906440	4055	4055	4055	4055	0
426	20241226	115600	41906440	4055	4055	4055	4055	0
427	20241226	115500	41906440	4055	4050	4055	4050	31
428	20241226	115400	41780885	4055	4055	4055	4055	0
429	20241226	115300	41780885	4055	4055	4055	4055	1
430	20241226	115200	41776830	4055	4055	4055	4055	7
431	20241226	115100	41748445	4055	4055	4055	4055	0
432	20241226	115000	41748445	4055	4055	4055	4055	0
433	20241226	114900	41748445	4055	4055	4055	4055	1
434	20241226	114800	41744390	4050	4050	4050	4050	0
435	20241226	114700	41744390	4050	4050	4050	4050	10
436	20241226	114600	41703890	4050	4050	4050	4050	226
437	20241226	114500	40788590	4055	4055	4055	4055	0
438	20241226	114400	40788590	4055	4055	4055	4055	24
439	20241226	114300	40691270	4055	4055	4055	4055	0
440	20241226	114200	40691270	4055	4055	4055	4055	11
441	20241226	114100	40646665	4055	4055	4055	4055	0
442	20241226	114000	40646665	4055	4055	4055	4055	0
443	20241226	113900	40646665	4055	4055	4055	4055	10
444	20241226	113800	40606115	4055	4055	4055	4055	1
445	20241226	113700	40602060	4055	4055	4055	4055	0
446	20241226	113600	40602060	4055	4055	4055	4055	1
447	20241226	113500	40598005	4055	4055	4055	4055	0
448	20241226	113400	40598005	4055	4055	4055	4055	1
449	20241226	113300	40593950	4055	4055	4055	4055	0
450	20241226	113200	40593950	4055	4055	4055	4055	0
451	20241226	113100	40593950	4055	4055	4055	4055	1
452	20241226	113000	40589895	4050	4050	4050	4050	100
453	20241226	112900	40184895	4050	4050	4050	4045	55
454	20241226	112800	39962400	4055	4055	4055	4055	0
455	20241226	112700	39962400	4055	4055	4055	4055	0
456	20241226	112600	39962400	4055	4055	4055	4055	0
457	20241226	112500	39962400	4055	4055	4055	4055	0
458	20241226	112400	39962400	4055	4050	4055	4050	104
459	20241226	112300	39541180	4055	4055	4055	4055	2
460	20241226	112200	39533070	4055	4055	4055	4055	0
461	20241226	112100	39533070	4055	4055	4055	4055	0
462	20241226	112000	39533070	4055	4055	4055	4055	0
463	20241226	111900	39533070	4055	4055	4055	4055	5
464	20241226	111800	39512795	4055	4055	4055	4055	0
465	20241226	111700	39512795	4055	4055	4055	4055	1
466	20241226	111600	39508740	4055	4055	4055	4055	1
467	20241226	111500	39504685	4050	4050	4050	4050	0
468	20241226	111400	39504685	4050	4050	4050	4050	0
469	20241226	111300	39504685	4050	4050	4050	4050	0
470	20241226	111200	39504685	4050	4050	4050	4050	86
471	20241226	111100	39156385	4045	4045	4045	4045	0
472	20241226	111000	39156385	4045	4045	4045	4045	0
473	20241226	110900	39156385	4045	4055	4055	4045	2
474	20241226	110800	39148285	4050	4050	4050	4050	0
475	20241226	110700	39148285	4050	4050	4050	4050	187
476	20241226	110600	38390935	4055	4055	4055	4055	0
477	20241226	110500	38390935	4055	4055	4055	4055	50
478	20241226	110400	38188185	4050	4060	4060	4050	334
479	20241226	110300	36835435	4055	4055	4055	4055	0
480	20241226	110200	36835435	4055	4055	4055	4055	0
481	20241226	110100	36835435	4055	4050	4055	4050	402
482	20241226	110000	35207275	4055	4055	4055	4055	56
483	20241226	105900	34980195	4060	4060	4060	4060	0
484	20241226	105800	34980195	4060	4060	4060	4060	27
485	20241226	105700	34870575	4060	4060	4060	4060	1
486	20241226	105600	34866515	4055	4055	4055	4055	20
487	20241226	105500	34785415	4055	4055	4055	4055	1
488	20241226	105400	34781360	4055	4060	4060	4055	115
489	20241226	105300	34314960	4060	4060	4060	4060	0
490	20241226	105200	34314960	4060	4060	4060	4060	0
491	20241226	105100	34314960	4060	4060	4060	4060	38
492	20241226	105000	34160680	4060	4060	4060	4060	1
493	20241226	104900	34156620	4060	4060	4060	4060	0
494	20241226	104800	34156620	4060	4060	4060	4060	0
495	20241226	104700	34156620	4060	4060	4060	4060	0
496	20241226	104600	34156620	4060	4060	4060	4060	0
497	20241226	104500	34156620	4060	4060	4060	4060	0
498	20241226	104400	34156620	4060	4060	4060	4060	1
499	20241226	104300	34152560	4055	4055	4055	4055	0
500	20241226	104200	34152560	4055	4055	4055	4055	0
501	20241226	104100	34152560	4055	4060	4060	4055	3
502	20241226	104000	34140390	4060	4060	4060	4060	50
503	20241226	103900	33937390	4060	4060	4060	4060	1
504	20241226	103800	33933330	4060	4060	4060	4060	1
505	20241226	103700	33929270	4060	4060	4060	4060	20
506	20241226	103600	33848070	4060	4060	4060	4060	3
507	20241226	103500	33835890	4055	4055	4055	4055	426
508	20241226	103400	32108460	4050	4050	4050	4050	151
509	20241226	103300	31496910	4060	4055	4060	4055	52
510	20241226	103200	31285970	4060	4060	4060	4060	0
511	20241226	103100	31285970	4060	4060	4060	4060	1
512	20241226	103000	31281910	4055	4055	4055	4055	0
513	20241226	102900	31281910	4055	4055	4055	4055	21
514	20241226	102800	31196755	4055	4060	4060	4055	734
515	20241226	102700	28220125	4065	4065	4065	4065	0
516	20241226	102600	28220125	4065	4065	4065	4065	0
517	20241226	102500	28220125	4065	4065	4065	4065	1
518	20241226	102400	28216060	4060	4060	4060	4060	0
519	20241226	102300	28216060	4060	4060	4060	4060	0
520	20241226	102200	28216060	4060	4060	4060	4060	2
521	20241226	102100	28207940	4060	4060	4060	4060	0
522	20241226	102000	28207940	4060	4060	4060	4060	1
523	20241226	101900	28203880	4060	4060	4060	4060	13
524	20241226	101800	28151100	4065	4065	4065	4065	1
525	20241226	101700	28147035	4060	4060	4060	4060	130
526	20241226	101600	27619235	4065	4065	4065	4065	3
527	20241226	101500	27607040	4065	4065	4065	4065	0
528	20241226	101400	27607040	4065	4065	4065	4065	0
529	20241226	101300	27607040	4065	4065	4065	4065	0
530	20241226	101200	27607040	4065	4065	4065	4065	1
531	20241226	101100	27602975	4065	4065	4065	4065	0
532	20241226	101000	27602975	4065	4065	4065	4065	1
533	20241226	100900	27598910	4065	4065	4065	4065	0
534	20241226	100800	27598910	4065	4065	4065	4065	0
535	20241226	100700	27598910	4065	4065	4065	4065	2
536	20241226	100600	27590780	4060	4065	4065	4060	11
537	20241226	100500	27546115	4060	4060	4060	4060	56
538	20241226	100400	27318755	4065	4065	4065	4065	0
539	20241226	100300	27318755	4065	4065	4065	4065	0
540	20241226	100200	27318755	4065	4065	4065	4065	1
541	20241226	100100	27314690	4065	4065	4065	4065	3
542	20241226	100000	27302495	4060	4060	4060	4060	106
543	20241226	095900	26872135	4060	4060	4060	4060	0
544	20241226	095800	26872135	4060	4060	4060	4060	0
545	20241226	095700	26872135	4060	4060	4060	4060	0
546	20241226	095600	26872135	4060	4060	4060	4060	0
547	20241226	095500	26872135	4060	4060	4060	4060	136
548	20241226	095400	26319975	4065	4065	4065	4065	49
549	20241226	095300	26120790	4065	4065	4065	4065	1
550	20241226	095200	26116725	4060	4060	4060	4060	0
551	20241226	095100	26116725	4060	4060	4060	4060	0
552	20241226	095000	26116725	4060	4060	4060	4060	0
553	20241226	094900	26116725	4060	4060	4060	4060	0
554	20241226	094800	26116725	4060	4060	4060	4060	0
555	20241226	094700	26116725	4060	4060	4060	4060	20
556	20241226	094600	26035525	4065	4065	4065	4065	1
557	20241226	094500	26031460	4060	4060	4060	4060	0
558	20241226	094400	26031460	4060	4060	4060	4060	0
559	20241226	094300	26031460	4060	4060	4060	4060	0
560	20241226	094200	26031460	4060	4060	4060	4060	16
561	20241226	094100	25966500	4065	4065	4065	4065	0
562	20241226	094000	25966500	4065	4060	4065	4060	61
563	20241226	093900	25718700	4065	4065	4065	4065	10
564	20241226	093800	25678050	4065	4065	4065	4065	5
565	20241226	093700	25657725	4065	4065	4065	4065	0
566	20241226	093600	25657725	4065	4065	4065	4060	91
567	20241226	093500	25288195	4065	4065	4065	4065	2
568	20241226	093400	25280065	4065	4065	4065	4065	7
569	20241226	093300	25251610	4065	4060	4065	4060	61
570	20241226	093200	25003945	4060	4060	4060	4060	60
571	20241226	093100	24760345	4065	4065	4065	4065	105
572	20241226	093000	24333520	4065	4065	4065	4065	51
573	20241226	092900	24126205	4065	4065	4065	4065	1
574	20241226	092800	24122140	4065	4065	4065	4065	1
575	20241226	092700	24118075	4050	4050	4050	4050	126
576	20241226	092600	23607775	4050	4050	4050	4050	379
577	20241226	092500	22072825	4055	4060	4060	4055	2110
578	20241226	092400	13516770	4060	4060	4060	4060	10
579	20241226	092300	13476170	4070	4070	4070	4070	0
580	20241226	092200	13476170	4070	4060	4070	4060	120
581	20241226	092100	12987970	4060	4065	4065	4060	12
582	20241226	092000	12939245	4060	4065	4065	4060	10
583	20241226	091900	12898640	4060	4065	4065	4060	1229
584	20241226	091800	7908885	4070	4070	4070	4070	3
585	20241226	091700	7896675	4060	4060	4060	4060	11
586	20241226	091600	7852015	4070	4070	4070	4070	10
587	20241226	091500	7811315	4060	4060	4060	4060	48
588	20241226	091400	7616435	4060	4060	4060	4060	17
589	20241226	091300	7547415	4060	4075	4075	4060	79
590	20241226	091200	7226645	4070	4070	4070	4070	510
591	20241226	091100	5150945	4075	4075	4075	4075	0
592	20241226	091000	5150945	4075	4065	4075	4065	61
593	20241226	090900	4902920	4070	4070	4070	4070	42
594	20241226	090800	4731980	4075	4070	4075	4070	32
595	20241226	090700	4601690	4060	4055	4070	4055	158
596	20241226	090600	3960680	4055	4055	4055	4055	0
597	20241226	090500	3960680	4055	4080	4080	4055	330
598	20241226	090400	2616830	4080	4085	4085	4080	3
599	20241226	090300	2604585	4085	4085	4085	4085	43
600	20241226	090200	2428930	4085	4085	4085	4085	27
601	20241226	090100	2318635	4075	4070	4075	4070	93
602	20241226	090000	1939700	4075	4075	4075	4075	476