KissMeData/136480/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	202200	777282875	2830	2830	2830	2830	3408
3	20241226	202100	777282875	2830	2830	2830	2830	0
4	20241226	202000	777282875	2830	2830	2830	2830	0
5	20241226	201900	777282875	2830	2830	2830	2830	0
6	20241226	201800	777282875	2830	2830	2830	2830	0
7	20241226	201700	777282875	2830	2830	2830	2830	0
8	20241226	201600	777282875	2830	2830	2830	2830	0
9	20241226	201500	777282875	2830	2830	2830	2830	0
10	20241226	201400	777282875	2830	2830	2830	2830	0
11	20241226	201300	777282875	2830	2830	2830	2830	0
12	20241226	201200	777282875	2830	2830	2830	2830	0
13	20241226	201100	777282875	2830	2830	2830	2830	0
14	20241226	201000	777282875	2830	2830	2830	2830	0
15	20241226	200900	777282875	2830	2830	2830	2830	0
16	20241226	200800	777282875	2830	2830	2830	2830	0
17	20241226	200700	777282875	2830	2830	2830	2830	0
18	20241226	200600	777282875	2830	2830	2830	2830	0
19	20241226	200500	777282875	2830	2830	2830	2830	0
20	20241226	200400	777282875	2830	2830	2830	2830	0
21	20241226	200300	777282875	2830	2830	2830	2830	0
22	20241226	200200	777282875	2830	2830	2830	2830	0
23	20241226	200100	777282875	2830	2830	2830	2830	0
24	20241226	200000	777282875	2830	2830	2830	2830	0
25	20241226	195900	777282875	2830	2830	2830	2830	0
26	20241226	195800	777282875	2830	2830	2830	2830	0
27	20241226	195700	777282875	2830	2830	2830	2830	0
28	20241226	195600	777282875	2830	2830	2830	2830	0
29	20241226	195500	777282875	2830	2830	2830	2830	0
30	20241226	195400	777282875	2830	2830	2830	2830	0
31	20241226	195300	777282875	2830	2830	2830	2830	0
32	20241226	195200	777282875	2830	2830	2830	2830	3408
33	20241226	195100	777282875	2830	2830	2830	2830	0
34	20241226	195000	777282875	2830	2830	2830	2830	0
35	20241226	194900	777282875	2830	2830	2830	2830	0
36	20241226	194800	777282875	2830	2830	2830	2830	0
37	20241226	194700	777282875	2830	2830	2830	2830	0
38	20241226	194600	777282875	2830	2830	2830	2830	0
39	20241226	194500	777282875	2830	2830	2830	2830	0
40	20241226	194400	777282875	2830	2830	2830	2830	0
41	20241226	194300	777282875	2830	2830	2830	2830	0
42	20241226	194200	777282875	2830	2830	2830	2830	0
43	20241226	194100	777282875	2830	2830	2830	2830	0
44	20241226	194000	777282875	2830	2830	2830	2830	0
45	20241226	193900	777282875	2830	2830	2830	2830	0
46	20241226	193800	777282875	2830	2830	2830	2830	0
47	20241226	193700	777282875	2830	2830	2830	2830	0
48	20241226	193600	777282875	2830	2830	2830	2830	0
49	20241226	193500	777282875	2830	2830	2830	2830	0
50	20241226	193400	777282875	2830	2830	2830	2830	0
51	20241226	193300	777282875	2830	2830	2830	2830	0
52	20241226	193200	777282875	2830	2830	2830	2830	0
53	20241226	193100	777282875	2830	2830	2830	2830	0
54	20241226	193000	777282875	2830	2830	2830	2830	0
55	20241226	192900	777282875	2830	2830	2830	2830	0
56	20241226	192800	777282875	2830	2830	2830	2830	0
57	20241226	192700	777282875	2830	2830	2830	2830	0
58	20241226	192600	777282875	2830	2830	2830	2830	0
59	20241226	192500	777282875	2830	2830	2830	2830	0
60	20241226	192400	777282875	2830	2830	2830	2830	0
61	20241226	192300	777282875	2830	2830	2830	2830	0
62	20241226	192200	777282875	2830	2830	2830	2830	3408
63	20241226	192100	777282875	2830	2830	2830	2830	0
64	20241226	192000	777282875	2830	2830	2830	2830	0
65	20241226	191900	777282875	2830	2830	2830	2830	0
66	20241226	191800	777282875	2830	2830	2830	2830	0
67	20241226	191700	777282875	2830	2830	2830	2830	0
68	20241226	191600	777282875	2830	2830	2830	2830	0
69	20241226	191500	777282875	2830	2830	2830	2830	0
70	20241226	191400	777282875	2830	2830	2830	2830	0
71	20241226	191300	777282875	2830	2830	2830	2830	0
72	20241226	191200	777282875	2830	2830	2830	2830	0
73	20241226	191100	777282875	2830	2830	2830	2830	0
74	20241226	191000	777282875	2830	2830	2830	2830	0
75	20241226	190900	777282875	2830	2830	2830	2830	0
76	20241226	190800	777282875	2830	2830	2830	2830	0
77	20241226	190700	777282875	2830	2830	2830	2830	0
78	20241226	190600	777282875	2830	2830	2830	2830	0
79	20241226	190500	777282875	2830	2830	2830	2830	0
80	20241226	190400	777282875	2830	2830	2830	2830	0
81	20241226	190300	777282875	2830	2830	2830	2830	0
82	20241226	190200	777282875	2830	2830	2830	2830	0
83	20241226	190100	777282875	2830	2830	2830	2830	0
84	20241226	190000	777282875	2830	2830	2830	2830	0
85	20241226	185900	777282875	2830	2830	2830	2830	0
86	20241226	185800	777282875	2830	2830	2830	2830	0
87	20241226	185700	777282875	2830	2830	2830	2830	0
88	20241226	185600	777282875	2830	2830	2830	2830	0
89	20241226	185500	777282875	2830	2830	2830	2830	0
90	20241226	185400	777282875	2830	2830	2830	2830	0
91	20241226	185300	777282875	2830	2830	2830	2830	0
92	20241226	185200	777282875	2830	2830	2830	2830	3408
93	20241226	185100	777282875	2830	2830	2830	2830	0
94	20241226	185000	777282875	2830	2830	2830	2830	0
95	20241226	184900	777282875	2830	2830	2830	2830	0
96	20241226	184800	777282875	2830	2830	2830	2830	0
97	20241226	184700	777282875	2830	2830	2830	2830	0
98	20241226	184600	777282875	2830	2830	2830	2830	0
99	20241226	184500	777282875	2830	2830	2830	2830	0
100	20241226	184400	777282875	2830	2830	2830	2830	0
101	20241226	184300	777282875	2830	2830	2830	2830	0
102	20241226	184200	777282875	2830	2830	2830	2830	0
103	20241226	184100	777282875	2830	2830	2830	2830	0
104	20241226	184000	777282875	2830	2830	2830	2830	0
105	20241226	183900	777282875	2830	2830	2830	2830	0
106	20241226	183800	777282875	2830	2830	2830	2830	0
107	20241226	183700	777282875	2830	2830	2830	2830	0
108	20241226	183600	777282875	2830	2830	2830	2830	0
109	20241226	183500	777282875	2830	2830	2830	2830	0
110	20241226	183400	777282875	2830	2830	2830	2830	0
111	20241226	183300	777282875	2830	2830	2830	2830	0
112	20241226	183200	777282875	2830	2830	2830	2830	0
113	20241226	183100	777282875	2830	2830	2830	2830	0
114	20241226	183000	777282875	2830	2830	2830	2830	0
115	20241226	182900	777282875	2830	2830	2830	2830	0
116	20241226	182800	777282875	2830	2830	2830	2830	0
117	20241226	182700	777282875	2830	2830	2830	2830	0
118	20241226	182600	777282875	2830	2830	2830	2830	0
119	20241226	182500	777282875	2830	2830	2830	2830	0
120	20241226	182400	777282875	2830	2830	2830	2830	0
121	20241226	182300	777282875	2830	2830	2830	2830	0
122	20241226	182200	777282875	2830	2830	2830	2830	3408
123	20241226	182100	777282875	2830	2830	2830	2830	0
124	20241226	182000	777282875	2830	2830	2830	2830	0
125	20241226	181900	777282875	2830	2830	2830	2830	0
126	20241226	181800	777282875	2830	2830	2830	2830	0
127	20241226	181700	777282875	2830	2830	2830	2830	0
128	20241226	181600	777282875	2830	2830	2830	2830	0
129	20241226	181500	777282875	2830	2830	2830	2830	0
130	20241226	181400	777282875	2830	2830	2830	2830	0
131	20241226	181300	777282875	2830	2830	2830	2830	0
132	20241226	181200	777282875	2830	2830	2830	2830	0
133	20241226	181100	777282875	2830	2830	2830	2830	0
134	20241226	181000	777282875	2830	2830	2830	2830	0
135	20241226	180900	777282875	2830	2830	2830	2830	0
136	20241226	180800	777282875	2830	2830	2830	2830	0
137	20241226	180700	777282875	2830	2830	2830	2830	0
138	20241226	180600	777282875	2830	2830	2830	2830	0
139	20241226	180500	777282875	2830	2830	2830	2830	0
140	20241226	180400	777282875	2830	2830	2830	2830	0
141	20241226	180300	777282875	2830	2830	2830	2830	0
142	20241226	180200	777282875	2830	2830	2830	2830	0
143	20241226	180100	777282875	2830	2830	2830	2830	0
144	20241226	180000	777282875	2830	2830	2830	2830	0
145	20241226	175900	777282875	2830	2830	2830	2830	0
146	20241226	175800	777282875	2830	2830	2830	2830	0
147	20241226	175700	777282875	2830	2830	2830	2830	0
148	20241226	175600	777282875	2830	2830	2830	2830	0
149	20241226	175500	777282875	2830	2830	2830	2830	0
150	20241226	175400	777282875	2830	2830	2830	2830	0
151	20241226	175300	777282875	2830	2830	2830	2830	0
152	20241226	175200	777282875	2830	2830	2830	2830	3408
153	20241226	175100	777282875	2830	2830	2830	2830	0
154	20241226	175000	777282875	2830	2830	2830	2830	0
155	20241226	174900	777282875	2830	2830	2830	2830	0
156	20241226	174800	777282875	2830	2830	2830	2830	0
157	20241226	174700	777282875	2830	2830	2830	2830	0
158	20241226	174600	777282875	2830	2830	2830	2830	0
159	20241226	174500	777282875	2830	2830	2830	2830	0
160	20241226	174400	777282875	2830	2830	2830	2830	0
161	20241226	174300	777282875	2830	2830	2830	2830	0
162	20241226	174200	777282875	2830	2830	2830	2830	0
163	20241226	174100	777282875	2830	2830	2830	2830	0
164	20241226	174000	777282875	2830	2830	2830	2830	0
165	20241226	173900	777282875	2830	2830	2830	2830	0
166	20241226	173800	777282875	2830	2830	2830	2830	0
167	20241226	173700	777282875	2830	2830	2830	2830	0
168	20241226	173600	777282875	2830	2830	2830	2830	0
169	20241226	173500	777282875	2830	2830	2830	2830	0
170	20241226	173400	777282875	2830	2830	2830	2830	0
171	20241226	173300	777282875	2830	2830	2830	2830	0
172	20241226	173200	777282875	2830	2830	2830	2830	0
173	20241226	173100	777282875	2830	2830	2830	2830	0
174	20241226	173000	777282875	2830	2830	2830	2830	0
175	20241226	172900	777282875	2830	2830	2830	2830	0
176	20241226	172800	777282875	2830	2830	2830	2830	0
177	20241226	172700	777282875	2830	2830	2830	2830	0
178	20241226	172600	777282875	2830	2830	2830	2830	0
179	20241226	172500	777282875	2830	2830	2830	2830	0
180	20241226	172400	777282875	2830	2830	2830	2830	0
181	20241226	172300	777282875	2830	2830	2830	2830	0
182	20241226	172200	777282875	2830	2830	2830	2830	3408
183	20241226	172100	777282875	2830	2830	2830	2830	0
184	20241226	172000	777282875	2830	2830	2830	2830	0
185	20241226	171900	777282875	2830	2830	2830	2830	0
186	20241226	171800	777282875	2830	2830	2830	2830	0
187	20241226	171700	777282875	2830	2830	2830	2830	0
188	20241226	171600	777282875	2830	2830	2830	2830	0
189	20241226	171500	777282875	2830	2830	2830	2830	0
190	20241226	171400	777282875	2830	2830	2830	2830	0
191	20241226	171300	777282875	2830	2830	2830	2830	0
192	20241226	171200	777282875	2830	2830	2830	2830	0
193	20241226	171100	777282875	2830	2830	2830	2830	0
194	20241226	171000	777282875	2830	2830	2830	2830	0
195	20241226	170900	777282875	2830	2830	2830	2830	0
196	20241226	170800	777282875	2830	2830	2830	2830	0
197	20241226	170700	777282875	2830	2830	2830	2830	0
198	20241226	170600	777282875	2830	2830	2830	2830	0
199	20241226	170500	777282875	2830	2830	2830	2830	0
200	20241226	170400	777282875	2830	2830	2830	2830	0
201	20241226	170300	777282875	2830	2830	2830	2830	0
202	20241226	170200	777282875	2830	2830	2830	2830	0
203	20241226	170100	777282875	2830	2830	2830	2830	0
204	20241226	170000	777282875	2830	2830	2830	2830	0
205	20241226	165900	777282875	2830	2830	2830	2830	0
206	20241226	165800	777282875	2830	2830	2830	2830	0
207	20241226	165700	777282875	2830	2830	2830	2830	0
208	20241226	165600	777282875	2830	2830	2830	2830	0
209	20241226	165500	777282875	2830	2830	2830	2830	0
210	20241226	165400	777282875	2830	2830	2830	2830	0
211	20241226	165300	777282875	2830	2830	2830	2830	0
212	20241226	165200	777282875	2830	2830	2830	2830	3408
213	20241226	165100	777282875	2830	2830	2830	2830	0
214	20241226	165000	777282875	2830	2830	2830	2830	0
215	20241226	164900	777282875	2830	2830	2830	2830	0
216	20241226	164800	777282875	2830	2830	2830	2830	0
217	20241226	164700	777282875	2830	2830	2830	2830	0
218	20241226	164600	777282875	2830	2830	2830	2830	0
219	20241226	164500	777282875	2830	2830	2830	2830	0
220	20241226	164400	777282875	2830	2830	2830	2830	0
221	20241226	164300	777282875	2830	2830	2830	2830	0
222	20241226	164200	777282875	2830	2830	2830	2830	0
223	20241226	164100	777282875	2830	2830	2830	2830	0
224	20241226	164000	777282875	2830	2830	2830	2830	0
225	20241226	163900	777282875	2830	2830	2830	2830	0
226	20241226	163800	777282875	2830	2830	2830	2830	0
227	20241226	163700	777282875	2830	2830	2830	2830	0
228	20241226	163600	777282875	2830	2830	2830	2830	0
229	20241226	163500	777282875	2830	2830	2830	2830	0
230	20241226	163400	777282875	2830	2830	2830	2830	0
231	20241226	163300	777282875	2830	2830	2830	2830	0
232	20241226	163200	777282875	2830	2830	2830	2830	0
233	20241226	163100	777282875	2830	2830	2830	2830	0
234	20241226	163000	777282875	2830	2830	2830	2830	0
235	20241226	162900	777282875	2830	2830	2830	2830	0
236	20241226	162800	777282875	2830	2830	2830	2830	0
237	20241226	162700	777282875	2830	2830	2830	2830	0
238	20241226	162600	777282875	2830	2830	2830	2830	0
239	20241226	162500	777282875	2830	2830	2830	2830	0
240	20241226	162400	777282875	2830	2830	2830	2830	0
241	20241226	162300	777282875	2830	2830	2830	2830	0
242	20241226	162200	777282875	2830	2830	2830	2830	3408
243	20241226	162100	777282875	2830	2830	2830	2830	0
244	20241226	162000	777282875	2830	2830	2830	2830	0
245	20241226	161900	777282875	2830	2830	2830	2830	0
246	20241226	161800	777282875	2830	2830	2830	2830	0
247	20241226	161700	777282875	2830	2830	2830	2830	0
248	20241226	161600	777282875	2830	2830	2830	2830	0
249	20241226	161500	777282875	2830	2830	2830	2830	0
250	20241226	161400	777282875	2830	2830	2830	2830	0
251	20241226	161300	777282875	2830	2830	2830	2830	0
252	20241226	161200	777282875	2830	2830	2830	2830	0
253	20241226	161100	777282875	2830	2830	2830	2830	0
254	20241226	161000	777282875	2830	2830	2830	2830	0
255	20241226	160900	777282875	2830	2830	2830	2830	0
256	20241226	160800	777282875	2830	2830	2830	2830	0
257	20241226	160700	777282875	2830	2830	2830	2830	0
258	20241226	160600	777282875	2830	2830	2830	2830	0
259	20241226	160500	777282875	2830	2830	2830	2830	0
260	20241226	160400	777282875	2830	2830	2830	2830	0
261	20241226	160300	777282875	2830	2830	2830	2830	0
262	20241226	160200	777282875	2830	2830	2830	2830	0
263	20241226	160100	777282875	2830	2830	2830	2830	0
264	20241226	160000	777282875	2830	2830	2830	2830	0
265	20241226	155900	777282875	2830	2830	2830	2830	0
266	20241226	155800	777282875	2830	2830	2830	2830	0
267	20241226	155700	777282875	2830	2830	2830	2830	0
268	20241226	155600	777282875	2830	2830	2830	2830	0
269	20241226	155500	777282875	2830	2830	2830	2830	0
270	20241226	155400	777282875	2830	2830	2830	2830	0
271	20241226	155300	777282875	2830	2830	2830	2830	0
272	20241226	155200	777282875	2830	2830	2830	2830	3408
273	20241226	155100	777282875	2830	2830	2830	2830	0
274	20241226	155000	777282875	2830	2830	2830	2830	0
275	20241226	154900	777282875	2830	2830	2830	2830	0
276	20241226	154800	777282875	2830	2830	2830	2830	0
277	20241226	154700	777282875	2830	2830	2830	2830	0
278	20241226	154600	777282875	2830	2830	2830	2830	0
279	20241226	154500	777282875	2830	2830	2830	2830	0
280	20241226	154400	777282875	2830	2830	2830	2830	0
281	20241226	154300	777282875	2830	2830	2830	2830	0
282	20241226	154200	777282875	2830	2830	2830	2830	0
283	20241226	154100	777282875	2830	2830	2830	2830	0
284	20241226	154000	777282875	2830	2830	2830	2830	0
285	20241226	153900	777282875	2830	2830	2830	2830	0
286	20241226	153800	777282875	2830	2830	2830	2830	0
287	20241226	153700	777282875	2830	2830	2830	2830	0
288	20241226	153600	777282875	2830	2830	2830	2830	0
289	20241226	153500	777282875	2830	2830	2830	2830	0
290	20241226	153400	777282875	2830	2830	2830	2830	0
291	20241226	153300	777282875	2830	2830	2830	2830	0
292	20241226	153200	777282875	2830	2830	2830	2830	0
293	20241226	153100	777282875	2830	2830	2830	2830	0
294	20241226	153000	777282875	2830	2830	2830	2830	3408
295	20241226	152900	767638235	2820	2820	2820	2820	0
296	20241226	152800	767638235	2820	2820	2820	2820	0
297	20241226	152700	767638235	2820	2820	2820	2820	0
298	20241226	152600	767638235	2820	2820	2820	2820	0
299	20241226	152500	767638235	2820	2820	2820	2820	0
300	20241226	152400	767638235	2820	2820	2820	2820	0
301	20241226	152300	767638235	2820	2820	2820	2820	0
302	20241226	152200	767638235	2820	2820	2820	2820	0
303	20241226	152100	767638235	2820	2820	2820	2820	0
304	20241226	152000	767638235	2820	2820	2820	2820	0
305	20241226	151900	767638235	2820	2820	2830	2820	2934
306	20241226	151800	759351030	2815	2815	2820	2815	1155
307	20241226	151700	756097045	2815	2815	2815	2815	355
308	20241226	151600	755097720	2820	2815	2820	2815	538
309	20241226	151500	753583225	2815	2820	2820	2815	2281
310	20241226	151400	747162200	2815	2815	2815	2815	100
311	20241226	151300	746880700	2815	2820	2820	2815	2781
312	20241226	151200	739039980	2825	2820	2825	2820	171
313	20241226	151100	738557735	2820	2820	2820	2820	482
314	20241226	151000	737198495	2820	2820	2820	2820	64
315	20241226	150900	737018015	2820	2825	2825	2820	266
316	20241226	150800	736267870	2820	2820	2820	2820	0
317	20241226	150700	736267870	2820	2820	2820	2820	378
318	20241226	150600	735201910	2820	2820	2825	2820	4263
319	20241226	150500	723180245	2825	2825	2825	2825	141
320	20241226	150400	722781920	2825	2825	2825	2825	2106
321	20241226	150300	716832470	2825	2825	2825	2825	58
322	20241226	150200	716668620	2825	2825	2825	2825	141
323	20241226	150100	716270295	2825	2820	2825	2820	1708
324	20241226	150000	711446690	2825	2825	2825	2825	4820
325	20241226	145900	697830190	2825	2825	2825	2825	0
326	20241226	145800	697830190	2825	2825	2825	2825	4709
327	20241226	145700	684527265	2820	2820	2825	2820	1132
328	20241226	145600	681330875	2825	2820	2825	2820	101
329	20241226	145500	681046050	2830	2830	2830	2830	0
330	20241226	145400	681046050	2830	2830	2830	2830	11
331	20241226	145300	681014920	2830	2820	2830	2820	282
332	20241226	145200	680217060	2820	2820	2820	2820	118
333	20241226	145100	679884300	2820	2820	2820	2820	0
334	20241226	145000	679884300	2820	2820	2820	2820	0
335	20241226	144900	679884300	2820	2820	2820	2820	150
336	20241226	144800	679461300	2820	2820	2820	2820	0
337	20241226	144700	679461300	2820	2820	2820	2820	100
338	20241226	144600	679179300	2820	2820	2820	2820	0
339	20241226	144500	679179300	2820	2820	2820	2820	0
340	20241226	144400	679179300	2820	2825	2825	2820	109
341	20241226	144300	678871440	2825	2825	2825	2825	0
342	20241226	144200	678871440	2825	2825	2825	2825	144
343	20241226	144100	678464640	2825	2825	2825	2825	992
344	20241226	144000	675662240	2825	2825	2825	2825	450
345	20241226	143900	674390990	2825	2825	2825	2825	0
346	20241226	143800	674390990	2825	2825	2825	2825	0
347	20241226	143700	674390990	2825	2820	2825	2820	2012
348	20241226	143600	668710605	2820	2820	2820	2820	1
349	20241226	143500	668707785	2815	2815	2815	2815	400
350	20241226	143400	667581785	2815	2815	2815	2815	0
351	20241226	143300	667581785	2815	2820	2820	2815	800
352	20241226	143200	665328285	2815	2820	2820	2815	487
353	20241226	143100	663957355	2820	2820	2820	2820	5
354	20241226	143000	663943255	2820	2820	2820	2820	0
355	20241226	142900	663943255	2820	2820	2820	2820	0
356	20241226	142800	663943255	2820	2820	2820	2820	100
357	20241226	142700	663661255	2815	2815	2815	2815	30
358	20241226	142600	663576805	2815	2815	2815	2815	830
359	20241226	142500	661240355	2815	2820	2820	2815	1356
360	20241226	142400	657416440	2820	2820	2820	2820	10
361	20241226	142300	657388240	2820	2820	2820	2820	10
362	20241226	142200	657360040	2820	2820	2820	2820	20
363	20241226	142100	657303640	2820	2820	2820	2820	35
364	20241226	142000	657204940	2820	2820	2820	2820	896
365	20241226	141900	654678220	2815	2815	2815	2815	0
366	20241226	141800	654678220	2815	2820	2820	2815	376
367	20241226	141700	653619415	2820	2820	2820	2820	507
368	20241226	141600	652189675	2815	2815	2815	2815	0
369	20241226	141500	652189675	2815	2820	2820	2815	32
370	20241226	141400	652099585	2820	2820	2820	2820	100
371	20241226	141300	651817585	2820	2820	2820	2820	0
372	20241226	141200	651817585	2820	2820	2820	2820	300
373	20241226	141100	650971585	2815	2815	2815	2815	1000
374	20241226	141000	648156585	2820	2820	2820	2820	116
375	20241226	140900	647829465	2820	2815	2820	2815	550
376	20241226	140800	646279715	2820	2820	2820	2820	0
377	20241226	140700	646279715	2820	2820	2820	2820	1
378	20241226	140600	646276895	2815	2815	2815	2815	200
379	20241226	140500	645713895	2820	2820	2820	2820	204
380	20241226	140400	645138615	2820	2820	2820	2820	200
381	20241226	140300	644574615	2815	2820	2820	2815	755
382	20241226	140200	642447235	2820	2820	2820	2820	156
383	20241226	140100	642007315	2820	2820	2820	2820	105
384	20241226	140000	641711215	2820	2820	2820	2815	1933
385	20241226	135900	636266320	2820	2820	2820	2820	50
386	20241226	135800	636125320	2820	2820	2820	2820	6533
387	20241226	135700	617702260	2825	2825	2825	2825	0
388	20241226	135600	617702260	2825	2825	2825	2825	2770
389	20241226	135500	609877010	2825	2825	2825	2825	1556
390	20241226	135400	605481310	2835	2835	2835	2835	1
391	20241226	135300	605478475	2825	2825	2825	2825	725
392	20241226	135200	603430350	2825	2825	2825	2825	450
393	20241226	135100	602159100	2825	2825	2825	2825	30
394	20241226	135000	602074350	2825	2825	2825	2825	1284
395	20241226	134900	598447050	2830	2825	2830	2825	1383
396	20241226	134800	594535660	2830	2830	2830	2830	1
397	20241226	134700	594532830	2830	2830	2830	2830	0
398	20241226	134600	594532830	2830	2830	2830	2830	176
399	20241226	134500	594034750	2825	2825	2825	2825	0
400	20241226	134400	594034750	2825	2825	2825	2825	297
401	20241226	134300	593195725	2830	2830	2830	2830	0
402	20241226	134200	593195725	2830	2830	2830	2830	4
403	20241226	134100	593184405	2830	2830	2830	2830	1541
404	20241226	134000	588823375	2830	2830	2830	2830	0
405	20241226	133900	588823375	2830	2830	2830	2830	0
406	20241226	133800	588823375	2830	2830	2830	2830	0
407	20241226	133700	588823375	2830	2830	2830	2830	1572
408	20241226	133600	584374615	2830	2830	2830	2830	50
409	20241226	133500	584233115	2835	2835	2835	2835	0
410	20241226	133400	584233115	2835	2830	2835	2830	99
411	20241226	133300	583952600	2830	2830	2830	2830	60
412	20241226	133200	583782800	2830	2830	2830	2830	0
413	20241226	133100	583782800	2830	2830	2830	2830	1000
414	20241226	133000	580952800	2830	2830	2830	2830	1020
415	20241226	132900	578066200	2830	2830	2830	2830	0
416	20241226	132800	578066200	2830	2830	2830	2830	0
417	20241226	132700	578066200	2830	2830	2830	2830	5
418	20241226	132600	578052050	2835	2835	2835	2835	0
419	20241226	132500	578052050	2835	2835	2835	2835	1
420	20241226	132400	578049215	2825	2825	2825	2825	0
421	20241226	132300	578049215	2825	2825	2825	2825	0
422	20241226	132200	578049215	2825	2830	2830	2825	496
423	20241226	132100	576646485	2830	2830	2830	2830	304
424	20241226	132000	575786165	2830	2830	2830	2830	0
425	20241226	131900	575786165	2830	2830	2830	2825	653
426	20241226	131800	573938210	2830	2830	2830	2830	6
427	20241226	131700	573921230	2825	2825	2825	2825	5
428	20241226	131600	573907105	2825	2825	2825	2825	200
429	20241226	131500	573342105	2825	2825	2825	2825	250
430	20241226	131400	572635855	2825	2825	2825	2825	0
431	20241226	131300	572635855	2825	2825	2825	2825	134
432	20241226	131200	572257305	2825	2825	2825	2825	0
433	20241226	131100	572257305	2825	2825	2825	2825	80
434	20241226	131000	572031305	2830	2830	2830	2830	0
435	20241226	130900	572031305	2830	2830	2830	2830	7
436	20241226	130800	572011495	2830	2830	2830	2830	0
437	20241226	130700	572011495	2830	2830	2830	2830	50
438	20241226	130600	571869995	2830	2830	2830	2830	3
439	20241226	130500	571861505	2825	2825	2825	2825	239
440	20241226	130400	571186330	2825	2825	2825	2825	99
441	20241226	130300	570906655	2830	2830	2830	2830	1
442	20241226	130200	570903825	2830	2830	2830	2830	2
443	20241226	130100	570898165	2830	2830	2830	2830	0
444	20241226	130000	570898165	2830	2830	2830	2830	67
445	20241226	125900	570708555	2830	2830	2830	2830	1
446	20241226	125800	570705725	2830	2830	2830	2830	0
447	20241226	125700	570705725	2830	2830	2830	2830	0
448	20241226	125600	570705725	2830	2830	2830	2830	27
449	20241226	125500	570629315	2830	2830	2830	2830	200
450	20241226	125400	570063315	2830	2830	2830	2830	0
451	20241226	125300	570063315	2830	2830	2830	2830	96
452	20241226	125200	569791635	2825	2825	2825	2825	0
453	20241226	125100	569791635	2825	2825	2825	2825	383
454	20241226	125000	568709660	2825	2825	2825	2825	0
455	20241226	124900	568709660	2825	2825	2825	2825	0
456	20241226	124800	568709660	2825	2825	2825	2825	40
457	20241226	124700	568596660	2830	2830	2830	2830	78
458	20241226	124600	568375920	2830	2830	2830	2830	14
459	20241226	124500	568336300	2830	2830	2830	2830	192
460	20241226	124400	567792940	2830	2830	2830	2825	1473
461	20241226	124300	563625385	2830	2830	2830	2830	0
462	20241226	124200	563625385	2830	2830	2830	2830	0
463	20241226	124100	563625385	2830	2830	2830	2830	3125
464	20241226	124000	554781635	2830	2830	2830	2830	1200
465	20241226	123900	551385635	2830	2830	2830	2830	0
466	20241226	123800	551385635	2830	2830	2830	2830	2
467	20241226	123700	551379975	2830	2830	2830	2830	95
468	20241226	123600	551111125	2830	2830	2830	2830	0
469	20241226	123500	551111125	2830	2830	2830	2830	1769
470	20241226	123400	546104855	2830	2830	2830	2830	0
471	20241226	123300	546104855	2830	2830	2830	2830	0
472	20241226	123200	546104855	2830	2830	2830	2830	0
473	20241226	123100	546104855	2830	2830	2830	2830	0
474	20241226	123000	546104855	2830	2830	2830	2830	0
475	20241226	122900	546104855	2830	2830	2830	2830	154
476	20241226	122800	545669035	2830	2830	2830	2830	0
477	20241226	122700	545669035	2830	2840	2845	2825	27439
478	20241226	122600	467916620	2830	2830	2830	2830	586
479	20241226	122500	466258240	2835	2835	2835	2835	1384
480	20241226	122400	462334600	2835	2835	2835	2835	2666
481	20241226	122300	454776490	2835	2835	2835	2835	1000
482	20241226	122200	451941490	2830	2835	2835	2830	1014
483	20241226	122100	449066825	2835	2835	2835	2835	0
484	20241226	122000	449066825	2835	2835	2835	2835	536
485	20241226	121900	447547265	2835	2835	2835	2835	195
486	20241226	121800	446994440	2830	2830	2830	2830	10
487	20241226	121700	446966140	2830	2830	2830	2830	1
488	20241226	121600	446963310	2830	2835	2835	2830	2827
489	20241226	121500	438950515	2835	2835	2835	2835	839
490	20241226	121400	436571950	2835	2835	2835	2835	1
491	20241226	121300	436569115	2835	2835	2835	2835	109
492	20241226	121200	436260100	2835	2835	2835	2835	1
493	20241226	121100	436257265	2840	2840	2840	2840	0
494	20241226	121000	436257265	2840	2835	2840	2835	108
495	20241226	120900	435950935	2835	2835	2835	2835	1
496	20241226	120800	435948100	2835	2835	2835	2835	750
497	20241226	120700	433821850	2835	2830	2835	2830	375
498	20241226	120600	432759725	2835	2835	2835	2835	0
499	20241226	120500	432759725	2835	2835	2835	2835	0
500	20241226	120400	432759725	2835	2835	2835	2835	450
501	20241226	120300	431483975	2835	2835	2835	2835	5
502	20241226	120200	431469800	2830	2830	2830	2830	247
503	20241226	120100	430770790	2835	2835	2835	2835	44
504	20241226	120000	430646050	2830	2830	2830	2830	0
505	20241226	115900	430646050	2830	2830	2830	2830	0
506	20241226	115800	430646050	2830	2830	2830	2830	1251
507	20241226	115700	427105720	2835	2835	2835	2830	139
508	20241226	115600	426711735	2830	2830	2830	2830	0
509	20241226	115500	426711735	2830	2835	2835	2830	314
510	20241226	115400	425821615	2830	2830	2830	2830	0
511	20241226	115300	425821615	2830	2835	2835	2830	224
512	20241226	115200	425187690	2835	2835	2835	2835	500
513	20241226	115100	423770190	2835	2835	2835	2835	40
514	20241226	115000	423656790	2835	2835	2835	2835	0
515	20241226	114900	423656790	2835	2835	2835	2835	8
516	20241226	114800	423634110	2830	2830	2830	2830	180
517	20241226	114700	423124710	2830	2830	2830	2830	158
518	20241226	114600	422677570	2830	2830	2830	2830	30
519	20241226	114500	422592670	2830	2830	2830	2830	0
520	20241226	114400	422592670	2830	2830	2830	2830	0
521	20241226	114300	422592670	2830	2830	2830	2830	0
522	20241226	114200	422592670	2830	2830	2830	2830	165
523	20241226	114100	422125720	2840	2840	2840	2840	35
524	20241226	114000	422026320	2840	2840	2840	2840	0
525	20241226	113900	422026320	2840	2840	2840	2840	20
526	20241226	113800	421969520	2840	2840	2840	2840	20
527	20241226	113700	421912720	2840	2840	2840	2840	0
528	20241226	113600	421912720	2840	2840	2840	2840	10
529	20241226	113500	421884320	2840	2840	2840	2840	20
530	20241226	113400	421827520	2840	2840	2840	2840	311
531	20241226	113300	420944280	2830	2835	2835	2830	1101
532	20241226	113200	417823450	2835	2830	2835	2830	1200
533	20241226	113100	414421950	2830	2830	2830	2830	5
534	20241226	113000	414407800	2830	2830	2830	2830	906
535	20241226	112900	411843820	2830	2830	2830	2830	10
536	20241226	112800	411815520	2830	2830	2830	2830	1381
537	20241226	112700	407907290	2830	2830	2830	2830	175
538	20241226	112600	407412040	2825	2825	2825	2825	510
539	20241226	112500	405971290	2830	2830	2830	2830	25
540	20241226	112400	405900540	2830	2830	2830	2830	18
541	20241226	112300	405849600	2830	2830	2830	2830	130
542	20241226	112200	405481700	2830	2835	2835	2830	422
543	20241226	112100	404287430	2835	2830	2835	2830	441
544	20241226	112000	403038515	2830	2830	2830	2830	0
545	20241226	111900	403038515	2830	2830	2830	2830	10
546	20241226	111800	403010215	2830	2830	2830	2830	0
547	20241226	111700	403010215	2830	2830	2830	2830	190
548	20241226	111600	402472515	2835	2835	2835	2835	0
549	20241226	111500	402472515	2835	2835	2835	2835	0
550	20241226	111400	402472515	2835	2835	2835	2835	0
551	20241226	111300	402472515	2835	2835	2835	2835	12
552	20241226	111200	402438495	2830	2830	2830	2830	0
553	20241226	111100	402438495	2830	2830	2830	2830	1
554	20241226	111000	402435665	2830	2830	2830	2830	0
555	20241226	110900	402435665	2830	2835	2835	2830	401
556	20241226	110800	401300830	2835	2835	2835	2835	0
557	20241226	110700	401300830	2835	2835	2835	2835	17
558	20241226	110600	401252635	2835	2830	2835	2830	709
559	20241226	110500	399243665	2830	2830	2830	2830	1
560	20241226	110400	399240835	2830	2830	2830	2830	253
561	20241226	110300	398524845	2840	2840	2840	2840	0
562	20241226	110200	398524845	2840	2840	2840	2840	177
563	20241226	110100	398022165	2830	2830	2830	2830	71
564	20241226	110000	397821235	2830	2830	2830	2830	572
565	20241226	105900	396202475	2830	2830	2830	2830	0
566	20241226	105800	396202475	2830	2830	2830	2830	0
567	20241226	105700	396202475	2830	2830	2830	2830	38
568	20241226	105600	396094935	2830	2830	2830	2830	1179
569	20241226	105500	392758365	2830	2830	2830	2830	42
570	20241226	105400	392639505	2830	2835	2835	2830	123
571	20241226	105300	392291330	2835	2835	2835	2835	11
572	20241226	105200	392260145	2830	2830	2830	2830	311
573	20241226	105100	391380015	2830	2830	2830	2830	221
574	20241226	105000	390754585	2830	2830	2830	2830	1107
575	20241226	104900	387621775	2830	2830	2830	2830	0
576	20241226	104800	387621775	2830	2830	2830	2830	0
577	20241226	104700	387621775	2830	2830	2830	2830	30
578	20241226	104600	387536875	2830	2830	2830	2830	0
579	20241226	104500	387536875	2830	2830	2830	2830	0
580	20241226	104400	387536875	2830	2830	2830	2830	15
581	20241226	104300	387494425	2825	2830	2830	2825	277
582	20241226	104200	386711890	2830	2830	2830	2830	19
583	20241226	104100	386658120	2825	2825	2825	2825	0
584	20241226	104000	386658120	2825	2825	2825	2825	0
585	20241226	103900	386658120	2825	2825	2825	2825	1
586	20241226	103800	386655295	2825	2825	2825	2825	131
587	20241226	103700	386285220	2835	2835	2835	2835	20
588	20241226	103600	386228520	2825	2835	2835	2825	289
589	20241226	103500	385412065	2835	2835	2835	2835	187
590	20241226	103400	384881920	2830	2835	2835	2830	2704
591	20241226	103300	377229595	2830	2830	2830	2830	425
592	20241226	103200	376026845	2830	2840	2840	2830	4084
593	20241226	103100	364468825	2830	2830	2830	2830	0
594	20241226	103000	364468825	2830	2830	2830	2830	0
595	20241226	102900	364468825	2830	2830	2830	2830	372
596	20241226	102800	363416065	2840	2840	2840	2840	28
597	20241226	102700	363336545	2840	2840	2840	2840	5
598	20241226	102600	363322345	2830	2830	2830	2830	0
599	20241226	102500	363322345	2830	2835	2835	2830	547
600	20241226	102400	361773335	2835	2835	2835	2835	1
601	20241226	102300	361770500	2835	2840	2840	2835	15
602	20241226	102200	361727950	2835	2830	2835	2830	283
603	20241226	102100	360927010	2830	2830	2830	2830	0
604	20241226	102000	360927010	2830	2835	2835	2825	9585
605	20241226	101900	333806480	2835	2835	2835	2835	619
606	20241226	101800	332051615	2835	2835	2835	2835	0
607	20241226	101700	332051615	2835	2835	2835	2835	0
608	20241226	101600	332051615	2835	2835	2835	2835	200
609	20241226	101500	331484615	2835	2830	2835	2830	286
610	20241226	101400	330675230	2835	2835	2835	2835	10
611	20241226	101300	330646880	2835	2835	2835	2835	20
612	20241226	101200	330590180	2835	2835	2835	2835	2
613	20241226	101100	330584510	2835	2835	2835	2835	2
614	20241226	101000	330578840	2835	2835	2835	2835	3
615	20241226	100900	330570335	2835	2840	2840	2830	111
616	20241226	100800	330256130	2840	2840	2840	2835	13
617	20241226	100700	330219235	2830	2840	2840	2830	211
618	20241226	100600	329621525	2840	2840	2840	2840	3
619	20241226	100500	329613005	2840	2840	2840	2840	2
620	20241226	100400	329607325	2840	2840	2840	2840	0
621	20241226	100300	329607325	2840	2840	2840	2840	2
622	20241226	100200	329601645	2830	2840	2840	2830	259
623	20241226	100100	328868665	2840	2840	2840	2840	5
624	20241226	100000	328854465	2830	2830	2830	2830	25
625	20241226	095900	328783715	2830	2835	2835	2830	1197
626	20241226	095800	325395220	2835	2835	2835	2835	3
627	20241226	095700	325386715	2835	2835	2835	2835	1
628	20241226	095600	325383880	2830	2830	2830	2830	163
629	20241226	095500	324922590	2835	2835	2835	2835	0
630	20241226	095400	324922590	2835	2840	2840	2835	1544
631	20241226	095300	320545080	2845	2845	2845	2845	0
632	20241226	095200	320545080	2845	2845	2845	2845	0
633	20241226	095100	320545080	2845	2845	2845	2845	29
634	20241226	095000	320462575	2845	2840	2845	2840	1002
635	20241226	094900	317616850	2840	2840	2840	2835	324
636	20241226	094800	316697805	2840	2840	2840	2840	4001
637	20241226	094700	305334965	2840	2845	2845	2840	1439
638	20241226	094600	301243205	2845	2845	2845	2845	279
639	20241226	094500	300449450	2845	2845	2845	2845	431
640	20241226	094400	299223255	2845	2845	2845	2845	48
641	20241226	094300	299086695	2845	2845	2845	2840	410
642	20241226	094200	297921240	2840	2840	2840	2840	0
643	20241226	094100	297921240	2840	2845	2845	2840	445
644	20241226	094000	296657435	2845	2845	2845	2840	420
645	20241226	093900	295464530	2850	2850	2850	2850	4
646	20241226	093800	295453130	2850	2850	2850	2850	501
647	20241226	093700	294025280	2850	2845	2850	2845	256
648	20241226	093600	293296110	2845	2850	2850	2845	252
649	20241226	093500	292578170	2845	2845	2850	2845	2044
650	20241226	093400	286762985	2845	2845	2845	2845	500
651	20241226	093300	285340485	2835	2835	2835	2835	31
652	20241226	093200	285252600	2845	2840	2845	2840	5911
653	20241226	093100	268441150	2835	2835	2840	2835	8332
654	20241226	093000	244819875	2835	2840	2845	2835	147
655	20241226	092900	244401695	2840	2835	2840	2835	468
656	20241226	092800	243072620	2840	2840	2840	2840	0
657	20241226	092700	243072620	2840	2840	2840	2840	1228
658	20241226	092600	239585100	2840	2840	2840	2840	705
659	20241226	092500	237582900	2835	2835	2835	2835	0
660	20241226	092400	237582900	2835	2835	2835	2835	0
661	20241226	092300	237582900	2835	2835	2840	2835	1675
662	20241226	092200	232834260	2835	2835	2835	2835	0
663	20241226	092100	232834260	2835	2840	2840	2835	1537
664	20241226	092000	228469700	2845	2845	2845	2845	9
665	20241226	091900	228444095	2845	2840	2845	2840	1007
666	20241226	091800	225584180	2845	2845	2845	2845	1529
667	20241226	091700	221234175	2845	2840	2845	2840	38
668	20241226	091600	221126245	2840	2840	2840	2840	1049
669	20241226	091500	218147085	2840	2845	2845	2840	463
670	20241226	091400	216829940	2835	2840	2840	2835	5
671	20241226	091300	216815750	2840	2855	2855	2840	5370
672	20241226	091200	201562590	2850	2850	2850	2850	101
673	20241226	091100	201274740	2845	2855	2855	2845	441
674	20241226	091000	200019095	2850	2855	2860	2845	1007
675	20241226	090900	197144110	2840	2845	2845	2840	640
676	20241226	090800	195325125	2845	2850	2860	2845	828
677	20241226	090700	192966370	2850	2865	2870	2850	3406
678	20241226	090600	183206010	2865	2870	2870	2845	8516
679	20241226	090500	158867660	2865	2860	2865	2835	11377
680	20241226	090400	126400680	2860	2855	2865	2840	6238
681	20241226	090300	108599570	2855	2845	2865	2845	15047
682	20241226	090200	65604640	2845	2840	2845	2840	125
683	20241226	090100	65249020	2840	2850	2850	2830	10522
684	20241226	090000	35402345	2850	2845	2850	2835	12470