KissMeData/377190/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	212700	273193805	2940	2940	2940	2940	801
3	20241226	212600	273193805	2940	2940	2940	2940	0
4	20241226	212500	273193805	2940	2940	2940	2940	0
5	20241226	212400	273193805	2940	2940	2940	2940	0
6	20241226	212300	273193805	2940	2940	2940	2940	0
7	20241226	212200	273193805	2940	2940	2940	2940	0
8	20241226	212100	273193805	2940	2940	2940	2940	0
9	20241226	212000	273193805	2940	2940	2940	2940	0
10	20241226	211900	273193805	2940	2940	2940	2940	0
11	20241226	211800	273193805	2940	2940	2940	2940	0
12	20241226	211700	273193805	2940	2940	2940	2940	0
13	20241226	211600	273193805	2940	2940	2940	2940	0
14	20241226	211500	273193805	2940	2940	2940	2940	0
15	20241226	211400	273193805	2940	2940	2940	2940	0
16	20241226	211300	273193805	2940	2940	2940	2940	0
17	20241226	211200	273193805	2940	2940	2940	2940	0
18	20241226	211100	273193805	2940	2940	2940	2940	0
19	20241226	211000	273193805	2940	2940	2940	2940	0
20	20241226	210900	273193805	2940	2940	2940	2940	0
21	20241226	210800	273193805	2940	2940	2940	2940	0
22	20241226	210700	273193805	2940	2940	2940	2940	0
23	20241226	210600	273193805	2940	2940	2940	2940	0
24	20241226	210500	273193805	2940	2940	2940	2940	0
25	20241226	210400	273193805	2940	2940	2940	2940	0
26	20241226	210300	273193805	2940	2940	2940	2940	0
27	20241226	210200	273193805	2940	2940	2940	2940	0
28	20241226	210100	273193805	2940	2940	2940	2940	0
29	20241226	210000	273193805	2940	2940	2940	2940	0
30	20241226	205900	273193805	2940	2940	2940	2940	0
31	20241226	205800	273193805	2940	2940	2940	2940	0
32	20241226	205700	273193805	2940	2940	2940	2940	801
33	20241226	205600	273193805	2940	2940	2940	2940	0
34	20241226	205500	273193805	2940	2940	2940	2940	0
35	20241226	205400	273193805	2940	2940	2940	2940	0
36	20241226	205300	273193805	2940	2940	2940	2940	0
37	20241226	205200	273193805	2940	2940	2940	2940	0
38	20241226	205100	273193805	2940	2940	2940	2940	0
39	20241226	205000	273193805	2940	2940	2940	2940	0
40	20241226	204900	273193805	2940	2940	2940	2940	0
41	20241226	204800	273193805	2940	2940	2940	2940	0
42	20241226	204700	273193805	2940	2940	2940	2940	0
43	20241226	204600	273193805	2940	2940	2940	2940	0
44	20241226	204500	273193805	2940	2940	2940	2940	0
45	20241226	204400	273193805	2940	2940	2940	2940	0
46	20241226	204300	273193805	2940	2940	2940	2940	0
47	20241226	204200	273193805	2940	2940	2940	2940	0
48	20241226	204100	273193805	2940	2940	2940	2940	0
49	20241226	204000	273193805	2940	2940	2940	2940	0
50	20241226	203900	273193805	2940	2940	2940	2940	0
51	20241226	203800	273193805	2940	2940	2940	2940	0
52	20241226	203700	273193805	2940	2940	2940	2940	0
53	20241226	203600	273193805	2940	2940	2940	2940	0
54	20241226	203500	273193805	2940	2940	2940	2940	0
55	20241226	203400	273193805	2940	2940	2940	2940	0
56	20241226	203300	273193805	2940	2940	2940	2940	0
57	20241226	203200	273193805	2940	2940	2940	2940	0
58	20241226	203100	273193805	2940	2940	2940	2940	0
59	20241226	203000	273193805	2940	2940	2940	2940	0
60	20241226	202900	273193805	2940	2940	2940	2940	0
61	20241226	202800	273193805	2940	2940	2940	2940	0
62	20241226	202700	273193805	2940	2940	2940	2940	801
63	20241226	202600	273193805	2940	2940	2940	2940	0
64	20241226	202500	273193805	2940	2940	2940	2940	0
65	20241226	202400	273193805	2940	2940	2940	2940	0
66	20241226	202300	273193805	2940	2940	2940	2940	0
67	20241226	202200	273193805	2940	2940	2940	2940	0
68	20241226	202100	273193805	2940	2940	2940	2940	0
69	20241226	202000	273193805	2940	2940	2940	2940	0
70	20241226	201900	273193805	2940	2940	2940	2940	0
71	20241226	201800	273193805	2940	2940	2940	2940	0
72	20241226	201700	273193805	2940	2940	2940	2940	0
73	20241226	201600	273193805	2940	2940	2940	2940	0
74	20241226	201500	273193805	2940	2940	2940	2940	0
75	20241226	201400	273193805	2940	2940	2940	2940	0
76	20241226	201300	273193805	2940	2940	2940	2940	0
77	20241226	201200	273193805	2940	2940	2940	2940	0
78	20241226	201100	273193805	2940	2940	2940	2940	0
79	20241226	201000	273193805	2940	2940	2940	2940	0
80	20241226	200900	273193805	2940	2940	2940	2940	0
81	20241226	200800	273193805	2940	2940	2940	2940	0
82	20241226	200700	273193805	2940	2940	2940	2940	0
83	20241226	200600	273193805	2940	2940	2940	2940	0
84	20241226	200500	273193805	2940	2940	2940	2940	0
85	20241226	200400	273193805	2940	2940	2940	2940	0
86	20241226	200300	273193805	2940	2940	2940	2940	0
87	20241226	200200	273193805	2940	2940	2940	2940	0
88	20241226	200100	273193805	2940	2940	2940	2940	0
89	20241226	200000	273193805	2940	2940	2940	2940	0
90	20241226	195900	273193805	2940	2940	2940	2940	0
91	20241226	195800	273193805	2940	2940	2940	2940	0
92	20241226	195700	273193805	2940	2940	2940	2940	801
93	20241226	195600	273193805	2940	2940	2940	2940	0
94	20241226	195500	273193805	2940	2940	2940	2940	0
95	20241226	195400	273193805	2940	2940	2940	2940	0
96	20241226	195300	273193805	2940	2940	2940	2940	0
97	20241226	195200	273193805	2940	2940	2940	2940	0
98	20241226	195100	273193805	2940	2940	2940	2940	0
99	20241226	195000	273193805	2940	2940	2940	2940	0
100	20241226	194900	273193805	2940	2940	2940	2940	0
101	20241226	194800	273193805	2940	2940	2940	2940	0
102	20241226	194700	273193805	2940	2940	2940	2940	0
103	20241226	194600	273193805	2940	2940	2940	2940	0
104	20241226	194500	273193805	2940	2940	2940	2940	0
105	20241226	194400	273193805	2940	2940	2940	2940	0
106	20241226	194300	273193805	2940	2940	2940	2940	0
107	20241226	194200	273193805	2940	2940	2940	2940	0
108	20241226	194100	273193805	2940	2940	2940	2940	0
109	20241226	194000	273193805	2940	2940	2940	2940	0
110	20241226	193900	273193805	2940	2940	2940	2940	0
111	20241226	193800	273193805	2940	2940	2940	2940	0
112	20241226	193700	273193805	2940	2940	2940	2940	0
113	20241226	193600	273193805	2940	2940	2940	2940	0
114	20241226	193500	273193805	2940	2940	2940	2940	0
115	20241226	193400	273193805	2940	2940	2940	2940	0
116	20241226	193300	273193805	2940	2940	2940	2940	0
117	20241226	193200	273193805	2940	2940	2940	2940	0
118	20241226	193100	273193805	2940	2940	2940	2940	0
119	20241226	193000	273193805	2940	2940	2940	2940	0
120	20241226	192900	273193805	2940	2940	2940	2940	0
121	20241226	192800	273193805	2940	2940	2940	2940	0
122	20241226	192700	273193805	2940	2940	2940	2940	801
123	20241226	192600	273193805	2940	2940	2940	2940	0
124	20241226	192500	273193805	2940	2940	2940	2940	0
125	20241226	192400	273193805	2940	2940	2940	2940	0
126	20241226	192300	273193805	2940	2940	2940	2940	0
127	20241226	192200	273193805	2940	2940	2940	2940	0
128	20241226	192100	273193805	2940	2940	2940	2940	0
129	20241226	192000	273193805	2940	2940	2940	2940	0
130	20241226	191900	273193805	2940	2940	2940	2940	0
131	20241226	191800	273193805	2940	2940	2940	2940	0
132	20241226	191700	273193805	2940	2940	2940	2940	0
133	20241226	191600	273193805	2940	2940	2940	2940	0
134	20241226	191500	273193805	2940	2940	2940	2940	0
135	20241226	191400	273193805	2940	2940	2940	2940	0
136	20241226	191300	273193805	2940	2940	2940	2940	0
137	20241226	191200	273193805	2940	2940	2940	2940	0
138	20241226	191100	273193805	2940	2940	2940	2940	0
139	20241226	191000	273193805	2940	2940	2940	2940	0
140	20241226	190900	273193805	2940	2940	2940	2940	0
141	20241226	190800	273193805	2940	2940	2940	2940	0
142	20241226	190700	273193805	2940	2940	2940	2940	0
143	20241226	190600	273193805	2940	2940	2940	2940	0
144	20241226	190500	273193805	2940	2940	2940	2940	0
145	20241226	190400	273193805	2940	2940	2940	2940	0
146	20241226	190300	273193805	2940	2940	2940	2940	0
147	20241226	190200	273193805	2940	2940	2940	2940	0
148	20241226	190100	273193805	2940	2940	2940	2940	0
149	20241226	190000	273193805	2940	2940	2940	2940	0
150	20241226	185900	273193805	2940	2940	2940	2940	0
151	20241226	185800	273193805	2940	2940	2940	2940	0
152	20241226	185700	273193805	2940	2940	2940	2940	801
153	20241226	185600	273193805	2940	2940	2940	2940	0
154	20241226	185500	273193805	2940	2940	2940	2940	0
155	20241226	185400	273193805	2940	2940	2940	2940	0
156	20241226	185300	273193805	2940	2940	2940	2940	0
157	20241226	185200	273193805	2940	2940	2940	2940	0
158	20241226	185100	273193805	2940	2940	2940	2940	0
159	20241226	185000	273193805	2940	2940	2940	2940	0
160	20241226	184900	273193805	2940	2940	2940	2940	0
161	20241226	184800	273193805	2940	2940	2940	2940	0
162	20241226	184700	273193805	2940	2940	2940	2940	0
163	20241226	184600	273193805	2940	2940	2940	2940	0
164	20241226	184500	273193805	2940	2940	2940	2940	0
165	20241226	184400	273193805	2940	2940	2940	2940	0
166	20241226	184300	273193805	2940	2940	2940	2940	0
167	20241226	184200	273193805	2940	2940	2940	2940	0
168	20241226	184100	273193805	2940	2940	2940	2940	0
169	20241226	184000	273193805	2940	2940	2940	2940	0
170	20241226	183900	273193805	2940	2940	2940	2940	0
171	20241226	183800	273193805	2940	2940	2940	2940	0
172	20241226	183700	273193805	2940	2940	2940	2940	0
173	20241226	183600	273193805	2940	2940	2940	2940	0
174	20241226	183500	273193805	2940	2940	2940	2940	0
175	20241226	183400	273193805	2940	2940	2940	2940	0
176	20241226	183300	273193805	2940	2940	2940	2940	0
177	20241226	183200	273193805	2940	2940	2940	2940	0
178	20241226	183100	273193805	2940	2940	2940	2940	0
179	20241226	183000	273193805	2940	2940	2940	2940	0
180	20241226	182900	273193805	2940	2940	2940	2940	0
181	20241226	182800	273193805	2940	2940	2940	2940	0
182	20241226	182700	273193805	2940	2940	2940	2940	801
183	20241226	182600	273193805	2940	2940	2940	2940	0
184	20241226	182500	273193805	2940	2940	2940	2940	0
185	20241226	182400	273193805	2940	2940	2940	2940	0
186	20241226	182300	273193805	2940	2940	2940	2940	0
187	20241226	182200	273193805	2940	2940	2940	2940	0
188	20241226	182100	273193805	2940	2940	2940	2940	0
189	20241226	182000	273193805	2940	2940	2940	2940	0
190	20241226	181900	273193805	2940	2940	2940	2940	0
191	20241226	181800	273193805	2940	2940	2940	2940	0
192	20241226	181700	273193805	2940	2940	2940	2940	0
193	20241226	181600	273193805	2940	2940	2940	2940	0
194	20241226	181500	273193805	2940	2940	2940	2940	0
195	20241226	181400	273193805	2940	2940	2940	2940	0
196	20241226	181300	273193805	2940	2940	2940	2940	0
197	20241226	181200	273193805	2940	2940	2940	2940	0
198	20241226	181100	273193805	2940	2940	2940	2940	0
199	20241226	181000	273193805	2940	2940	2940	2940	0
200	20241226	180900	273193805	2940	2940	2940	2940	0
201	20241226	180800	273193805	2940	2940	2940	2940	0
202	20241226	180700	273193805	2940	2940	2940	2940	0
203	20241226	180600	273193805	2940	2940	2940	2940	0
204	20241226	180500	273193805	2940	2940	2940	2940	0
205	20241226	180400	273193805	2940	2940	2940	2940	0
206	20241226	180300	273193805	2940	2940	2940	2940	0
207	20241226	180200	273193805	2940	2940	2940	2940	0
208	20241226	180100	273193805	2940	2940	2940	2940	0
209	20241226	180000	273193805	2940	2940	2940	2940	0
210	20241226	175900	273193805	2940	2940	2940	2940	0
211	20241226	175800	273193805	2940	2940	2940	2940	0
212	20241226	175700	273193805	2940	2940	2940	2940	801
213	20241226	175600	273193805	2940	2940	2940	2940	0
214	20241226	175500	273193805	2940	2940	2940	2940	0
215	20241226	175400	273193805	2940	2940	2940	2940	0
216	20241226	175300	273193805	2940	2940	2940	2940	0
217	20241226	175200	273193805	2940	2940	2940	2940	0
218	20241226	175100	273193805	2940	2940	2940	2940	0
219	20241226	175000	273193805	2940	2940	2940	2940	0
220	20241226	174900	273193805	2940	2940	2940	2940	0
221	20241226	174800	273193805	2940	2940	2940	2940	0
222	20241226	174700	273193805	2940	2940	2940	2940	0
223	20241226	174600	273193805	2940	2940	2940	2940	0
224	20241226	174500	273193805	2940	2940	2940	2940	0
225	20241226	174400	273193805	2940	2940	2940	2940	0
226	20241226	174300	273193805	2940	2940	2940	2940	0
227	20241226	174200	273193805	2940	2940	2940	2940	0
228	20241226	174100	273193805	2940	2940	2940	2940	0
229	20241226	174000	273193805	2940	2940	2940	2940	0
230	20241226	173900	273193805	2940	2940	2940	2940	0
231	20241226	173800	273193805	2940	2940	2940	2940	0
232	20241226	173700	273193805	2940	2940	2940	2940	0
233	20241226	173600	273193805	2940	2940	2940	2940	0
234	20241226	173500	273193805	2940	2940	2940	2940	0
235	20241226	173400	273193805	2940	2940	2940	2940	0
236	20241226	173300	273193805	2940	2940	2940	2940	0
237	20241226	173200	273193805	2940	2940	2940	2940	0
238	20241226	173100	273193805	2940	2940	2940	2940	0
239	20241226	173000	273193805	2940	2940	2940	2940	0
240	20241226	172900	273193805	2940	2940	2940	2940	0
241	20241226	172800	273193805	2940	2940	2940	2940	0
242	20241226	172700	273193805	2940	2940	2940	2940	801
243	20241226	172600	273193805	2940	2940	2940	2940	0
244	20241226	172500	273193805	2940	2940	2940	2940	0
245	20241226	172400	273193805	2940	2940	2940	2940	0
246	20241226	172300	273193805	2940	2940	2940	2940	0
247	20241226	172200	273193805	2940	2940	2940	2940	0
248	20241226	172100	273193805	2940	2940	2940	2940	0
249	20241226	172000	273193805	2940	2940	2940	2940	0
250	20241226	171900	273193805	2940	2940	2940	2940	0
251	20241226	171800	273193805	2940	2940	2940	2940	0
252	20241226	171700	273193805	2940	2940	2940	2940	0
253	20241226	171600	273193805	2940	2940	2940	2940	0
254	20241226	171500	273193805	2940	2940	2940	2940	0
255	20241226	171400	273193805	2940	2940	2940	2940	0
256	20241226	171300	273193805	2940	2940	2940	2940	0
257	20241226	171200	273193805	2940	2940	2940	2940	0
258	20241226	171100	273193805	2940	2940	2940	2940	0
259	20241226	171000	273193805	2940	2940	2940	2940	0
260	20241226	170900	273193805	2940	2940	2940	2940	0
261	20241226	170800	273193805	2940	2940	2940	2940	0
262	20241226	170700	273193805	2940	2940	2940	2940	0
263	20241226	170600	273193805	2940	2940	2940	2940	0
264	20241226	170500	273193805	2940	2940	2940	2940	0
265	20241226	170400	273193805	2940	2940	2940	2940	0
266	20241226	170300	273193805	2940	2940	2940	2940	0
267	20241226	170200	273193805	2940	2940	2940	2940	0
268	20241226	170100	273193805	2940	2940	2940	2940	0
269	20241226	170000	273193805	2940	2940	2940	2940	0
270	20241226	165900	273193805	2940	2940	2940	2940	0
271	20241226	165800	273193805	2940	2940	2940	2940	0
272	20241226	165700	273193805	2940	2940	2940	2940	801
273	20241226	165600	273193805	2940	2940	2940	2940	0
274	20241226	165500	273193805	2940	2940	2940	2940	0
275	20241226	165400	273193805	2940	2940	2940	2940	0
276	20241226	165300	273193805	2940	2940	2940	2940	0
277	20241226	165200	273193805	2940	2940	2940	2940	0
278	20241226	165100	273193805	2940	2940	2940	2940	0
279	20241226	165000	273193805	2940	2940	2940	2940	0
280	20241226	164900	273193805	2940	2940	2940	2940	0
281	20241226	164800	273193805	2940	2940	2940	2940	0
282	20241226	164700	273193805	2940	2940	2940	2940	0
283	20241226	164600	273193805	2940	2940	2940	2940	0
284	20241226	164500	273193805	2940	2940	2940	2940	0
285	20241226	164400	273193805	2940	2940	2940	2940	0
286	20241226	164300	273193805	2940	2940	2940	2940	0
287	20241226	164200	273193805	2940	2940	2940	2940	0
288	20241226	164100	273193805	2940	2940	2940	2940	0
289	20241226	164000	273193805	2940	2940	2940	2940	0
290	20241226	163900	273193805	2940	2940	2940	2940	0
291	20241226	163800	273193805	2940	2940	2940	2940	0
292	20241226	163700	273193805	2940	2940	2940	2940	0
293	20241226	163600	273193805	2940	2940	2940	2940	0
294	20241226	163500	273193805	2940	2940	2940	2940	0
295	20241226	163400	273193805	2940	2940	2940	2940	0
296	20241226	163300	273193805	2940	2940	2940	2940	0
297	20241226	163200	273193805	2940	2940	2940	2940	0
298	20241226	163100	273193805	2940	2940	2940	2940	0
299	20241226	163000	273193805	2940	2940	2940	2940	0
300	20241226	162900	273193805	2940	2940	2940	2940	0
301	20241226	162800	273193805	2940	2940	2940	2940	0
302	20241226	162700	273193805	2940	2940	2940	2940	801
303	20241226	162600	273193805	2940	2940	2940	2940	0
304	20241226	162500	273193805	2940	2940	2940	2940	0
305	20241226	162400	273193805	2940	2940	2940	2940	0
306	20241226	162300	273193805	2940	2940	2940	2940	0
307	20241226	162200	273193805	2940	2940	2940	2940	0
308	20241226	162100	273193805	2940	2940	2940	2940	0
309	20241226	162000	273193805	2940	2940	2940	2940	0
310	20241226	161900	273193805	2940	2940	2940	2940	0
311	20241226	161800	273193805	2940	2940	2940	2940	0
312	20241226	161700	273193805	2940	2940	2940	2940	0
313	20241226	161600	273193805	2940	2940	2940	2940	0
314	20241226	161500	273193805	2940	2940	2940	2940	0
315	20241226	161400	273193805	2940	2940	2940	2940	0
316	20241226	161300	273193805	2940	2940	2940	2940	0
317	20241226	161200	273193805	2940	2940	2940	2940	0
318	20241226	161100	273193805	2940	2940	2940	2940	0
319	20241226	161000	273193805	2940	2940	2940	2940	0
320	20241226	160900	273193805	2940	2940	2940	2940	0
321	20241226	160800	273193805	2940	2940	2940	2940	0
322	20241226	160700	273193805	2940	2940	2940	2940	0
323	20241226	160600	273193805	2940	2940	2940	2940	0
324	20241226	160500	273193805	2940	2940	2940	2940	0
325	20241226	160400	273193805	2940	2940	2940	2940	0
326	20241226	160300	273193805	2940	2940	2940	2940	0
327	20241226	160200	273193805	2940	2940	2940	2940	0
328	20241226	160100	273193805	2940	2940	2940	2940	0
329	20241226	160000	273193805	2940	2940	2940	2940	0
330	20241226	155900	273193805	2940	2940	2940	2940	0
331	20241226	155800	273193805	2940	2940	2940	2940	0
332	20241226	155700	273193805	2940	2940	2940	2940	801
333	20241226	155600	273193805	2940	2940	2940	2940	0
334	20241226	155500	273193805	2940	2940	2940	2940	0
335	20241226	155400	273193805	2940	2940	2940	2940	0
336	20241226	155300	273193805	2940	2940	2940	2940	0
337	20241226	155200	273193805	2940	2940	2940	2940	0
338	20241226	155100	273193805	2940	2940	2940	2940	0
339	20241226	155000	273193805	2940	2940	2940	2940	0
340	20241226	154900	273193805	2940	2940	2940	2940	0
341	20241226	154800	273193805	2940	2940	2940	2940	0
342	20241226	154700	273193805	2940	2940	2940	2940	0
343	20241226	154600	273193805	2940	2940	2940	2940	0
344	20241226	154500	273193805	2940	2940	2940	2940	0
345	20241226	154400	273193805	2940	2940	2940	2940	0
346	20241226	154300	273193805	2940	2940	2940	2940	0
347	20241226	154200	273193805	2940	2940	2940	2940	0
348	20241226	154100	273193805	2940	2940	2940	2940	0
349	20241226	154000	273193805	2940	2940	2940	2940	0
350	20241226	153900	273193805	2940	2940	2940	2940	0
351	20241226	153800	273193805	2940	2940	2940	2940	0
352	20241226	153700	273193805	2940	2940	2940	2940	0
353	20241226	153600	273193805	2940	2940	2940	2940	0
354	20241226	153500	273193805	2940	2940	2940	2940	0
355	20241226	153400	273193805	2940	2940	2940	2940	0
356	20241226	153300	273193805	2940	2940	2940	2940	0
357	20241226	153200	273193805	2940	2940	2940	2940	0
358	20241226	153100	273193805	2940	2940	2940	2940	0
359	20241226	153000	273193805	2940	2940	2940	2940	801
360	20241226	152900	270838865	2920	2920	2920	2920	0
361	20241226	152800	270838865	2920	2920	2920	2920	0
362	20241226	152700	270838865	2920	2920	2920	2920	0
363	20241226	152600	270838865	2920	2920	2920	2920	0
364	20241226	152500	270838865	2920	2920	2920	2920	0
365	20241226	152400	270838865	2920	2920	2920	2920	0
366	20241226	152300	270838865	2920	2920	2920	2920	0
367	20241226	152200	270838865	2920	2920	2920	2920	0
368	20241226	152100	270838865	2920	2920	2920	2920	0
369	20241226	152000	270838865	2920	2920	2920	2920	0
370	20241226	151900	270838865	2920	2930	2930	2920	4307
371	20241226	151800	258258930	2935	2935	2935	2935	17
372	20241226	151700	258209035	2935	2935	2935	2935	298
373	20241226	151600	257334405	2935	2940	2940	2935	1240
374	20241226	151500	253693665	2940	2940	2940	2940	231
375	20241226	151400	253014525	2940	2940	2940	2940	1781
376	20241226	151300	247778385	2940	2940	2940	2940	332
377	20241226	151200	246802305	2940	2940	2940	2935	5272
378	20241226	151100	231327625	2940	2940	2940	2940	251
379	20241226	151000	230589685	2940	2940	2940	2940	233
380	20241226	150900	229904665	2940	2940	2940	2940	366
381	20241226	150800	228828625	2940	2940	2940	2940	259
382	20241226	150700	228067165	2940	2935	2945	2935	18483
383	20241226	150600	173732420	2935	2930	2935	2930	122
384	20241226	150500	173374355	2935	2935	2935	2935	100
385	20241226	150400	173080855	2935	2935	2935	2935	112
386	20241226	150300	172752135	2930	2930	2930	2930	517
387	20241226	150200	171237325	2930	2930	2930	2930	261
388	20241226	150100	170472595	2930	2930	2930	2930	70
389	20241226	150000	170267495	2930	2930	2930	2925	145
390	20241226	145900	169842875	2935	2935	2935	2935	58
391	20241226	145800	169672645	2935	2935	2935	2935	66
392	20241226	145700	169478935	2935	2935	2935	2935	75
393	20241226	145600	169258810	2935	2935	2935	2935	18
394	20241226	145500	169205980	2935	2935	2935	2935	59
395	20241226	145400	169032815	2935	2935	2935	2935	62
396	20241226	145300	168850845	2935	2935	2935	2930	88
397	20241226	145200	168592610	2935	2935	2935	2935	63
398	20241226	145100	168407705	2935	2935	2935	2935	106
399	20241226	145000	168096595	2935	2935	2935	2935	112
400	20241226	144900	167767875	2935	2935	2935	2935	291
401	20241226	144800	166913790	2935	2930	2935	2930	86
402	20241226	144700	166661560	2930	2935	2935	2930	307
403	20241226	144600	165761275	2935	2935	2935	2935	142
404	20241226	144500	165344505	2935	2930	2935	2930	120
405	20241226	144400	164992630	2930	2925	2935	2925	971
406	20241226	144300	162151315	2930	2935	2935	2930	86
407	20241226	144200	161899250	2935	2935	2935	2925	4237
408	20241226	144100	149500830	2935	2935	2935	2935	59
409	20241226	144000	149327665	2935	2935	2935	2935	205
410	20241226	143900	148725990	2935	2935	2935	2935	160
411	20241226	143800	148256390	2935	2935	2935	2935	201
412	20241226	143700	147666455	2935	2935	2935	2935	179
413	20241226	143600	147141090	2935	2935	2935	2935	187
414	20241226	143500	146592245	2935	2935	2935	2935	234
415	20241226	143400	145905455	2935	2935	2935	2935	59
416	20241226	143300	145732290	2935	2935	2935	2935	209
417	20241226	143200	145118875	2935	2935	2935	2935	354
418	20241226	143100	144079885	2935	2935	2935	2935	370
419	20241226	143000	142993935	2940	2940	2940	2940	135
420	20241226	142900	142597035	2940	2940	2940	2935	227
421	20241226	142800	141929905	2940	2940	2940	2940	241
422	20241226	142700	141221365	2940	2940	2940	2935	104
423	20241226	142600	140915855	2940	2940	2940	2940	107
424	20241226	142500	140601275	2940	2935	2940	2935	1148
425	20241226	142400	137230940	2935	2935	2935	2935	214
426	20241226	142300	136602850	2935	2935	2935	2935	88
427	20241226	142200	136344570	2935	2935	2935	2935	225
428	20241226	142100	135684195	2935	2935	2935	2935	128
429	20241226	142000	135308515	2935	2935	2935	2935	158
430	20241226	141900	134844785	2935	2935	2935	2935	213
431	20241226	141800	134219630	2935	2935	2935	2935	147
432	20241226	141700	133788185	2935	2935	2935	2935	216
433	20241226	141600	133154225	2935	2935	2935	2935	76
434	20241226	141500	132931165	2935	2935	2935	2935	237
435	20241226	141400	132235570	2935	2935	2935	2935	127
436	20241226	141300	131862825	2935	2930	2935	2930	152
437	20241226	141200	131416715	2935	2935	2935	2935	223
438	20241226	141100	130762210	2935	2935	2935	2935	142
439	20241226	141000	130345440	2935	2935	2935	2935	219
440	20241226	140900	129702675	2935	2935	2935	2935	80
441	20241226	140800	129467875	2935	2935	2935	2935	227
442	20241226	140700	128801630	2935	2935	2935	2935	129
443	20241226	140600	128423015	2935	2935	2935	2930	59
444	20241226	140500	128249870	2930	2930	2935	2930	216
445	20241226	140400	127616740	2930	2935	2935	2925	166
446	20241226	140300	127130055	2930	2935	2935	2930	262
447	20241226	140200	126361875	2935	2935	2935	2935	137
448	20241226	140100	125959780	2935	2935	2935	2935	225
449	20241226	140000	125299405	2935	2935	2935	2935	137
450	20241226	135900	124897310	2935	2930	2935	2930	108
451	20241226	135800	124580620	2935	2935	2935	2935	50
452	20241226	135700	124433870	2930	2935	2935	2930	248
453	20241226	135600	123706490	2930	2930	2930	2930	163
454	20241226	135500	123228900	2935	2930	2935	2925	153
455	20241226	135400	122780510	2935	2930	2935	2930	227
456	20241226	135300	122115065	2935	2930	2935	2930	122
457	20241226	135200	121757355	2930	2930	2935	2930	212
458	20241226	135100	121135945	2930	2930	2930	2930	61
459	20241226	135000	120957215	2930	2930	2930	2930	232
460	20241226	134900	120277455	2930	2930	2930	2930	143
461	20241226	134800	119858465	2930	2930	2930	2930	194
462	20241226	134700	119290045	2930	2935	2935	2930	485
463	20241226	134600	117868665	2935	2935	2935	2935	50
464	20241226	134500	117721915	2935	2935	2935	2935	50
465	20241226	134400	117575165	2935	2935	2935	2935	50
466	20241226	134300	117428415	2935	2935	2935	2935	17
467	20241226	134200	117378520	2935	2930	2935	2930	2050
468	20241226	134100	111371770	2935	2935	2935	2935	51
469	20241226	134000	111222085	2935	2935	2935	2935	66
470	20241226	133900	111028375	2935	2945	2945	2935	1157
471	20241226	133800	107632080	2945	2945	2945	2945	50
472	20241226	133700	107484830	2940	2940	2940	2940	50
473	20241226	133600	107337830	2945	2945	2945	2945	16
474	20241226	133500	107290710	2945	2940	2945	2940	246
475	20241226	133400	106567220	2945	2945	2945	2945	50
476	20241226	133300	106419970	2945	2945	2945	2945	67
477	20241226	133200	106222655	2945	2945	2945	2945	50
478	20241226	133100	106075405	2945	2945	2945	2945	50
479	20241226	133000	105928155	2945	2945	2945	2945	50
480	20241226	132900	105780905	2945	2945	2945	2945	16
481	20241226	132800	105733785	2945	2945	2945	2945	50
482	20241226	132700	105586535	2945	2945	2945	2945	50
483	20241226	132600	105439285	2945	2945	2945	2945	66
484	20241226	132500	105244915	2945	2945	2945	2945	50
485	20241226	132400	105097665	2945	2945	2945	2945	50
486	20241226	132300	104950415	2945	2945	2945	2945	0
487	20241226	132200	104950415	2945	2945	2945	2945	67
488	20241226	132100	104753100	2945	2945	2945	2945	50
489	20241226	132000	104605850	2945	2945	2945	2945	50
490	20241226	131900	104458600	2945	2945	2945	2945	66
491	20241226	131800	104264230	2945	2945	2945	2945	56
492	20241226	131700	104099310	2945	2945	2945	2945	50
493	20241226	131600	103952060	2940	2940	2940	2940	1000
494	20241226	131500	101012060	2945	2945	2945	2945	66
495	20241226	131400	100817690	2945	2945	2945	2945	50
496	20241226	131300	100670440	2945	2945	2945	2945	50
497	20241226	131200	100523190	2945	2940	2945	2940	2845
498	20241226	131100	92158805	2940	2940	2940	2940	0
499	20241226	131000	92158805	2940	2940	2940	2940	0
500	20241226	130900	92158805	2940	2940	2940	2940	0
501	20241226	130800	92158805	2940	2940	2940	2940	16
502	20241226	130700	92111765	2940	2940	2940	2940	0
503	20241226	130600	92111765	2940	2940	2940	2940	0
504	20241226	130500	92111765	2940	2940	2940	2940	17
505	20241226	130400	92061785	2940	2940	2940	2940	0
506	20241226	130300	92061785	2940	2940	2940	2940	0
507	20241226	130200	92061785	2940	2940	2940	2940	0
508	20241226	130100	92061785	2940	2940	2940	2940	16
509	20241226	130000	92014745	2935	2935	2935	2935	3
510	20241226	125900	92005940	2945	2945	2945	2945	0
511	20241226	125800	92005940	2945	2945	2945	2945	16
512	20241226	125700	91958820	2940	2940	2940	2940	0
513	20241226	125600	91958820	2940	2940	2940	2940	1612
514	20241226	125500	87219540	2940	2945	2945	2940	510
515	20241226	125400	85720090	2945	2945	2945	2945	17
516	20241226	125300	85670025	2945	2945	2945	2945	0
517	20241226	125200	85670025	2945	2945	2945	2945	0
518	20241226	125100	85670025	2945	2945	2945	2945	16
519	20241226	125000	85622905	2945	2945	2945	2945	0
520	20241226	124900	85622905	2945	2945	2945	2945	0
521	20241226	124800	85622905	2945	2945	2945	2945	0
522	20241226	124700	85622905	2945	2945	2945	2945	16
523	20241226	124600	85575785	2945	2945	2945	2945	0
524	20241226	124500	85575785	2945	2945	2945	2945	0
525	20241226	124400	85575785	2945	2945	2945	2945	17
526	20241226	124300	85525720	2945	2945	2945	2945	0
527	20241226	124200	85525720	2945	2945	2945	2945	0
528	20241226	124100	85525720	2945	2945	2945	2945	100
529	20241226	124000	85231220	2945	2945	2945	2945	19
530	20241226	123900	85175265	2945	2945	2945	2945	0
531	20241226	123800	85175265	2945	2945	2945	2945	100
532	20241226	123700	84880765	2945	2945	2945	2945	16
533	20241226	123600	84833645	2945	2945	2945	2945	0
534	20241226	123500	84833645	2945	2945	2945	2945	0
535	20241226	123400	84833645	2945	2945	2945	2945	17
536	20241226	123300	84783580	2945	2945	2945	2945	0
537	20241226	123200	84783580	2945	2945	2945	2945	0
538	20241226	123100	84783580	2945	2945	2945	2945	0
539	20241226	123000	84783580	2945	2945	2945	2945	16
540	20241226	122900	84736460	2945	2945	2945	2945	0
541	20241226	122800	84736460	2945	2945	2945	2945	13
542	20241226	122700	84698175	2945	2945	2945	2945	16
543	20241226	122600	84651055	2945	2945	2945	2945	0
544	20241226	122500	84651055	2945	2945	2945	2945	0
545	20241226	122400	84651055	2945	2945	2945	2945	0
546	20241226	122300	84651055	2945	2945	2945	2945	17
547	20241226	122200	84600990	2945	2945	2945	2945	0
548	20241226	122100	84600990	2945	2945	2945	2945	0
549	20241226	122000	84600990	2945	2945	2945	2945	16
550	20241226	121900	84553870	2945	2945	2945	2945	0
551	20241226	121800	84553870	2945	2945	2945	2945	0
552	20241226	121700	84553870	2945	2945	2945	2945	1
553	20241226	121600	84550925	2945	2945	2945	2945	16
554	20241226	121500	84503805	2940	2940	2940	2940	0
555	20241226	121400	84503805	2940	2940	2940	2940	0
556	20241226	121300	84503805	2940	2945	2945	2940	765
557	20241226	121200	82254620	2945	2945	2945	2945	0
558	20241226	121100	82254620	2945	2945	2945	2945	0
559	20241226	121000	82254620	2945	2945	2945	2945	1
560	20241226	120900	82251675	2945	2945	2945	2945	16
561	20241226	120800	82204555	2945	2945	2945	2945	0
562	20241226	120700	82204555	2945	2945	2945	2945	0
563	20241226	120600	82204555	2945	2945	2945	2945	16
564	20241226	120500	82157435	2945	2945	2945	2945	0
565	20241226	120400	82157435	2945	2945	2945	2945	18
566	20241226	120300	82104425	2945	2945	2945	2945	0
567	20241226	120200	82104425	2945	2945	2945	2945	17
568	20241226	120100	82054360	2945	2945	2945	2945	0
569	20241226	120000	82054360	2945	2945	2945	2945	0
570	20241226	115900	82054360	2945	2945	2945	2945	16
571	20241226	115800	82007240	2940	2940	2940	2940	0
572	20241226	115700	82007240	2940	2945	2945	2940	6
573	20241226	115600	81989595	2945	2945	2945	2945	0
574	20241226	115500	81989595	2945	2945	2945	2945	16
575	20241226	115400	81942475	2945	2945	2945	2945	0
576	20241226	115300	81942475	2945	2945	2945	2945	0
577	20241226	115200	81942475	2945	2945	2945	2945	17
578	20241226	115100	81892410	2940	2940	2940	2940	8
579	20241226	115000	81868890	2945	2945	2945	2945	0
580	20241226	114900	81868890	2945	2945	2945	2945	0
581	20241226	114800	81868890	2945	2945	2945	2945	16
582	20241226	114700	81821770	2945	2945	2945	2945	0
583	20241226	114600	81821770	2945	2945	2945	2945	0
584	20241226	114500	81821770	2945	2945	2945	2945	16
585	20241226	114400	81774650	2945	2945	2945	2945	0
586	20241226	114300	81774650	2945	2945	2945	2945	0
587	20241226	114200	81774650	2945	2945	2945	2945	0
588	20241226	114100	81774650	2945	2945	2945	2945	17
589	20241226	114000	81724585	2945	2945	2945	2945	0
590	20241226	113900	81724585	2945	2945	2945	2945	0
591	20241226	113800	81724585	2945	2945	2945	2945	16
592	20241226	113700	81677465	2945	2945	2945	2945	0
593	20241226	113600	81677465	2945	2945	2945	2945	0
594	20241226	113500	81677465	2945	2945	2945	2945	0
595	20241226	113400	81677465	2945	2945	2945	2945	17
596	20241226	113300	81627400	2940	2940	2940	2940	0
597	20241226	113200	81627400	2940	2940	2940	2940	652
598	20241226	113100	79710520	2945	2945	2945	2945	16
599	20241226	113000	79663400	2945	2945	2945	2945	0
600	20241226	112900	79663400	2945	2945	2945	2945	0
601	20241226	112800	79663400	2945	2945	2945	2945	0
602	20241226	112700	79663400	2945	2940	2945	2940	516
603	20241226	112600	78146280	2945	2945	2945	2945	0
604	20241226	112500	78146280	2945	2945	2945	2945	0
605	20241226	112400	78146280	2945	2945	2945	2945	17
606	20241226	112300	78096215	2945	2945	2945	2945	0
607	20241226	112200	78096215	2945	2945	2945	2945	0
608	20241226	112100	78096215	2945	2945	2945	2945	0
609	20241226	112000	78096215	2945	2945	2945	2945	16
610	20241226	111900	78049095	2945	2945	2945	2945	0
611	20241226	111800	78049095	2945	2945	2945	2945	4
612	20241226	111700	78037315	2945	2945	2945	2945	16
613	20241226	111600	77990195	2945	2945	2945	2945	201
614	20241226	111500	77398250	2945	2945	2945	2945	0
615	20241226	111400	77398250	2945	2945	2945	2945	0
616	20241226	111300	77398250	2945	2945	2945	2945	17
617	20241226	111200	77348185	2945	2945	2945	2945	0
618	20241226	111100	77348185	2945	2945	2945	2945	0
619	20241226	111000	77348185	2945	2945	2945	2945	16
620	20241226	110900	77301065	2945	2945	2945	2945	0
621	20241226	110800	77301065	2945	2945	2945	2945	0
622	20241226	110700	77301065	2945	2945	2945	2945	0
623	20241226	110600	77301065	2945	2945	2945	2945	33
624	20241226	110500	77203880	2945	2945	2945	2945	0
625	20241226	110400	77203880	2945	2945	2945	2945	0
626	20241226	110300	77203880	2945	2945	2945	2945	317
627	20241226	110200	76270315	2945	2945	2945	2945	10
628	20241226	110100	76240865	2945	2945	2945	2945	0
629	20241226	110000	76240865	2945	2945	2945	2945	0
630	20241226	105900	76240865	2945	2945	2945	2945	16
631	20241226	105800	76193745	2945	2945	2945	2945	0
632	20241226	105700	76193745	2945	2945	2945	2945	2
633	20241226	105600	76187855	2945	2945	2945	2945	16
634	20241226	105500	76140735	2945	2945	2945	2945	0
635	20241226	105400	76140735	2945	2945	2945	2945	0
636	20241226	105300	76140735	2945	2945	2945	2945	0
637	20241226	105200	76140735	2945	2945	2945	2945	17
638	20241226	105100	76090670	2945	2945	2945	2945	0
639	20241226	105000	76090670	2945	2945	2945	2945	1
640	20241226	104900	76087725	2945	2945	2945	2945	16
641	20241226	104800	76040605	2945	2945	2945	2945	1
642	20241226	104700	76037660	2935	2935	2935	2935	26
643	20241226	104600	75961350	2945	2945	2945	2945	0
644	20241226	104500	75961350	2945	2945	2945	2945	16
645	20241226	104400	75914230	2945	2945	2945	2945	0
646	20241226	104300	75914230	2945	2945	2945	2945	0
647	20241226	104200	75914230	2945	2945	2945	2945	17
648	20241226	104100	75864165	2935	2935	2935	2935	0
649	20241226	104000	75864165	2935	2935	2935	2935	102
650	20241226	103900	75564795	2945	2945	2945	2945	0
651	20241226	103800	75564795	2945	2945	2945	2945	16
652	20241226	103700	75517675	2945	2945	2945	2945	0
653	20241226	103600	75517675	2945	2945	2945	2945	0
654	20241226	103500	75517675	2945	2945	2945	2945	16
655	20241226	103400	75470555	2940	2940	2940	2940	0
656	20241226	103300	75470555	2940	2940	2940	2940	50
657	20241226	103200	75323555	2940	2940	2940	2940	1826
658	20241226	103100	69955115	2940	2940	2940	2940	707
659	20241226	103000	67876535	2940	2940	2940	2940	17
660	20241226	102900	67826555	2940	2940	2940	2940	0
661	20241226	102800	67826555	2940	2940	2940	2940	167
662	20241226	102700	67335575	2940	2930	2940	2930	218
663	20241226	102600	66696825	2930	2930	2930	2930	0
664	20241226	102500	66696825	2930	2930	2930	2930	326
665	20241226	102400	65741645	2930	2930	2930	2930	195
666	20241226	102300	65170295	2930	2930	2930	2930	0
667	20241226	102200	65170295	2930	2930	2930	2930	1
668	20241226	102100	65167365	2930	2930	2930	2930	19
669	20241226	102000	65111695	2930	2930	2930	2930	0
670	20241226	101900	65111695	2930	2930	2930	2930	0
671	20241226	101800	65111695	2930	2930	2930	2930	12
672	20241226	101700	65076535	2930	2925	2930	2925	26
673	20241226	101600	65000405	2930	2930	2930	2930	0
674	20241226	101500	65000405	2930	2930	2930	2930	0
675	20241226	101400	65000405	2930	2930	2930	2930	17
676	20241226	101300	64950595	2925	2925	2925	2925	40
677	20241226	101200	64833595	2925	2925	2925	2925	1699
678	20241226	101100	59864020	2925	2925	2925	2925	0
679	20241226	101000	59864020	2925	2925	2925	2925	16
680	20241226	100900	59817220	2925	2925	2925	2925	0
681	20241226	100800	59817220	2925	2925	2925	2925	0
682	20241226	100700	59817220	2925	2925	2925	2925	16
683	20241226	100600	59770420	2920	2920	2920	2920	0
684	20241226	100500	59770420	2920	2920	2920	2920	0
685	20241226	100400	59770420	2920	2920	2920	2920	2088
686	20241226	100300	53673460	2925	2925	2925	2925	17
687	20241226	100200	53623735	2925	2925	2925	2925	366
688	20241226	100100	52553185	2930	2930	2930	2930	4
689	20241226	100000	52541465	2930	2930	2930	2930	16
690	20241226	095900	52494585	2930	2930	2930	2930	0
691	20241226	095800	52494585	2930	2930	2930	2930	0
692	20241226	095700	52494585	2930	2930	2930	2930	10
693	20241226	095600	52465285	2930	2930	2930	2930	16
694	20241226	095500	52418405	2925	2925	2925	2925	0
695	20241226	095400	52418405	2925	2925	2925	2925	20
696	20241226	095300	52359905	2930	2930	2930	2930	17
697	20241226	095200	52310095	2930	2930	2930	2930	0
698	20241226	095100	52310095	2930	2930	2930	2930	0
699	20241226	095000	52310095	2930	2930	2930	2930	16
700	20241226	094900	52263215	2940	2940	2940	2940	0
701	20241226	094800	52263215	2940	2925	2940	2920	10001
702	20241226	094700	23043205	2930	2930	2935	2930	1654
703	20241226	094600	18196980	2935	2935	2935	2935	16
704	20241226	094500	18150020	2935	2935	2935	2935	100
705	20241226	094400	17856520	2935	2935	2935	2935	0
706	20241226	094300	17856520	2935	2935	2935	2935	17
707	20241226	094200	17806625	2935	2935	2935	2935	1
708	20241226	094100	17803690	2935	2935	2935	2935	30
709	20241226	094000	17715640	2935	2940	2940	2935	126
710	20241226	093900	17345825	2940	2940	2940	2940	16
711	20241226	093800	17298785	2940	2940	2940	2940	0
712	20241226	093700	17298785	2940	2935	2940	2935	123
713	20241226	093600	16937250	2940	2940	2940	2940	18
714	20241226	093500	16884330	2940	2940	2940	2940	0
715	20241226	093400	16884330	2940	2940	2940	2940	5
716	20241226	093300	16869630	2940	2940	2940	2940	0
717	20241226	093200	16869630	2940	2940	2940	2940	17
718	20241226	093100	16819650	2940	2940	2940	2940	1
719	20241226	093000	16816710	2935	2935	2935	2935	315
720	20241226	092900	15892185	2935	2935	2935	2935	1
721	20241226	092800	15889250	2930	2930	2930	2930	0
722	20241226	092700	15889250	2930	2930	2930	2930	20
723	20241226	092600	15830650	2930	2930	2930	2930	1715
724	20241226	092500	10805700	2935	2935	2935	2935	6
725	20241226	092400	10788090	2935	2935	2935	2935	0
726	20241226	092300	10788090	2935	2935	2935	2935	0
727	20241226	092200	10788090	2935	2935	2935	2935	0
728	20241226	092100	10788090	2935	2935	2935	2935	1
729	20241226	092000	10785155	2935	2935	2935	2935	0
730	20241226	091900	10785155	2935	2930	2935	2930	659
731	20241226	091800	8852110	2935	2935	2935	2935	598
732	20241226	091700	7096980	2935	2935	2935	2935	1
733	20241226	091600	7094045	2935	2935	2935	2930	1081
734	20241226	091500	3923730	2930	2930	2930	2930	0
735	20241226	091400	3923730	2930	2930	2930	2930	18
736	20241226	091300	3870990	2930	2930	2930	2930	21
737	20241226	091200	3809460	2925	2925	2925	2925	14
738	20241226	091100	3768510	2935	2935	2935	2935	10
739	20241226	091000	3739160	2935	2935	2935	2935	0
740	20241226	090900	3739160	2935	2935	2935	2935	0
741	20241226	090800	3739160	2935	2935	2935	2935	0
742	20241226	090700	3739160	2935	2935	2935	2935	417
743	20241226	090600	2515265	2930	2940	2940	2930	197
744	20241226	090500	1938015	2940	2940	2940	2940	0
745	20241226	090400	1938015	2940	2940	2940	2920	137
746	20241226	090300	1537620	2940	2940	2940	2940	0
747	20241226	090200	1537620	2940	2940	2940	2940	0
748	20241226	090100	1537620	2940	2940	2940	2940	40
749	20241226	090000	1420020	2940	2940	2940	2940	483