KissMeData/363280/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	212400	374182515	2870	2870	2870	2870	9306
3	20241226	212300	374182515	2870	2870	2870	2870	0
4	20241226	212200	374182515	2870	2870	2870	2870	0
5	20241226	212100	374182515	2870	2870	2870	2870	0
6	20241226	212000	374182515	2870	2870	2870	2870	0
7	20241226	211900	374182515	2870	2870	2870	2870	0
8	20241226	211800	374182515	2870	2870	2870	2870	0
9	20241226	211700	374182515	2870	2870	2870	2870	0
10	20241226	211600	374182515	2870	2870	2870	2870	0
11	20241226	211500	374182515	2870	2870	2870	2870	0
12	20241226	211400	374182515	2870	2870	2870	2870	0
13	20241226	211300	374182515	2870	2870	2870	2870	0
14	20241226	211200	374182515	2870	2870	2870	2870	0
15	20241226	211100	374182515	2870	2870	2870	2870	0
16	20241226	211000	374182515	2870	2870	2870	2870	0
17	20241226	210900	374182515	2870	2870	2870	2870	0
18	20241226	210800	374182515	2870	2870	2870	2870	0
19	20241226	210700	374182515	2870	2870	2870	2870	0
20	20241226	210600	374182515	2870	2870	2870	2870	0
21	20241226	210500	374182515	2870	2870	2870	2870	0
22	20241226	210400	374182515	2870	2870	2870	2870	0
23	20241226	210300	374182515	2870	2870	2870	2870	0
24	20241226	210200	374182515	2870	2870	2870	2870	0
25	20241226	210100	374182515	2870	2870	2870	2870	0
26	20241226	210000	374182515	2870	2870	2870	2870	0
27	20241226	205900	374182515	2870	2870	2870	2870	0
28	20241226	205800	374182515	2870	2870	2870	2870	0
29	20241226	205700	374182515	2870	2870	2870	2870	0
30	20241226	205600	374182515	2870	2870	2870	2870	0
31	20241226	205500	374182515	2870	2870	2870	2870	0
32	20241226	205400	374182515	2870	2870	2870	2870	9306
33	20241226	205300	374182515	2870	2870	2870	2870	0
34	20241226	205200	374182515	2870	2870	2870	2870	0
35	20241226	205100	374182515	2870	2870	2870	2870	0
36	20241226	205000	374182515	2870	2870	2870	2870	0
37	20241226	204900	374182515	2870	2870	2870	2870	0
38	20241226	204800	374182515	2870	2870	2870	2870	0
39	20241226	204700	374182515	2870	2870	2870	2870	0
40	20241226	204600	374182515	2870	2870	2870	2870	0
41	20241226	204500	374182515	2870	2870	2870	2870	0
42	20241226	204400	374182515	2870	2870	2870	2870	0
43	20241226	204300	374182515	2870	2870	2870	2870	0
44	20241226	204200	374182515	2870	2870	2870	2870	0
45	20241226	204100	374182515	2870	2870	2870	2870	0
46	20241226	204000	374182515	2870	2870	2870	2870	0
47	20241226	203900	374182515	2870	2870	2870	2870	0
48	20241226	203800	374182515	2870	2870	2870	2870	0
49	20241226	203700	374182515	2870	2870	2870	2870	0
50	20241226	203600	374182515	2870	2870	2870	2870	0
51	20241226	203500	374182515	2870	2870	2870	2870	0
52	20241226	203400	374182515	2870	2870	2870	2870	0
53	20241226	203300	374182515	2870	2870	2870	2870	0
54	20241226	203200	374182515	2870	2870	2870	2870	0
55	20241226	203100	374182515	2870	2870	2870	2870	0
56	20241226	203000	374182515	2870	2870	2870	2870	0
57	20241226	202900	374182515	2870	2870	2870	2870	0
58	20241226	202800	374182515	2870	2870	2870	2870	0
59	20241226	202700	374182515	2870	2870	2870	2870	0
60	20241226	202600	374182515	2870	2870	2870	2870	0
61	20241226	202500	374182515	2870	2870	2870	2870	0
62	20241226	202400	374182515	2870	2870	2870	2870	9306
63	20241226	202300	374182515	2870	2870	2870	2870	0
64	20241226	202200	374182515	2870	2870	2870	2870	0
65	20241226	202100	374182515	2870	2870	2870	2870	0
66	20241226	202000	374182515	2870	2870	2870	2870	0
67	20241226	201900	374182515	2870	2870	2870	2870	0
68	20241226	201800	374182515	2870	2870	2870	2870	0
69	20241226	201700	374182515	2870	2870	2870	2870	0
70	20241226	201600	374182515	2870	2870	2870	2870	0
71	20241226	201500	374182515	2870	2870	2870	2870	0
72	20241226	201400	374182515	2870	2870	2870	2870	0
73	20241226	201300	374182515	2870	2870	2870	2870	0
74	20241226	201200	374182515	2870	2870	2870	2870	0
75	20241226	201100	374182515	2870	2870	2870	2870	0
76	20241226	201000	374182515	2870	2870	2870	2870	0
77	20241226	200900	374182515	2870	2870	2870	2870	0
78	20241226	200800	374182515	2870	2870	2870	2870	0
79	20241226	200700	374182515	2870	2870	2870	2870	0
80	20241226	200600	374182515	2870	2870	2870	2870	0
81	20241226	200500	374182515	2870	2870	2870	2870	0
82	20241226	200400	374182515	2870	2870	2870	2870	0
83	20241226	200300	374182515	2870	2870	2870	2870	0
84	20241226	200200	374182515	2870	2870	2870	2870	0
85	20241226	200100	374182515	2870	2870	2870	2870	0
86	20241226	200000	374182515	2870	2870	2870	2870	0
87	20241226	195900	374182515	2870	2870	2870	2870	0
88	20241226	195800	374182515	2870	2870	2870	2870	0
89	20241226	195700	374182515	2870	2870	2870	2870	0
90	20241226	195600	374182515	2870	2870	2870	2870	0
91	20241226	195500	374182515	2870	2870	2870	2870	0
92	20241226	195400	374182515	2870	2870	2870	2870	9306
93	20241226	195300	374182515	2870	2870	2870	2870	0
94	20241226	195200	374182515	2870	2870	2870	2870	0
95	20241226	195100	374182515	2870	2870	2870	2870	0
96	20241226	195000	374182515	2870	2870	2870	2870	0
97	20241226	194900	374182515	2870	2870	2870	2870	0
98	20241226	194800	374182515	2870	2870	2870	2870	0
99	20241226	194700	374182515	2870	2870	2870	2870	0
100	20241226	194600	374182515	2870	2870	2870	2870	0
101	20241226	194500	374182515	2870	2870	2870	2870	0
102	20241226	194400	374182515	2870	2870	2870	2870	0
103	20241226	194300	374182515	2870	2870	2870	2870	0
104	20241226	194200	374182515	2870	2870	2870	2870	0
105	20241226	194100	374182515	2870	2870	2870	2870	0
106	20241226	194000	374182515	2870	2870	2870	2870	0
107	20241226	193900	374182515	2870	2870	2870	2870	0
108	20241226	193800	374182515	2870	2870	2870	2870	0
109	20241226	193700	374182515	2870	2870	2870	2870	0
110	20241226	193600	374182515	2870	2870	2870	2870	0
111	20241226	193500	374182515	2870	2870	2870	2870	0
112	20241226	193400	374182515	2870	2870	2870	2870	0
113	20241226	193300	374182515	2870	2870	2870	2870	0
114	20241226	193200	374182515	2870	2870	2870	2870	0
115	20241226	193100	374182515	2870	2870	2870	2870	0
116	20241226	193000	374182515	2870	2870	2870	2870	0
117	20241226	192900	374182515	2870	2870	2870	2870	0
118	20241226	192800	374182515	2870	2870	2870	2870	0
119	20241226	192700	374182515	2870	2870	2870	2870	0
120	20241226	192600	374182515	2870	2870	2870	2870	0
121	20241226	192500	374182515	2870	2870	2870	2870	0
122	20241226	192400	374182515	2870	2870	2870	2870	9306
123	20241226	192300	374182515	2870	2870	2870	2870	0
124	20241226	192200	374182515	2870	2870	2870	2870	0
125	20241226	192100	374182515	2870	2870	2870	2870	0
126	20241226	192000	374182515	2870	2870	2870	2870	0
127	20241226	191900	374182515	2870	2870	2870	2870	0
128	20241226	191800	374182515	2870	2870	2870	2870	0
129	20241226	191700	374182515	2870	2870	2870	2870	0
130	20241226	191600	374182515	2870	2870	2870	2870	0
131	20241226	191500	374182515	2870	2870	2870	2870	0
132	20241226	191400	374182515	2870	2870	2870	2870	0
133	20241226	191300	374182515	2870	2870	2870	2870	0
134	20241226	191200	374182515	2870	2870	2870	2870	0
135	20241226	191100	374182515	2870	2870	2870	2870	0
136	20241226	191000	374182515	2870	2870	2870	2870	0
137	20241226	190900	374182515	2870	2870	2870	2870	0
138	20241226	190800	374182515	2870	2870	2870	2870	0
139	20241226	190700	374182515	2870	2870	2870	2870	0
140	20241226	190600	374182515	2870	2870	2870	2870	0
141	20241226	190500	374182515	2870	2870	2870	2870	0
142	20241226	190400	374182515	2870	2870	2870	2870	0
143	20241226	190300	374182515	2870	2870	2870	2870	0
144	20241226	190200	374182515	2870	2870	2870	2870	0
145	20241226	190100	374182515	2870	2870	2870	2870	0
146	20241226	190000	374182515	2870	2870	2870	2870	0
147	20241226	185900	374182515	2870	2870	2870	2870	0
148	20241226	185800	374182515	2870	2870	2870	2870	0
149	20241226	185700	374182515	2870	2870	2870	2870	0
150	20241226	185600	374182515	2870	2870	2870	2870	0
151	20241226	185500	374182515	2870	2870	2870	2870	0
152	20241226	185400	374182515	2870	2870	2870	2870	9306
153	20241226	185300	374182515	2870	2870	2870	2870	0
154	20241226	185200	374182515	2870	2870	2870	2870	0
155	20241226	185100	374182515	2870	2870	2870	2870	0
156	20241226	185000	374182515	2870	2870	2870	2870	0
157	20241226	184900	374182515	2870	2870	2870	2870	0
158	20241226	184800	374182515	2870	2870	2870	2870	0
159	20241226	184700	374182515	2870	2870	2870	2870	0
160	20241226	184600	374182515	2870	2870	2870	2870	0
161	20241226	184500	374182515	2870	2870	2870	2870	0
162	20241226	184400	374182515	2870	2870	2870	2870	0
163	20241226	184300	374182515	2870	2870	2870	2870	0
164	20241226	184200	374182515	2870	2870	2870	2870	0
165	20241226	184100	374182515	2870	2870	2870	2870	0
166	20241226	184000	374182515	2870	2870	2870	2870	0
167	20241226	183900	374182515	2870	2870	2870	2870	0
168	20241226	183800	374182515	2870	2870	2870	2870	0
169	20241226	183700	374182515	2870	2870	2870	2870	0
170	20241226	183600	374182515	2870	2870	2870	2870	0
171	20241226	183500	374182515	2870	2870	2870	2870	0
172	20241226	183400	374182515	2870	2870	2870	2870	0
173	20241226	183300	374182515	2870	2870	2870	2870	0
174	20241226	183200	374182515	2870	2870	2870	2870	0
175	20241226	183100	374182515	2870	2870	2870	2870	0
176	20241226	183000	374182515	2870	2870	2870	2870	0
177	20241226	182900	374182515	2870	2870	2870	2870	0
178	20241226	182800	374182515	2870	2870	2870	2870	0
179	20241226	182700	374182515	2870	2870	2870	2870	0
180	20241226	182600	374182515	2870	2870	2870	2870	0
181	20241226	182500	374182515	2870	2870	2870	2870	0
182	20241226	182400	374182515	2870	2870	2870	2870	9306
183	20241226	182300	374182515	2870	2870	2870	2870	0
184	20241226	182200	374182515	2870	2870	2870	2870	0
185	20241226	182100	374182515	2870	2870	2870	2870	0
186	20241226	182000	374182515	2870	2870	2870	2870	0
187	20241226	181900	374182515	2870	2870	2870	2870	0
188	20241226	181800	374182515	2870	2870	2870	2870	0
189	20241226	181700	374182515	2870	2870	2870	2870	0
190	20241226	181600	374182515	2870	2870	2870	2870	0
191	20241226	181500	374182515	2870	2870	2870	2870	0
192	20241226	181400	374182515	2870	2870	2870	2870	0
193	20241226	181300	374182515	2870	2870	2870	2870	0
194	20241226	181200	374182515	2870	2870	2870	2870	0
195	20241226	181100	374182515	2870	2870	2870	2870	0
196	20241226	181000	374182515	2870	2870	2870	2870	0
197	20241226	180900	374182515	2870	2870	2870	2870	0
198	20241226	180800	374182515	2870	2870	2870	2870	0
199	20241226	180700	374182515	2870	2870	2870	2870	0
200	20241226	180600	374182515	2870	2870	2870	2870	0
201	20241226	180500	374182515	2870	2870	2870	2870	0
202	20241226	180400	374182515	2870	2870	2870	2870	0
203	20241226	180300	374182515	2870	2870	2870	2870	0
204	20241226	180200	374182515	2870	2870	2870	2870	0
205	20241226	180100	374182515	2870	2870	2870	2870	0
206	20241226	180000	374182515	2870	2870	2870	2870	0
207	20241226	175900	374182515	2870	2870	2870	2870	0
208	20241226	175800	374182515	2870	2870	2870	2870	0
209	20241226	175700	374182515	2870	2870	2870	2870	0
210	20241226	175600	374182515	2870	2870	2870	2870	0
211	20241226	175500	374182515	2870	2870	2870	2870	0
212	20241226	175400	374182515	2870	2870	2870	2870	9306
213	20241226	175300	374182515	2870	2870	2870	2870	0
214	20241226	175200	374182515	2870	2870	2870	2870	0
215	20241226	175100	374182515	2870	2870	2870	2870	0
216	20241226	175000	374182515	2870	2870	2870	2870	0
217	20241226	174900	374182515	2870	2870	2870	2870	0
218	20241226	174800	374182515	2870	2870	2870	2870	0
219	20241226	174700	374182515	2870	2870	2870	2870	0
220	20241226	174600	374182515	2870	2870	2870	2870	0
221	20241226	174500	374182515	2870	2870	2870	2870	0
222	20241226	174400	374182515	2870	2870	2870	2870	0
223	20241226	174300	374182515	2870	2870	2870	2870	0
224	20241226	174200	374182515	2870	2870	2870	2870	0
225	20241226	174100	374182515	2870	2870	2870	2870	0
226	20241226	174000	374182515	2870	2870	2870	2870	0
227	20241226	173900	374182515	2870	2870	2870	2870	0
228	20241226	173800	374182515	2870	2870	2870	2870	0
229	20241226	173700	374182515	2870	2870	2870	2870	0
230	20241226	173600	374182515	2870	2870	2870	2870	0
231	20241226	173500	374182515	2870	2870	2870	2870	0
232	20241226	173400	374182515	2870	2870	2870	2870	0
233	20241226	173300	374182515	2870	2870	2870	2870	0
234	20241226	173200	374182515	2870	2870	2870	2870	0
235	20241226	173100	374182515	2870	2870	2870	2870	0
236	20241226	173000	374182515	2870	2870	2870	2870	0
237	20241226	172900	374182515	2870	2870	2870	2870	0
238	20241226	172800	374182515	2870	2870	2870	2870	0
239	20241226	172700	374182515	2870	2870	2870	2870	0
240	20241226	172600	374182515	2870	2870	2870	2870	0
241	20241226	172500	374182515	2870	2870	2870	2870	0
242	20241226	172400	374182515	2870	2870	2870	2870	9306
243	20241226	172300	374182515	2870	2870	2870	2870	0
244	20241226	172200	374182515	2870	2870	2870	2870	0
245	20241226	172100	374182515	2870	2870	2870	2870	0
246	20241226	172000	374182515	2870	2870	2870	2870	0
247	20241226	171900	374182515	2870	2870	2870	2870	0
248	20241226	171800	374182515	2870	2870	2870	2870	0
249	20241226	171700	374182515	2870	2870	2870	2870	0
250	20241226	171600	374182515	2870	2870	2870	2870	0
251	20241226	171500	374182515	2870	2870	2870	2870	0
252	20241226	171400	374182515	2870	2870	2870	2870	0
253	20241226	171300	374182515	2870	2870	2870	2870	0
254	20241226	171200	374182515	2870	2870	2870	2870	0
255	20241226	171100	374182515	2870	2870	2870	2870	0
256	20241226	171000	374182515	2870	2870	2870	2870	0
257	20241226	170900	374182515	2870	2870	2870	2870	0
258	20241226	170800	374182515	2870	2870	2870	2870	0
259	20241226	170700	374182515	2870	2870	2870	2870	0
260	20241226	170600	374182515	2870	2870	2870	2870	0
261	20241226	170500	374182515	2870	2870	2870	2870	0
262	20241226	170400	374182515	2870	2870	2870	2870	0
263	20241226	170300	374182515	2870	2870	2870	2870	0
264	20241226	170200	374182515	2870	2870	2870	2870	0
265	20241226	170100	374182515	2870	2870	2870	2870	0
266	20241226	170000	374182515	2870	2870	2870	2870	0
267	20241226	165900	374182515	2870	2870	2870	2870	0
268	20241226	165800	374182515	2870	2870	2870	2870	0
269	20241226	165700	374182515	2870	2870	2870	2870	0
270	20241226	165600	374182515	2870	2870	2870	2870	0
271	20241226	165500	374182515	2870	2870	2870	2870	0
272	20241226	165400	374182515	2870	2870	2870	2870	9306
273	20241226	165300	374182515	2870	2870	2870	2870	0
274	20241226	165200	374182515	2870	2870	2870	2870	0
275	20241226	165100	374182515	2870	2870	2870	2870	0
276	20241226	165000	374182515	2870	2870	2870	2870	0
277	20241226	164900	374182515	2870	2870	2870	2870	0
278	20241226	164800	374182515	2870	2870	2870	2870	0
279	20241226	164700	374182515	2870	2870	2870	2870	0
280	20241226	164600	374182515	2870	2870	2870	2870	0
281	20241226	164500	374182515	2870	2870	2870	2870	0
282	20241226	164400	374182515	2870	2870	2870	2870	0
283	20241226	164300	374182515	2870	2870	2870	2870	0
284	20241226	164200	374182515	2870	2870	2870	2870	0
285	20241226	164100	374182515	2870	2870	2870	2870	0
286	20241226	164000	374182515	2870	2870	2870	2870	0
287	20241226	163900	374182515	2870	2870	2870	2870	0
288	20241226	163800	374182515	2870	2870	2870	2870	0
289	20241226	163700	374182515	2870	2870	2870	2870	0
290	20241226	163600	374182515	2870	2870	2870	2870	0
291	20241226	163500	374182515	2870	2870	2870	2870	0
292	20241226	163400	374182515	2870	2870	2870	2870	0
293	20241226	163300	374182515	2870	2870	2870	2870	0
294	20241226	163200	374182515	2870	2870	2870	2870	0
295	20241226	163100	374182515	2870	2870	2870	2870	0
296	20241226	163000	374182515	2870	2870	2870	2870	0
297	20241226	162900	374182515	2870	2870	2870	2870	0
298	20241226	162800	374182515	2870	2870	2870	2870	0
299	20241226	162700	374182515	2870	2870	2870	2870	0
300	20241226	162600	374182515	2870	2870	2870	2870	0
301	20241226	162500	374182515	2870	2870	2870	2870	0
302	20241226	162400	374182515	2870	2870	2870	2870	9306
303	20241226	162300	374182515	2870	2870	2870	2870	0
304	20241226	162200	374182515	2870	2870	2870	2870	0
305	20241226	162100	374182515	2870	2870	2870	2870	0
306	20241226	162000	374182515	2870	2870	2870	2870	0
307	20241226	161900	374182515	2870	2870	2870	2870	0
308	20241226	161800	374182515	2870	2870	2870	2870	0
309	20241226	161700	374182515	2870	2870	2870	2870	0
310	20241226	161600	374182515	2870	2870	2870	2870	0
311	20241226	161500	374182515	2870	2870	2870	2870	0
312	20241226	161400	374182515	2870	2870	2870	2870	0
313	20241226	161300	374182515	2870	2870	2870	2870	0
314	20241226	161200	374182515	2870	2870	2870	2870	0
315	20241226	161100	374182515	2870	2870	2870	2870	0
316	20241226	161000	374182515	2870	2870	2870	2870	0
317	20241226	160900	374182515	2870	2870	2870	2870	0
318	20241226	160800	374182515	2870	2870	2870	2870	0
319	20241226	160700	374182515	2870	2870	2870	2870	0
320	20241226	160600	374182515	2870	2870	2870	2870	0
321	20241226	160500	374182515	2870	2870	2870	2870	0
322	20241226	160400	374182515	2870	2870	2870	2870	0
323	20241226	160300	374182515	2870	2870	2870	2870	0
324	20241226	160200	374182515	2870	2870	2870	2870	0
325	20241226	160100	374182515	2870	2870	2870	2870	0
326	20241226	160000	374182515	2870	2870	2870	2870	0
327	20241226	155900	374182515	2870	2870	2870	2870	0
328	20241226	155800	374182515	2870	2870	2870	2870	0
329	20241226	155700	374182515	2870	2870	2870	2870	0
330	20241226	155600	374182515	2870	2870	2870	2870	0
331	20241226	155500	374182515	2870	2870	2870	2870	0
332	20241226	155400	374182515	2870	2870	2870	2870	9306
333	20241226	155300	374182515	2870	2870	2870	2870	0
334	20241226	155200	374182515	2870	2870	2870	2870	0
335	20241226	155100	374182515	2870	2870	2870	2870	0
336	20241226	155000	374182515	2870	2870	2870	2870	0
337	20241226	154900	374182515	2870	2870	2870	2870	0
338	20241226	154800	374182515	2870	2870	2870	2870	0
339	20241226	154700	374182515	2870	2870	2870	2870	0
340	20241226	154600	374182515	2870	2870	2870	2870	0
341	20241226	154500	374182515	2870	2870	2870	2870	0
342	20241226	154400	374182515	2870	2870	2870	2870	0
343	20241226	154300	374182515	2870	2870	2870	2870	0
344	20241226	154200	374182515	2870	2870	2870	2870	0
345	20241226	154100	374182515	2870	2870	2870	2870	0
346	20241226	154000	374182515	2870	2870	2870	2870	0
347	20241226	153900	374182515	2870	2870	2870	2870	0
348	20241226	153800	374182515	2870	2870	2870	2870	0
349	20241226	153700	374182515	2870	2870	2870	2870	0
350	20241226	153600	374182515	2870	2870	2870	2870	0
351	20241226	153500	374182515	2870	2870	2870	2870	0
352	20241226	153400	374182515	2870	2870	2870	2870	0
353	20241226	153300	374182515	2870	2870	2870	2870	0
354	20241226	153200	374182515	2870	2870	2870	2870	0
355	20241226	153100	374182515	2870	2870	2870	2870	0
356	20241226	153000	374182515	2870	2870	2870	2870	9306
357	20241226	152900	347474295	2890	2890	2890	2890	0
358	20241226	152800	347474295	2890	2890	2890	2890	0
359	20241226	152700	347474295	2890	2890	2890	2890	0
360	20241226	152600	347474295	2890	2890	2890	2890	0
361	20241226	152500	347474295	2890	2890	2890	2890	0
362	20241226	152400	347474295	2890	2890	2890	2890	0
363	20241226	152300	347474295	2890	2890	2890	2890	0
364	20241226	152200	347474295	2890	2890	2890	2890	0
365	20241226	152100	347474295	2890	2890	2890	2890	0
366	20241226	152000	347474295	2890	2890	2890	2890	0
367	20241226	151900	347474295	2890	2870	2890	2870	1106
368	20241226	151800	344292165	2875	2875	2875	2870	736
369	20241226	151700	342176565	2875	2875	2875	2875	979
370	20241226	151600	339361940	2875	2875	2875	2875	434
371	20241226	151500	338114190	2870	2875	2875	2870	324
372	20241226	151400	337184185	2875	2875	2875	2875	206
373	20241226	151300	336591935	2875	2875	2875	2875	400
374	20241226	151200	335441935	2875	2875	2875	2875	80
375	20241226	151100	335211935	2870	2870	2870	2870	6
376	20241226	151000	335194715	2870	2870	2870	2870	20
377	20241226	150900	335137315	2875	2875	2875	2875	0
378	20241226	150800	335137315	2875	2875	2875	2875	0
379	20241226	150700	335137315	2875	2875	2875	2875	3500
380	20241226	150600	325074815	2875	2875	2875	2875	0
381	20241226	150500	325074815	2875	2875	2875	2875	1
382	20241226	150400	325071940	2875	2875	2875	2875	0
383	20241226	150300	325071940	2875	2875	2875	2875	0
384	20241226	150200	325071940	2875	2875	2875	2875	0
385	20241226	150100	325071940	2875	2875	2875	2875	1
386	20241226	150000	325069065	2875	2875	2875	2875	2
387	20241226	145900	325063315	2875	2875	2875	2875	135
388	20241226	145800	324675190	2875	2875	2875	2875	233
389	20241226	145700	324005315	2875	2870	2875	2870	214
390	20241226	145600	323390835	2875	2875	2875	2875	100
391	20241226	145500	323103335	2875	2875	2875	2875	0
392	20241226	145400	323103335	2875	2875	2875	2875	0
393	20241226	145300	323103335	2875	2870	2875	2870	11
394	20241226	145200	323071715	2875	2875	2875	2875	0
395	20241226	145100	323071715	2875	2875	2875	2875	0
396	20241226	145000	323071715	2875	2875	2875	2875	0
397	20241226	144900	323071715	2875	2875	2875	2875	0
398	20241226	144800	323071715	2875	2875	2875	2875	0
399	20241226	144700	323071715	2875	2875	2875	2875	63
400	20241226	144600	322890590	2875	2875	2875	2875	0
401	20241226	144500	322890590	2875	2875	2875	2875	120
402	20241226	144400	322545590	2875	2875	2875	2870	1364
403	20241226	144300	318629980	2870	2870	2870	2870	4777
404	20241226	144200	304919990	2875	2875	2875	2875	0
405	20241226	144100	304919990	2875	2875	2875	2875	0
406	20241226	144000	304919990	2875	2875	2875	2875	0
407	20241226	143900	304919990	2875	2875	2875	2875	100
408	20241226	143800	304632490	2875	2875	2875	2875	130
409	20241226	143700	304258740	2875	2875	2875	2875	0
410	20241226	143600	304258740	2875	2875	2875	2875	2925
411	20241226	143500	295849365	2875	2875	2875	2875	20
412	20241226	143400	295791865	2875	2875	2875	2875	5
413	20241226	143300	295777490	2875	2875	2875	2875	100
414	20241226	143200	295489990	2875	2875	2875	2875	0
415	20241226	143100	295489990	2875	2880	2880	2875	61
416	20241226	143000	295314565	2875	2875	2875	2875	1676
417	20241226	142900	290496065	2875	2875	2875	2875	0
418	20241226	142800	290496065	2875	2875	2875	2875	90
419	20241226	142700	290237315	2875	2875	2875	2875	0
420	20241226	142600	290237315	2875	2875	2875	2875	0
421	20241226	142500	290237315	2875	2875	2875	2875	0
422	20241226	142400	290237315	2875	2875	2875	2875	10
423	20241226	142300	290208565	2875	2875	2875	2875	18
424	20241226	142200	290156815	2870	2870	2870	2870	0
425	20241226	142100	290156815	2870	2870	2870	2870	6
426	20241226	142000	290139595	2875	2875	2875	2875	0
427	20241226	141900	290139595	2875	2875	2875	2875	0
428	20241226	141800	290139595	2875	2875	2875	2875	0
429	20241226	141700	290139595	2875	2875	2875	2875	0
430	20241226	141600	290139595	2875	2870	2875	2870	24
431	20241226	141500	290070600	2875	2875	2875	2875	0
432	20241226	141400	290070600	2875	2875	2875	2875	14
433	20241226	141300	290030350	2870	2870	2870	2870	1
434	20241226	141200	290027480	2875	2875	2875	2875	0
435	20241226	141100	290027480	2875	2875	2875	2875	20
436	20241226	141000	289969980	2875	2875	2875	2875	10
437	20241226	140900	289941230	2875	2875	2875	2875	0
438	20241226	140800	289941230	2875	2875	2875	2870	942
439	20241226	140700	287237500	2875	2875	2875	2875	10
440	20241226	140600	287208750	2875	2875	2875	2875	0
441	20241226	140500	287208750	2875	2875	2875	2875	0
442	20241226	140400	287208750	2875	2875	2875	2875	10
443	20241226	140300	287180000	2875	2870	2875	2870	6
444	20241226	140200	287162775	2875	2875	2875	2875	0
445	20241226	140100	287162775	2875	2875	2875	2875	0
446	20241226	140000	287162775	2875	2870	2875	2870	1120
447	20241226	135900	283947775	2875	2875	2875	2875	90
448	20241226	135800	283689025	2870	2870	2870	2870	3064
449	20241226	135700	274895345	2875	2875	2875	2875	50
450	20241226	135600	274751595	2875	2875	2875	2875	2
451	20241226	135500	274745845	2875	2870	2875	2870	2
452	20241226	135400	274740100	2870	2870	2870	2870	0
453	20241226	135300	274740100	2870	2870	2870	2870	34
454	20241226	135200	274642520	2875	2875	2875	2875	25
455	20241226	135100	274570645	2875	2870	2875	2870	2
456	20241226	135000	274564900	2870	2870	2870	2870	0
457	20241226	134900	274564900	2870	2870	2870	2870	200
458	20241226	134800	273990900	2875	2875	2875	2875	0
459	20241226	134700	273990900	2875	2875	2875	2875	10
460	20241226	134600	273962150	2880	2870	2880	2870	2
461	20241226	134500	273956400	2870	2865	2870	2865	4802
462	20241226	134400	260174665	2865	2865	2865	2865	1267
463	20241226	134300	256544710	2870	2870	2870	2870	2019
464	20241226	134200	250750180	2880	2870	2880	2870	2
465	20241226	134100	250744430	2875	2875	2875	2875	0
466	20241226	134000	250744430	2875	2875	2875	2875	0
467	20241226	133900	250744430	2875	2880	2880	2875	16
468	20241226	133800	250698425	2880	2880	2880	2880	0
469	20241226	133700	250698425	2880	2880	2880	2880	0
470	20241226	133600	250698425	2880	2880	2880	2880	13
471	20241226	133500	250660985	2880	2880	2880	2880	0
472	20241226	133400	250660985	2880	2880	2880	2880	2
473	20241226	133300	250655225	2880	2880	2880	2880	0
474	20241226	133200	250655225	2880	2880	2880	2880	0
475	20241226	133100	250655225	2880	2880	2880	2880	0
476	20241226	133000	250655225	2880	2880	2880	2880	0
477	20241226	132900	250655225	2880	2880	2880	2880	2
478	20241226	132800	250649465	2880	2880	2880	2880	17
479	20241226	132700	250600505	2880	2880	2880	2880	0
480	20241226	132600	250600505	2880	2880	2880	2880	0
481	20241226	132500	250600505	2880	2880	2880	2880	0
482	20241226	132400	250600505	2880	2880	2880	2880	0
483	20241226	132300	250600505	2880	2880	2880	2880	1
484	20241226	132200	250597625	2880	2880	2880	2880	101
485	20241226	132100	250306745	2880	2880	2880	2880	0
486	20241226	132000	250306745	2880	2880	2880	2880	0
487	20241226	131900	250306745	2880	2880	2880	2880	0
488	20241226	131800	250306745	2880	2880	2880	2880	0
489	20241226	131700	250306745	2880	2880	2880	2880	0
490	20241226	131600	250306745	2880	2880	2880	2880	0
491	20241226	131500	250306745	2880	2870	2880	2865	5114
492	20241226	131400	235637615	2875	2875	2875	2875	0
493	20241226	131300	235637615	2875	2875	2875	2875	0
494	20241226	131200	235637615	2875	2875	2875	2875	103
495	20241226	131100	235341490	2880	2880	2880	2880	0
496	20241226	131000	235341490	2880	2880	2880	2880	0
497	20241226	130900	235341490	2880	2880	2880	2880	0
498	20241226	130800	235341490	2880	2880	2880	2880	55
499	20241226	130700	235183090	2880	2880	2880	2880	0
500	20241226	130600	235183090	2880	2880	2880	2880	0
501	20241226	130500	235183090	2880	2880	2880	2880	100
502	20241226	130400	234895090	2880	2880	2880	2880	0
503	20241226	130300	234895090	2880	2880	2880	2880	1
504	20241226	130200	234892210	2880	2880	2880	2880	1
505	20241226	130100	234889330	2880	2880	2880	2880	0
506	20241226	130000	234889330	2880	2875	2880	2875	4
507	20241226	125900	234877825	2875	2875	2875	2875	0
508	20241226	125800	234877825	2875	2875	2875	2875	20
509	20241226	125700	234820325	2875	2875	2875	2875	11
510	20241226	125600	234788700	2875	2875	2875	2875	23
511	20241226	125500	234722575	2885	2885	2885	2885	0
512	20241226	125400	234722575	2885	2885	2885	2885	0
513	20241226	125300	234722575	2885	2885	2885	2885	0
514	20241226	125200	234722575	2885	2885	2885	2885	347
515	20241226	125100	233721480	2880	2880	2880	2880	0
516	20241226	125000	233721480	2880	2880	2880	2880	1
517	20241226	124900	233718600	2880	2885	2885	2880	2
518	20241226	124800	233712835	2885	2885	2885	2885	0
519	20241226	124700	233712835	2885	2875	2885	2875	2
520	20241226	124600	233707075	2880	2880	2880	2880	401
521	20241226	124500	232552195	2885	2885	2885	2885	4
522	20241226	124400	232540655	2885	2885	2885	2885	0
523	20241226	124300	232540655	2885	2885	2885	2885	0
524	20241226	124200	232540655	2885	2880	2885	2880	50
525	20241226	124100	232396555	2880	2880	2880	2880	0
526	20241226	124000	232396555	2880	2880	2880	2880	0
527	20241226	123900	232396555	2880	2880	2880	2880	2
528	20241226	123800	232390795	2880	2880	2880	2880	0
529	20241226	123700	232390795	2880	2880	2880	2880	1
530	20241226	123600	232387915	2870	2870	2870	2870	1841
531	20241226	123500	227104245	2870	2870	2870	2870	106
532	20241226	123400	226800025	2865	2865	2865	2865	0
533	20241226	123300	226800025	2865	2870	2870	2865	49
534	20241226	123200	226659400	2870	2870	2870	2870	5
535	20241226	123100	226645050	2870	2865	2870	2865	2
536	20241226	123000	226639315	2870	2880	2880	2870	585
537	20241226	122900	224960350	2870	2870	2870	2870	0
538	20241226	122800	224960350	2870	2880	2880	2870	3455
539	20241226	122700	215044470	2870	2870	2870	2870	0
540	20241226	122600	215044470	2870	2870	2870	2870	0
541	20241226	122500	215044470	2870	2870	2870	2870	411
542	20241226	122400	213864900	2875	2875	2875	2875	0
543	20241226	122300	213864900	2875	2880	2880	2875	184
544	20241226	122200	213335875	2885	2885	2885	2885	0
545	20241226	122100	213335875	2885	2885	2885	2885	0
546	20241226	122000	213335875	2885	2875	2885	2875	2
547	20241226	121900	213330115	2870	2870	2870	2870	0
548	20241226	121800	213330115	2870	2885	2885	2870	2586
549	20241226	121700	205901200	2885	2885	2885	2885	0
550	20241226	121600	205901200	2885	2885	2885	2885	3
551	20241226	121500	205892545	2885	2885	2885	2885	0
552	20241226	121400	205892545	2885	2885	2885	2885	100
553	20241226	121300	205604045	2885	2885	2885	2885	0
554	20241226	121200	205604045	2885	2885	2885	2885	0
555	20241226	121100	205604045	2885	2885	2885	2885	0
556	20241226	121000	205604045	2885	2885	2885	2885	0
557	20241226	120900	205604045	2885	2870	2885	2870	2
558	20241226	120800	205598290	2875	2875	2875	2875	20
559	20241226	120700	205540790	2875	2875	2875	2875	0
560	20241226	120600	205540790	2875	2875	2875	2875	190
561	20241226	120500	204994540	2870	2870	2870	2870	0
562	20241226	120400	204994540	2870	2870	2870	2870	0
563	20241226	120300	204994540	2870	2875	2875	2870	31
564	20241226	120200	204905470	2875	2875	2875	2875	0
565	20241226	120100	204905470	2875	2875	2875	2875	0
566	20241226	120000	204905470	2875	2875	2875	2875	10
567	20241226	115900	204876720	2875	2875	2875	2875	0
568	20241226	115800	204876720	2875	2875	2875	2875	138
569	20241226	115700	204479970	2875	2875	2875	2875	0
570	20241226	115600	204479970	2875	2875	2875	2875	0
571	20241226	115500	204479970	2875	2880	2880	2875	635
572	20241226	115400	202654340	2880	2880	2880	2880	2
573	20241226	115300	202648580	2885	2885	2885	2885	0
574	20241226	115200	202648580	2885	2885	2885	2885	120
575	20241226	115100	202302380	2885	2885	2885	2885	4
576	20241226	115000	202290840	2890	2890	2890	2890	0
577	20241226	114900	202290840	2890	2890	2890	2890	0
578	20241226	114800	202290840	2890	2890	2890	2890	0
579	20241226	114700	202290840	2890	2890	2890	2890	0
580	20241226	114600	202290840	2890	2890	2890	2890	0
581	20241226	114500	202290840	2890	2890	2890	2890	52
582	20241226	114400	202140560	2890	2890	2890	2890	0
583	20241226	114300	202140560	2890	2890	2890	2890	0
584	20241226	114200	202140560	2890	2875	2890	2875	3
585	20241226	114100	202131920	2870	2870	2870	2870	1158
586	20241226	114000	198808460	2875	2875	2875	2865	987
587	20241226	113900	195975415	2885	2885	2885	2885	0
588	20241226	113800	195975415	2885	2885	2885	2885	0
589	20241226	113700	195975415	2885	2885	2885	2885	61
590	20241226	113600	195799430	2880	2880	2880	2880	0
591	20241226	113500	195799430	2880	2885	2885	2880	2
592	20241226	113400	195793665	2885	2885	2885	2885	0
593	20241226	113300	195793665	2885	2885	2885	2885	0
594	20241226	113200	195793665	2885	2880	2885	2880	95
595	20241226	113100	195520060	2880	2880	2880	2880	0
596	20241226	113000	195520060	2880	2880	2880	2875	4
597	20241226	112900	195508545	2880	2880	2880	2880	150
598	20241226	112800	195076545	2875	2875	2875	2875	903
599	20241226	112700	192480420	2880	2880	2880	2880	1556
600	20241226	112600	187999140	2880	2875	2880	2875	451
601	20241226	112500	186702260	2875	2875	2875	2875	0
602	20241226	112400	186702260	2875	2875	2875	2875	0
603	20241226	112300	186702260	2875	2875	2875	2875	1
604	20241226	112200	186699385	2880	2880	2880	2880	100
605	20241226	112100	186411385	2880	2880	2880	2880	440
606	20241226	112000	185144185	2880	2880	2880	2880	0
607	20241226	111900	185144185	2880	2880	2880	2880	0
608	20241226	111800	185144185	2880	2880	2885	2880	10
609	20241226	111700	185115380	2880	2880	2880	2880	0
610	20241226	111600	185115380	2880	2880	2880	2880	2
611	20241226	111500	185109620	2885	2885	2885	2885	0
612	20241226	111400	185109620	2885	2885	2885	2885	100
613	20241226	111300	184821120	2885	2885	2885	2885	6
614	20241226	111200	184803810	2885	2880	2885	2880	362
615	20241226	111100	183761245	2885	2885	2885	2885	0
616	20241226	111000	183761245	2885	2885	2885	2885	10
617	20241226	110900	183732395	2885	2890	2890	2880	9549
618	20241226	110800	156198470	2895	2895	2895	2895	0
619	20241226	110700	156198470	2895	2895	2895	2895	0
620	20241226	110600	156198470	2895	2895	2895	2895	0
621	20241226	110500	156198470	2895	2895	2895	2895	0
622	20241226	110400	156198470	2895	2895	2895	2895	100
623	20241226	110300	155908970	2895	2895	2895	2895	0
624	20241226	110200	155908970	2895	2895	2895	2895	4
625	20241226	110100	155897390	2895	2895	2895	2895	173
626	20241226	110000	155396555	2895	2890	2895	2890	2
627	20241226	105900	155390770	2890	2890	2890	2890	282
628	20241226	105800	154575790	2885	2885	2885	2885	1962
629	20241226	105700	148915420	2885	2890	2890	2885	5122
630	20241226	105600	134115795	2895	2895	2895	2895	0
631	20241226	105500	134115795	2895	2895	2895	2895	0
632	20241226	105400	134115795	2895	2895	2895	2895	0
633	20241226	105300	134115795	2895	2895	2895	2895	103
634	20241226	105200	133817610	2895	2895	2895	2895	180
635	20241226	105100	133296510	2895	2895	2895	2895	221
636	20241226	105000	132656715	2900	2900	2900	2900	0
637	20241226	104900	132656715	2900	2895	2900	2895	2
638	20241226	104800	132650920	2895	2895	2895	2895	0
639	20241226	104700	132650920	2895	2895	2895	2895	123
640	20241226	104600	132294835	2900	2900	2900	2900	0
641	20241226	104500	132294835	2900	2900	2900	2900	0
642	20241226	104400	132294835	2900	2900	2900	2900	5
643	20241226	104300	132280335	2890	2895	2895	2890	1500
644	20241226	104200	127942945	2900	2900	2900	2900	0
645	20241226	104100	127942945	2900	2900	2900	2900	0
646	20241226	104000	127942945	2900	2900	2900	2900	0
647	20241226	103900	127942945	2900	2900	2900	2900	0
648	20241226	103800	127942945	2900	2900	2900	2900	10
649	20241226	103700	127913945	2900	2900	2900	2900	1
650	20241226	103600	127911045	2890	2890	2890	2890	101
651	20241226	103500	127619155	2900	2900	2900	2900	0
652	20241226	103400	127619155	2900	2900	2900	2900	0
653	20241226	103300	127619155	2900	2895	2900	2895	2
654	20241226	103200	127613360	2890	2895	2895	2890	9
655	20241226	103100	127587310	2895	2895	2895	2895	0
656	20241226	103000	127587310	2895	2895	2895	2895	0
657	20241226	102900	127587310	2895	2890	2895	2890	749
658	20241226	102800	125422205	2895	2900	2900	2895	500
659	20241226	102700	123974205	2895	2895	2895	2895	0
660	20241226	102600	123974205	2895	2895	2895	2895	0
661	20241226	102500	123974205	2895	2895	2895	2895	20
662	20241226	102400	123916305	2895	2895	2895	2895	0
663	20241226	102300	123916305	2895	2895	2895	2895	0
664	20241226	102200	123916305	2895	2900	2900	2895	211
665	20241226	102100	123305455	2900	2900	2900	2900	0
666	20241226	102000	123305455	2900	2900	2900	2900	0
667	20241226	101900	123305455	2900	2900	2900	2900	0
668	20241226	101800	123305455	2900	2900	2900	2900	0
669	20241226	101700	123305455	2900	2900	2900	2900	0
670	20241226	101600	123305455	2900	2900	2900	2900	0
671	20241226	101500	123305455	2900	2900	2900	2900	33
672	20241226	101400	123209755	2900	2900	2900	2900	0
673	20241226	101300	123209755	2900	2900	2900	2900	0
674	20241226	101200	123209755	2900	2900	2900	2900	0
675	20241226	101100	123209755	2900	2900	2900	2900	47
676	20241226	101000	123073455	2895	2900	2900	2895	2420
677	20241226	100900	116067430	2900	2900	2900	2900	85
678	20241226	100800	115820930	2905	2905	2905	2905	0
679	20241226	100700	115820930	2905	2905	2905	2905	0
680	20241226	100600	115820930	2905	2905	2905	2905	344
681	20241226	100500	114821610	2905	2905	2905	2905	0
682	20241226	100400	114821610	2905	2905	2905	2905	0
683	20241226	100300	114821610	2905	2905	2905	2905	0
684	20241226	100200	114821610	2905	2905	2905	2905	5
685	20241226	100100	114807085	2905	2905	2905	2905	73
686	20241226	100000	114595020	2905	2905	2905	2905	0
687	20241226	095900	114595020	2905	2905	2905	2905	4
688	20241226	095800	114583400	2905	2900	2905	2900	2
689	20241226	095700	114577595	2900	2900	2900	2900	128
690	20241226	095600	114206395	2900	2900	2900	2900	200
691	20241226	095500	113626395	2900	2895	2900	2895	163
692	20241226	095400	113154505	2900	2900	2900	2900	0
693	20241226	095300	113154505	2900	2900	2900	2900	0
694	20241226	095200	113154505	2900	2900	2900	2900	0
695	20241226	095100	113154505	2900	2900	2900	2900	0
696	20241226	095000	113154505	2900	2900	2900	2900	3
697	20241226	094900	113145805	2900	2900	2900	2900	0
698	20241226	094800	113145805	2900	2900	2900	2900	0
699	20241226	094700	113145805	2900	2900	2900	2900	1
700	20241226	094600	113142905	2900	2900	2900	2900	530
701	20241226	094500	111605905	2900	2900	2900	2900	0
702	20241226	094400	111605905	2900	2900	2900	2900	0
703	20241226	094300	111605905	2900	2900	2900	2900	10
704	20241226	094200	111576905	2900	2900	2900	2900	247
705	20241226	094100	110860605	2900	2895	2900	2895	200
706	20241226	094000	110281505	2890	2890	2890	2890	0
707	20241226	093900	110281505	2890	2890	2890	2890	0
708	20241226	093800	110281505	2890	2895	2900	2890	96
709	20241226	093700	110004050	2890	2890	2890	2890	0
710	20241226	093600	110004050	2890	2895	2895	2890	395
711	20241226	093500	108861300	2900	2900	2900	2900	0
712	20241226	093400	108861300	2900	2900	2900	2895	1106
713	20241226	093300	105653955	2900	2900	2900	2900	14
714	20241226	093200	105613355	2900	2890	2900	2890	200
715	20241226	093100	105033885	2890	2885	2890	2885	111
716	20241226	093000	104713140	2885	2895	2895	2885	711
717	20241226	092900	102659325	2895	2895	2895	2895	30
718	20241226	092800	102572475	2900	2895	2900	2890	385
719	20241226	092700	101458785	2895	2900	2900	2895	112
720	20241226	092600	101134030	2900	2900	2900	2900	0
721	20241226	092500	101134030	2900	2900	2900	2890	1019
722	20241226	092400	98185060	2900	2885	2900	2885	786
723	20241226	092300	95914150	2890	2895	2895	2890	213
724	20241226	092200	95298310	2895	2895	2895	2895	0
725	20241226	092100	95298310	2895	2895	2895	2895	0
726	20241226	092000	95298310	2895	2900	2905	2885	5912
727	20241226	091900	78174565	2905	2905	2905	2905	201
728	20241226	091800	77590660	2905	2910	2910	2900	337
729	20241226	091700	76613085	2905	2905	2905	2905	44
730	20241226	091600	76485265	2915	2905	2915	2905	1378
731	20241226	091500	72482165	2895	2905	2910	2890	1953
732	20241226	091400	66819555	2905	2920	2920	2905	2228
733	20241226	091300	60336730	2920	2920	2925	2920	1186
734	20241226	091200	56873585	2920	2920	2920	2920	187
735	20241226	091100	56327545	2920	2920	2920	2920	1720
736	20241226	091000	51305145	2920	2920	2920	2915	695
737	20241226	090900	49276615	2920	2915	2920	2915	343
738	20241226	090800	48275490	2910	2910	2920	2910	1204
739	20241226	090700	44768840	2910	2930	2930	2885	8654
740	20241226	090600	19597000	2940	2940	2940	2935	74
741	20241226	090500	19379580	2940	2950	2950	2940	170
742	20241226	090400	18879710	2940	2945	2945	2940	103
743	20241226	090300	18576785	2940	2940	2940	2940	361
744	20241226	090200	17515445	2940	2960	2960	2935	5368
745	20241226	090100	1719985	2965	2965	2965	2965	410
746	20241226	090000	504335	2980	2985	2985	2980	169