KissMeData/124560/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	201900	265907560	2930	2930	2930	2930	4200
3	20241226	201800	265907560	2930	2930	2930	2930	0
4	20241226	201700	265907560	2930	2930	2930	2930	0
5	20241226	201600	265907560	2930	2930	2930	2930	0
6	20241226	201500	265907560	2930	2930	2930	2930	0
7	20241226	201400	265907560	2930	2930	2930	2930	0
8	20241226	201300	265907560	2930	2930	2930	2930	0
9	20241226	201200	265907560	2930	2930	2930	2930	0
10	20241226	201100	265907560	2930	2930	2930	2930	0
11	20241226	201000	265907560	2930	2930	2930	2930	0
12	20241226	200900	265907560	2930	2930	2930	2930	0
13	20241226	200800	265907560	2930	2930	2930	2930	0
14	20241226	200700	265907560	2930	2930	2930	2930	0
15	20241226	200600	265907560	2930	2930	2930	2930	0
16	20241226	200500	265907560	2930	2930	2930	2930	0
17	20241226	200400	265907560	2930	2930	2930	2930	0
18	20241226	200300	265907560	2930	2930	2930	2930	0
19	20241226	200200	265907560	2930	2930	2930	2930	0
20	20241226	200100	265907560	2930	2930	2930	2930	0
21	20241226	200000	265907560	2930	2930	2930	2930	0
22	20241226	195900	265907560	2930	2930	2930	2930	0
23	20241226	195800	265907560	2930	2930	2930	2930	0
24	20241226	195700	265907560	2930	2930	2930	2930	0
25	20241226	195600	265907560	2930	2930	2930	2930	0
26	20241226	195500	265907560	2930	2930	2930	2930	0
27	20241226	195400	265907560	2930	2930	2930	2930	0
28	20241226	195300	265907560	2930	2930	2930	2930	0
29	20241226	195200	265907560	2930	2930	2930	2930	0
30	20241226	195100	265907560	2930	2930	2930	2930	0
31	20241226	195000	265907560	2930	2930	2930	2930	0
32	20241226	194900	265907560	2930	2930	2930	2930	4200
33	20241226	194800	265907560	2930	2930	2930	2930	0
34	20241226	194700	265907560	2930	2930	2930	2930	0
35	20241226	194600	265907560	2930	2930	2930	2930	0
36	20241226	194500	265907560	2930	2930	2930	2930	0
37	20241226	194400	265907560	2930	2930	2930	2930	0
38	20241226	194300	265907560	2930	2930	2930	2930	0
39	20241226	194200	265907560	2930	2930	2930	2930	0
40	20241226	194100	265907560	2930	2930	2930	2930	0
41	20241226	194000	265907560	2930	2930	2930	2930	0
42	20241226	193900	265907560	2930	2930	2930	2930	0
43	20241226	193800	265907560	2930	2930	2930	2930	0
44	20241226	193700	265907560	2930	2930	2930	2930	0
45	20241226	193600	265907560	2930	2930	2930	2930	0
46	20241226	193500	265907560	2930	2930	2930	2930	0
47	20241226	193400	265907560	2930	2930	2930	2930	0
48	20241226	193300	265907560	2930	2930	2930	2930	0
49	20241226	193200	265907560	2930	2930	2930	2930	0
50	20241226	193100	265907560	2930	2930	2930	2930	0
51	20241226	193000	265907560	2930	2930	2930	2930	0
52	20241226	192900	265907560	2930	2930	2930	2930	0
53	20241226	192800	265907560	2930	2930	2930	2930	0
54	20241226	192700	265907560	2930	2930	2930	2930	0
55	20241226	192600	265907560	2930	2930	2930	2930	0
56	20241226	192500	265907560	2930	2930	2930	2930	0
57	20241226	192400	265907560	2930	2930	2930	2930	0
58	20241226	192300	265907560	2930	2930	2930	2930	0
59	20241226	192200	265907560	2930	2930	2930	2930	0
60	20241226	192100	265907560	2930	2930	2930	2930	0
61	20241226	192000	265907560	2930	2930	2930	2930	0
62	20241226	191900	265907560	2930	2930	2930	2930	4200
63	20241226	191800	265907560	2930	2930	2930	2930	0
64	20241226	191700	265907560	2930	2930	2930	2930	0
65	20241226	191600	265907560	2930	2930	2930	2930	0
66	20241226	191500	265907560	2930	2930	2930	2930	0
67	20241226	191400	265907560	2930	2930	2930	2930	0
68	20241226	191300	265907560	2930	2930	2930	2930	0
69	20241226	191200	265907560	2930	2930	2930	2930	0
70	20241226	191100	265907560	2930	2930	2930	2930	0
71	20241226	191000	265907560	2930	2930	2930	2930	0
72	20241226	190900	265907560	2930	2930	2930	2930	0
73	20241226	190800	265907560	2930	2930	2930	2930	0
74	20241226	190700	265907560	2930	2930	2930	2930	0
75	20241226	190600	265907560	2930	2930	2930	2930	0
76	20241226	190500	265907560	2930	2930	2930	2930	0
77	20241226	190400	265907560	2930	2930	2930	2930	0
78	20241226	190300	265907560	2930	2930	2930	2930	0
79	20241226	190200	265907560	2930	2930	2930	2930	0
80	20241226	190100	265907560	2930	2930	2930	2930	0
81	20241226	190000	265907560	2930	2930	2930	2930	0
82	20241226	185900	265907560	2930	2930	2930	2930	0
83	20241226	185800	265907560	2930	2930	2930	2930	0
84	20241226	185700	265907560	2930	2930	2930	2930	0
85	20241226	185600	265907560	2930	2930	2930	2930	0
86	20241226	185500	265907560	2930	2930	2930	2930	0
87	20241226	185400	265907560	2930	2930	2930	2930	0
88	20241226	185300	265907560	2930	2930	2930	2930	0
89	20241226	185200	265907560	2930	2930	2930	2930	0
90	20241226	185100	265907560	2930	2930	2930	2930	0
91	20241226	185000	265907560	2930	2930	2930	2930	0
92	20241226	184900	265907560	2930	2930	2930	2930	4200
93	20241226	184800	265907560	2930	2930	2930	2930	0
94	20241226	184700	265907560	2930	2930	2930	2930	0
95	20241226	184600	265907560	2930	2930	2930	2930	0
96	20241226	184500	265907560	2930	2930	2930	2930	0
97	20241226	184400	265907560	2930	2930	2930	2930	0
98	20241226	184300	265907560	2930	2930	2930	2930	0
99	20241226	184200	265907560	2930	2930	2930	2930	0
100	20241226	184100	265907560	2930	2930	2930	2930	0
101	20241226	184000	265907560	2930	2930	2930	2930	0
102	20241226	183900	265907560	2930	2930	2930	2930	0
103	20241226	183800	265907560	2930	2930	2930	2930	0
104	20241226	183700	265907560	2930	2930	2930	2930	0
105	20241226	183600	265907560	2930	2930	2930	2930	0
106	20241226	183500	265907560	2930	2930	2930	2930	0
107	20241226	183400	265907560	2930	2930	2930	2930	0
108	20241226	183300	265907560	2930	2930	2930	2930	0
109	20241226	183200	265907560	2930	2930	2930	2930	0
110	20241226	183100	265907560	2930	2930	2930	2930	0
111	20241226	183000	265907560	2930	2930	2930	2930	0
112	20241226	182900	265907560	2930	2930	2930	2930	0
113	20241226	182800	265907560	2930	2930	2930	2930	0
114	20241226	182700	265907560	2930	2930	2930	2930	0
115	20241226	182600	265907560	2930	2930	2930	2930	0
116	20241226	182500	265907560	2930	2930	2930	2930	0
117	20241226	182400	265907560	2930	2930	2930	2930	0
118	20241226	182300	265907560	2930	2930	2930	2930	0
119	20241226	182200	265907560	2930	2930	2930	2930	0
120	20241226	182100	265907560	2930	2930	2930	2930	0
121	20241226	182000	265907560	2930	2930	2930	2930	0
122	20241226	181900	265907560	2930	2930	2930	2930	4200
123	20241226	181800	265907560	2930	2930	2930	2930	0
124	20241226	181700	265907560	2930	2930	2930	2930	0
125	20241226	181600	265907560	2930	2930	2930	2930	0
126	20241226	181500	265907560	2930	2930	2930	2930	0
127	20241226	181400	265907560	2930	2930	2930	2930	0
128	20241226	181300	265907560	2930	2930	2930	2930	0
129	20241226	181200	265907560	2930	2930	2930	2930	0
130	20241226	181100	265907560	2930	2930	2930	2930	0
131	20241226	181000	265907560	2930	2930	2930	2930	0
132	20241226	180900	265907560	2930	2930	2930	2930	0
133	20241226	180800	265907560	2930	2930	2930	2930	0
134	20241226	180700	265907560	2930	2930	2930	2930	0
135	20241226	180600	265907560	2930	2930	2930	2930	0
136	20241226	180500	265907560	2930	2930	2930	2930	0
137	20241226	180400	265907560	2930	2930	2930	2930	0
138	20241226	180300	265907560	2930	2930	2930	2930	0
139	20241226	180200	265907560	2930	2930	2930	2930	0
140	20241226	180100	265907560	2930	2930	2930	2930	0
141	20241226	180000	265907560	2930	2930	2930	2930	0
142	20241226	175900	265907560	2930	2930	2930	2930	0
143	20241226	175800	265907560	2930	2930	2930	2930	0
144	20241226	175700	265907560	2930	2930	2930	2930	0
145	20241226	175600	265907560	2930	2930	2930	2930	0
146	20241226	175500	265907560	2930	2930	2930	2930	0
147	20241226	175400	265907560	2930	2930	2930	2930	0
148	20241226	175300	265907560	2930	2930	2930	2930	0
149	20241226	175200	265907560	2930	2930	2930	2930	0
150	20241226	175100	265907560	2930	2930	2930	2930	0
151	20241226	175000	265907560	2930	2930	2930	2930	0
152	20241226	174900	265907560	2930	2930	2930	2930	4200
153	20241226	174800	265907560	2930	2930	2930	2930	0
154	20241226	174700	265907560	2930	2930	2930	2930	0
155	20241226	174600	265907560	2930	2930	2930	2930	0
156	20241226	174500	265907560	2930	2930	2930	2930	0
157	20241226	174400	265907560	2930	2930	2930	2930	0
158	20241226	174300	265907560	2930	2930	2930	2930	0
159	20241226	174200	265907560	2930	2930	2930	2930	0
160	20241226	174100	265907560	2930	2930	2930	2930	0
161	20241226	174000	265907560	2930	2930	2930	2930	0
162	20241226	173900	265907560	2930	2930	2930	2930	0
163	20241226	173800	265907560	2930	2930	2930	2930	0
164	20241226	173700	265907560	2930	2930	2930	2930	0
165	20241226	173600	265907560	2930	2930	2930	2930	0
166	20241226	173500	265907560	2930	2930	2930	2930	0
167	20241226	173400	265907560	2930	2930	2930	2930	0
168	20241226	173300	265907560	2930	2930	2930	2930	0
169	20241226	173200	265907560	2930	2930	2930	2930	0
170	20241226	173100	265907560	2930	2930	2930	2930	0
171	20241226	173000	265907560	2930	2930	2930	2930	0
172	20241226	172900	265907560	2930	2930	2930	2930	0
173	20241226	172800	265907560	2930	2930	2930	2930	0
174	20241226	172700	265907560	2930	2930	2930	2930	0
175	20241226	172600	265907560	2930	2930	2930	2930	0
176	20241226	172500	265907560	2930	2930	2930	2930	0
177	20241226	172400	265907560	2930	2930	2930	2930	0
178	20241226	172300	265907560	2930	2930	2930	2930	0
179	20241226	172200	265907560	2930	2930	2930	2930	0
180	20241226	172100	265907560	2930	2930	2930	2930	0
181	20241226	172000	265907560	2930	2930	2930	2930	0
182	20241226	171900	265907560	2930	2930	2930	2930	4200
183	20241226	171800	265907560	2930	2930	2930	2930	0
184	20241226	171700	265907560	2930	2930	2930	2930	0
185	20241226	171600	265907560	2930	2930	2930	2930	0
186	20241226	171500	265907560	2930	2930	2930	2930	0
187	20241226	171400	265907560	2930	2930	2930	2930	0
188	20241226	171300	265907560	2930	2930	2930	2930	0
189	20241226	171200	265907560	2930	2930	2930	2930	0
190	20241226	171100	265907560	2930	2930	2930	2930	0
191	20241226	171000	265907560	2930	2930	2930	2930	0
192	20241226	170900	265907560	2930	2930	2930	2930	0
193	20241226	170800	265907560	2930	2930	2930	2930	0
194	20241226	170700	265907560	2930	2930	2930	2930	0
195	20241226	170600	265907560	2930	2930	2930	2930	0
196	20241226	170500	265907560	2930	2930	2930	2930	0
197	20241226	170400	265907560	2930	2930	2930	2930	0
198	20241226	170300	265907560	2930	2930	2930	2930	0
199	20241226	170200	265907560	2930	2930	2930	2930	0
200	20241226	170100	265907560	2930	2930	2930	2930	0
201	20241226	170000	265907560	2930	2930	2930	2930	0
202	20241226	165900	265907560	2930	2930	2930	2930	0
203	20241226	165800	265907560	2930	2930	2930	2930	0
204	20241226	165700	265907560	2930	2930	2930	2930	0
205	20241226	165600	265907560	2930	2930	2930	2930	0
206	20241226	165500	265907560	2930	2930	2930	2930	0
207	20241226	165400	265907560	2930	2930	2930	2930	0
208	20241226	165300	265907560	2930	2930	2930	2930	0
209	20241226	165200	265907560	2930	2930	2930	2930	0
210	20241226	165100	265907560	2930	2930	2930	2930	0
211	20241226	165000	265907560	2930	2930	2930	2930	0
212	20241226	164900	265907560	2930	2930	2930	2930	4200
213	20241226	164800	265907560	2930	2930	2930	2930	0
214	20241226	164700	265907560	2930	2930	2930	2930	0
215	20241226	164600	265907560	2930	2930	2930	2930	0
216	20241226	164500	265907560	2930	2930	2930	2930	0
217	20241226	164400	265907560	2930	2930	2930	2930	0
218	20241226	164300	265907560	2930	2930	2930	2930	0
219	20241226	164200	265907560	2930	2930	2930	2930	0
220	20241226	164100	265907560	2930	2930	2930	2930	0
221	20241226	164000	265907560	2930	2930	2930	2930	0
222	20241226	163900	265907560	2930	2930	2930	2930	0
223	20241226	163800	265907560	2930	2930	2930	2930	0
224	20241226	163700	265907560	2930	2930	2930	2930	0
225	20241226	163600	265907560	2930	2930	2930	2930	0
226	20241226	163500	265907560	2930	2930	2930	2930	0
227	20241226	163400	265907560	2930	2930	2930	2930	0
228	20241226	163300	265907560	2930	2930	2930	2930	0
229	20241226	163200	265907560	2930	2930	2930	2930	0
230	20241226	163100	265907560	2930	2930	2930	2930	0
231	20241226	163000	265907560	2930	2930	2930	2930	0
232	20241226	162900	265907560	2930	2930	2930	2930	0
233	20241226	162800	265907560	2930	2930	2930	2930	0
234	20241226	162700	265907560	2930	2930	2930	2930	0
235	20241226	162600	265907560	2930	2930	2930	2930	0
236	20241226	162500	265907560	2930	2930	2930	2930	0
237	20241226	162400	265907560	2930	2930	2930	2930	0
238	20241226	162300	265907560	2930	2930	2930	2930	0
239	20241226	162200	265907560	2930	2930	2930	2930	0
240	20241226	162100	265907560	2930	2930	2930	2930	0
241	20241226	162000	265907560	2930	2930	2930	2930	0
242	20241226	161900	265907560	2930	2930	2930	2930	4200
243	20241226	161800	265907560	2930	2930	2930	2930	0
244	20241226	161700	265907560	2930	2930	2930	2930	0
245	20241226	161600	265907560	2930	2930	2930	2930	0
246	20241226	161500	265907560	2930	2930	2930	2930	0
247	20241226	161400	265907560	2930	2930	2930	2930	0
248	20241226	161300	265907560	2930	2930	2930	2930	0
249	20241226	161200	265907560	2930	2930	2930	2930	0
250	20241226	161100	265907560	2930	2930	2930	2930	0
251	20241226	161000	265907560	2930	2930	2930	2930	0
252	20241226	160900	265907560	2930	2930	2930	2930	0
253	20241226	160800	265907560	2930	2930	2930	2930	0
254	20241226	160700	265907560	2930	2930	2930	2930	0
255	20241226	160600	265907560	2930	2930	2930	2930	0
256	20241226	160500	265907560	2930	2930	2930	2930	0
257	20241226	160400	265907560	2930	2930	2930	2930	0
258	20241226	160300	265907560	2930	2930	2930	2930	0
259	20241226	160200	265907560	2930	2930	2930	2930	0
260	20241226	160100	265907560	2930	2930	2930	2930	0
261	20241226	160000	265907560	2930	2930	2930	2930	0
262	20241226	155900	265907560	2930	2930	2930	2930	0
263	20241226	155800	265907560	2930	2930	2930	2930	0
264	20241226	155700	265907560	2930	2930	2930	2930	0
265	20241226	155600	265907560	2930	2930	2930	2930	0
266	20241226	155500	265907560	2930	2930	2930	2930	0
267	20241226	155400	265907560	2930	2930	2930	2930	0
268	20241226	155300	265907560	2930	2930	2930	2930	0
269	20241226	155200	265907560	2930	2930	2930	2930	0
270	20241226	155100	265907560	2930	2930	2930	2930	0
271	20241226	155000	265907560	2930	2930	2930	2930	0
272	20241226	154900	265907560	2930	2930	2930	2930	4200
273	20241226	154800	265907560	2930	2930	2930	2930	0
274	20241226	154700	265907560	2930	2930	2930	2930	0
275	20241226	154600	265907560	2930	2930	2930	2930	0
276	20241226	154500	265907560	2930	2930	2930	2930	0
277	20241226	154400	265907560	2930	2930	2930	2930	0
278	20241226	154300	265907560	2930	2930	2930	2930	0
279	20241226	154200	265907560	2930	2930	2930	2930	0
280	20241226	154100	265907560	2930	2930	2930	2930	0
281	20241226	154000	265907560	2930	2930	2930	2930	0
282	20241226	153900	265907560	2930	2930	2930	2930	0
283	20241226	153800	265907560	2930	2930	2930	2930	0
284	20241226	153700	265907560	2930	2930	2930	2930	0
285	20241226	153600	265907560	2930	2930	2930	2930	0
286	20241226	153500	265907560	2930	2930	2930	2930	0
287	20241226	153400	265907560	2930	2930	2930	2930	0
288	20241226	153300	265907560	2930	2930	2930	2930	0
289	20241226	153200	265907560	2930	2930	2930	2930	0
290	20241226	153100	265907560	2930	2930	2930	2930	0
291	20241226	153000	265907560	2930	2930	2930	2930	4200
292	20241226	152900	253601560	2935	2935	2935	2935	0
293	20241226	152800	253601560	2935	2935	2935	2935	0
294	20241226	152700	253601560	2935	2935	2935	2935	0
295	20241226	152600	253601560	2935	2935	2935	2935	0
296	20241226	152500	253601560	2935	2935	2935	2935	0
297	20241226	152400	253601560	2935	2935	2935	2935	0
298	20241226	152300	253601560	2935	2935	2935	2935	0
299	20241226	152200	253601560	2935	2935	2935	2935	0
300	20241226	152100	253601560	2935	2935	2935	2935	0
301	20241226	152000	253601560	2935	2935	2935	2935	0
302	20241226	151900	253601560	2935	2930	2935	2930	703
303	20241226	151800	251541755	2935	2935	2935	2935	1869
304	20241226	151700	246056240	2935	2935	2935	2935	0
305	20241226	151600	246056240	2935	2935	2935	2935	700
306	20241226	151500	244001740	2935	2935	2935	2935	7
307	20241226	151400	243981195	2945	2945	2945	2945	237
308	20241226	151300	243283230	2945	2945	2945	2945	0
309	20241226	151200	243283230	2945	2945	2945	2945	0
310	20241226	151100	243283230	2945	2945	2945	2945	970
311	20241226	151000	240426580	2940	2935	2940	2935	622
312	20241226	150900	238598895	2940	2940	2940	2940	127
313	20241226	150800	238225515	2940	2940	2940	2940	0
314	20241226	150700	238225515	2940	2940	2940	2940	0
315	20241226	150600	238225515	2940	2940	2940	2940	0
316	20241226	150500	238225515	2940	2940	2940	2940	0
317	20241226	150400	238225515	2940	2940	2940	2940	43
318	20241226	150300	238099095	2940	2945	2945	2940	46
319	20241226	150200	237963825	2945	2945	2945	2945	527
320	20241226	150100	236411810	2940	2940	2940	2940	0
321	20241226	150000	236411810	2940	2940	2940	2940	0
322	20241226	145900	236411810	2940	2940	2940	2940	29
323	20241226	145800	236326550	2945	2945	2945	2945	1
324	20241226	145700	236323605	2945	2945	2945	2945	170
325	20241226	145600	235822955	2935	2935	2935	2935	700
326	20241226	145500	233768455	2935	2935	2935	2935	30
327	20241226	145400	233680405	2935	2935	2935	2935	0
328	20241226	145300	233680405	2935	2935	2935	2935	10
329	20241226	145200	233651055	2930	2930	2930	2930	0
330	20241226	145100	233651055	2930	2935	2935	2930	2419
331	20241226	145000	226555240	2945	2945	2945	2945	0
332	20241226	144900	226555240	2945	2945	2945	2945	50
333	20241226	144800	226407990	2945	2945	2945	2945	0
334	20241226	144700	226407990	2945	2940	2945	2940	348
335	20241226	144600	225383910	2945	2945	2945	2945	0
336	20241226	144500	225383910	2945	2945	2945	2945	0
337	20241226	144400	225383910	2945	2945	2945	2945	0
338	20241226	144300	225383910	2945	2945	2945	2945	0
339	20241226	144200	225383910	2945	2945	2945	2945	0
340	20241226	144100	225383910	2945	2945	2945	2945	0
341	20241226	144000	225383910	2945	2945	2945	2945	92
342	20241226	143900	225112970	2945	2945	2945	2945	0
343	20241226	143800	225112970	2945	2945	2945	2945	0
344	20241226	143700	225112970	2945	2945	2945	2945	1
345	20241226	143600	225110025	2935	2935	2935	2935	0
346	20241226	143500	225110025	2935	2935	2935	2935	0
347	20241226	143400	225110025	2935	2935	2935	2935	0
348	20241226	143300	225110025	2935	2935	2935	2935	0
349	20241226	143200	225110025	2935	2935	2935	2935	0
350	20241226	143100	225110025	2935	2935	2935	2935	1073
351	20241226	143000	221960770	2935	2935	2935	2935	0
352	20241226	142900	221960770	2935	2935	2935	2935	910
353	20241226	142800	219289920	2935	2935	2935	2935	336
354	20241226	142700	218303760	2940	2940	2940	2940	0
355	20241226	142600	218303760	2940	2940	2940	2940	0
356	20241226	142500	218303760	2940	2940	2940	2940	75
357	20241226	142400	218083260	2940	2940	2940	2940	8
358	20241226	142300	218059740	2940	2940	2940	2940	0
359	20241226	142200	218059740	2940	2940	2940	2940	0
360	20241226	142100	218059740	2940	2940	2940	2940	0
361	20241226	142000	218059740	2940	2940	2940	2940	239
362	20241226	141900	217357080	2950	2950	2950	2950	0
363	20241226	141800	217357080	2950	2950	2950	2950	0
364	20241226	141700	217357080	2950	2950	2950	2950	0
365	20241226	141600	217357080	2950	2950	2950	2950	0
366	20241226	141500	217357080	2950	2950	2950	2950	0
367	20241226	141400	217357080	2950	2950	2950	2950	0
368	20241226	141300	217357080	2950	2950	2950	2950	0
369	20241226	141200	217357080	2950	2950	2950	2950	0
370	20241226	141100	217357080	2950	2950	2950	2950	0
371	20241226	141000	217357080	2950	2950	2950	2950	5
372	20241226	140900	217342330	2950	2950	2950	2950	0
373	20241226	140800	217342330	2950	2950	2950	2950	0
374	20241226	140700	217342330	2950	2950	2950	2950	1500
375	20241226	140600	212917330	2950	2950	2950	2950	0
376	20241226	140500	212917330	2950	2950	2950	2950	1
377	20241226	140400	212914380	2935	2935	2935	2935	0
378	20241226	140300	212914380	2935	2935	2935	2935	1049
379	20241226	140200	209835565	2935	2935	2935	2935	0
380	20241226	140100	209835565	2935	2935	2935	2935	174
381	20241226	140000	209324875	2935	2935	2935	2935	0
382	20241226	135900	209324875	2935	2935	2935	2935	0
383	20241226	135800	209324875	2935	2935	2935	2935	0
384	20241226	135700	209324875	2935	2935	2935	2935	0
385	20241226	135600	209324875	2935	2935	2935	2935	0
386	20241226	135500	209324875	2935	2935	2935	2935	0
387	20241226	135400	209324875	2935	2935	2935	2935	2095
388	20241226	135300	203176050	2955	2945	2955	2940	919
389	20241226	135200	200474165	2955	2955	2955	2955	0
390	20241226	135100	200474165	2955	2955	2955	2955	1
391	20241226	135000	200471210	2945	2945	2945	2945	30
392	20241226	134900	200382860	2955	2940	2955	2940	2092
393	20241226	134800	194232365	2955	2955	2955	2955	1
394	20241226	134700	194229410	2935	2935	2935	2935	0
395	20241226	134600	194229410	2935	2935	2935	2935	0
396	20241226	134500	194229410	2935	2935	2935	2935	0
397	20241226	134400	194229410	2935	2935	2935	2935	0
398	20241226	134300	194229410	2935	2935	2935	2935	0
399	20241226	134200	194229410	2935	2935	2935	2935	0
400	20241226	134100	194229410	2935	2935	2935	2935	0
401	20241226	134000	194229410	2935	2935	2935	2935	0
402	20241226	133900	194229410	2935	2935	2935	2935	0
403	20241226	133800	194229410	2935	2935	2935	2935	0
404	20241226	133700	194229410	2935	2935	2935	2935	0
405	20241226	133600	194229410	2935	2935	2935	2935	0
406	20241226	133500	194229410	2935	2935	2935	2935	0
407	20241226	133400	194229410	2935	2935	2935	2935	0
408	20241226	133300	194229410	2935	2935	2935	2935	210
409	20241226	133200	193613060	2935	2935	2935	2935	0
410	20241226	133100	193613060	2935	2935	2935	2935	0
411	20241226	133000	193613060	2935	2935	2935	2935	0
412	20241226	132900	193613060	2935	2935	2935	2935	0
413	20241226	132800	193613060	2935	2935	2935	2935	0
414	20241226	132700	193613060	2935	2935	2935	2935	0
415	20241226	132600	193613060	2935	2935	2935	2935	0
416	20241226	132500	193613060	2935	2935	2935	2935	0
417	20241226	132400	193613060	2935	2935	2935	2935	0
418	20241226	132300	193613060	2935	2945	2945	2935	2414
419	20241226	132200	186516355	2945	2945	2945	2945	0
420	20241226	132100	186516355	2945	2945	2945	2945	0
421	20241226	132000	186516355	2945	2945	2945	2945	0
422	20241226	131900	186516355	2945	2945	2945	2945	1082
423	20241226	131800	183329865	2950	2950	2950	2950	20
424	20241226	131700	183270865	2955	2955	2955	2955	0
425	20241226	131600	183270865	2955	2955	2955	2955	0
426	20241226	131500	183270865	2955	2955	2955	2955	123
427	20241226	131400	182907400	2945	2945	2945	2945	70
428	20241226	131300	182701250	2940	2940	2940	2940	0
429	20241226	131200	182701250	2940	2940	2940	2940	50
430	20241226	131100	182554250	2940	2940	2940	2940	149
431	20241226	131000	182116190	2940	2940	2940	2940	0
432	20241226	130900	182116190	2940	2940	2940	2940	0
433	20241226	130800	182116190	2940	2940	2940	2940	0
434	20241226	130700	182116190	2940	2940	2940	2940	0
435	20241226	130600	182116190	2940	2940	2940	2940	1515
436	20241226	130500	177662090	2940	2940	2940	2940	0
437	20241226	130400	177662090	2940	2940	2940	2940	0
438	20241226	130300	177662090	2940	2940	2940	2940	0
439	20241226	130200	177662090	2940	2940	2940	2940	0
440	20241226	130100	177662090	2940	2940	2940	2940	89
441	20241226	130000	177400430	2955	2955	2955	2955	0
442	20241226	125900	177400430	2955	2955	2955	2955	0
443	20241226	125800	177400430	2955	2955	2955	2955	0
444	20241226	125700	177400430	2955	2955	2955	2955	11
445	20241226	125600	177367925	2955	2955	2955	2955	0
446	20241226	125500	177367925	2955	2955	2955	2955	0
447	20241226	125400	177367925	2955	2955	2955	2955	0
448	20241226	125300	177367925	2955	2955	2955	2955	0
449	20241226	125200	177367925	2955	2955	2955	2955	0
450	20241226	125100	177367925	2955	2940	2955	2940	183
451	20241226	125000	176829890	2935	2935	2935	2935	0
452	20241226	124900	176829890	2935	2935	2935	2935	0
453	20241226	124800	176829890	2935	2935	2935	2935	0
454	20241226	124700	176829890	2935	2935	2935	2935	0
455	20241226	124600	176829890	2935	2935	2935	2935	0
456	20241226	124500	176829890	2935	2935	2935	2935	0
457	20241226	124400	176829890	2935	2935	2935	2935	0
458	20241226	124300	176829890	2935	2935	2935	2935	0
459	20241226	124200	176829890	2935	2935	2935	2935	0
460	20241226	124100	176829890	2935	2935	2935	2935	0
461	20241226	124000	176829890	2935	2935	2935	2935	0
462	20241226	123900	176829890	2935	2935	2935	2935	0
463	20241226	123800	176829890	2935	2945	2945	2935	1151
464	20241226	123700	173445055	2945	2945	2945	2945	0
465	20241226	123600	173445055	2945	2945	2945	2945	800
466	20241226	123500	171089055	2945	2945	2945	2945	500
467	20241226	123400	169616555	2950	2950	2950	2950	0
468	20241226	123300	169616555	2950	2950	2950	2950	0
469	20241226	123200	169616555	2950	2950	2950	2950	0
470	20241226	123100	169616555	2950	2950	2950	2950	0
471	20241226	123000	169616555	2950	2950	2950	2950	0
472	20241226	122900	169616555	2950	2950	2950	2950	0
473	20241226	122800	169616555	2950	2950	2950	2950	0
474	20241226	122700	169616555	2950	2950	2950	2950	0
475	20241226	122600	169616555	2950	2950	2950	2950	0
476	20241226	122500	169616555	2950	2950	2950	2950	0
477	20241226	122400	169616555	2950	2950	2950	2950	33
478	20241226	122300	169519205	2950	2950	2950	2950	0
479	20241226	122200	169519205	2950	2950	2950	2950	0
480	20241226	122100	169519205	2950	2950	2950	2950	11
481	20241226	122000	169486755	2945	2945	2945	2945	116
482	20241226	121900	169145135	2945	2945	2945	2945	0
483	20241226	121800	169145135	2945	2945	2945	2945	700
484	20241226	121700	167083635	2950	2950	2950	2950	0
485	20241226	121600	167083635	2950	2950	2950	2950	0
486	20241226	121500	167083635	2950	2950	2950	2950	0
487	20241226	121400	167083635	2950	2950	2950	2950	100
488	20241226	121300	166788635	2955	2955	2955	2955	0
489	20241226	121200	166788635	2955	2955	2955	2955	0
490	20241226	121100	166788635	2955	2955	2955	2955	0
491	20241226	121000	166788635	2955	2955	2955	2955	22
492	20241226	120900	166723625	2955	2955	2955	2955	0
493	20241226	120800	166723625	2955	2955	2955	2955	0
494	20241226	120700	166723625	2955	2955	2955	2955	500
495	20241226	120600	165246125	2955	2955	2955	2955	500
496	20241226	120500	163768625	2950	2950	2950	2950	0
497	20241226	120400	163768625	2950	2950	2950	2950	0
498	20241226	120300	163768625	2950	2950	2950	2950	0
499	20241226	120200	163768625	2950	2950	2950	2950	0
500	20241226	120100	163768625	2950	2950	2950	2950	39
501	20241226	120000	163653575	2955	2955	2955	2955	0
502	20241226	115900	163653575	2955	2955	2955	2955	0
503	20241226	115800	163653575	2955	2955	2955	2955	0
504	20241226	115700	163653575	2955	2955	2955	2955	1
505	20241226	115600	163650620	2940	2940	2940	2940	0
506	20241226	115500	163650620	2940	2940	2940	2940	1
507	20241226	115400	163647680	2955	2955	2955	2955	0
508	20241226	115300	163647680	2955	2945	2955	2945	138
509	20241226	115200	163241255	2945	2945	2945	2945	364
510	20241226	115100	162169275	2945	2945	2945	2945	0
511	20241226	115000	162169275	2945	2945	2945	2945	0
512	20241226	114900	162169275	2945	2945	2945	2945	0
513	20241226	114800	162169275	2945	2945	2945	2945	0
514	20241226	114700	162169275	2945	2945	2945	2945	0
515	20241226	114600	162169275	2945	2945	2945	2945	0
516	20241226	114500	162169275	2945	2945	2945	2945	0
517	20241226	114400	162169275	2945	2945	2945	2945	0
518	20241226	114300	162169275	2945	2945	2945	2945	0
519	20241226	114200	162169275	2945	2945	2945	2945	0
520	20241226	114100	162169275	2945	2945	2945	2945	0
521	20241226	114000	162169275	2945	2945	2945	2945	6
522	20241226	113900	162151605	2945	2945	2945	2945	0
523	20241226	113800	162151605	2945	2945	2945	2945	1
524	20241226	113700	162148660	2940	2940	2940	2940	0
525	20241226	113600	162148660	2940	2940	2940	2940	0
526	20241226	113500	162148660	2940	2940	2940	2940	0
527	20241226	113400	162148660	2940	2940	2940	2940	500
528	20241226	113300	160678660	2940	2940	2940	2940	0
529	20241226	113200	160678660	2940	2940	2940	2940	0
530	20241226	113100	160678660	2940	2940	2940	2940	0
531	20241226	113000	160678660	2940	2945	2945	2940	579
532	20241226	112900	158976395	2945	2945	2945	2945	13
533	20241226	112800	158938110	2945	2945	2945	2945	0
534	20241226	112700	158938110	2945	2945	2945	2945	0
535	20241226	112600	158938110	2945	2945	2945	2945	0
536	20241226	112500	158938110	2945	2945	2945	2945	0
537	20241226	112400	158938110	2945	2945	2945	2945	0
538	20241226	112300	158938110	2945	2945	2945	2945	250
539	20241226	112200	158201860	2940	2940	2940	2940	0
540	20241226	112100	158201860	2940	2940	2940	2940	4
541	20241226	112000	158190100	2940	2940	2940	2940	1349
542	20241226	111900	154224040	2945	2945	2945	2945	0
543	20241226	111800	154224040	2945	2945	2945	2945	0
544	20241226	111700	154224040	2945	2945	2945	2945	0
545	20241226	111600	154224040	2945	2945	2945	2945	0
546	20241226	111500	154224040	2945	2945	2945	2945	0
547	20241226	111400	154224040	2945	2945	2945	2945	0
548	20241226	111300	154224040	2945	2945	2945	2945	0
549	20241226	111200	154224040	2945	2945	2945	2945	0
550	20241226	111100	154224040	2945	2945	2945	2945	0
551	20241226	111000	154224040	2945	2945	2945	2945	600
552	20241226	110900	152457040	2945	2945	2945	2945	0
553	20241226	110800	152457040	2945	2945	2945	2945	0
554	20241226	110700	152457040	2945	2945	2945	2945	0
555	20241226	110600	152457040	2945	2945	2945	2945	0
556	20241226	110500	152457040	2945	2945	2945	2945	0
557	20241226	110400	152457040	2945	2945	2945	2945	0
558	20241226	110300	152457040	2945	2945	2945	2945	20
559	20241226	110200	152398140	2950	2950	2950	2950	0
560	20241226	110100	152398140	2950	2950	2950	2950	0
561	20241226	110000	152398140	2950	2955	2955	2950	2530
562	20241226	105900	144922140	2955	2955	2955	2955	1
563	20241226	105800	144919185	2940	2940	2940	2940	26
564	20241226	105700	144842745	2940	2945	2945	2940	947
565	20241226	105600	142056155	2960	2960	2960	2960	0
566	20241226	105500	142056155	2960	2960	2960	2960	0
567	20241226	105400	142056155	2960	2960	2960	2960	0
568	20241226	105300	142056155	2960	2960	2960	2960	0
569	20241226	105200	142056155	2960	2945	2960	2945	102
570	20241226	105100	141755735	2940	2940	2940	2940	0
571	20241226	105000	141755735	2940	2940	2940	2940	0
572	20241226	104900	141755735	2940	2945	2945	2940	71
573	20241226	104800	141546655	2960	2960	2960	2960	0
574	20241226	104700	141546655	2960	2960	2960	2960	0
575	20241226	104600	141546655	2960	2960	2960	2960	0
576	20241226	104500	141546655	2960	2960	2960	2960	0
577	20241226	104400	141546655	2960	2960	2960	2960	0
578	20241226	104300	141546655	2960	2960	2960	2960	0
579	20241226	104200	141546655	2960	2955	2960	2955	17
580	20241226	104100	141496410	2960	2960	2960	2960	0
581	20241226	104000	141496410	2960	2960	2960	2960	0
582	20241226	103900	141496410	2960	2945	2960	2940	29
583	20241226	103800	141411005	2960	2960	2960	2960	0
584	20241226	103700	141411005	2960	2960	2960	2960	0
585	20241226	103600	141411005	2960	2960	2960	2960	0
586	20241226	103500	141411005	2960	2955	2960	2955	2
587	20241226	103400	141405090	2965	2965	2965	2965	0
588	20241226	103300	141405090	2965	2965	2965	2965	0
589	20241226	103200	141405090	2965	2955	2965	2955	100
590	20241226	103100	141109350	2940	2950	2950	2940	50
591	20241226	103000	140961950	2940	2940	2940	2940	0
592	20241226	102900	140961950	2940	2960	2960	2940	1200
593	20241226	102800	137422420	2970	2970	2970	2970	0
594	20241226	102700	137422420	2970	2970	2970	2970	0
595	20241226	102600	137422420	2970	2970	2970	2970	0
596	20241226	102500	137422420	2970	2970	2970	2970	0
597	20241226	102400	137422420	2970	2970	2970	2970	1
598	20241226	102300	137419450	2955	2955	2955	2955	43
599	20241226	102200	137292385	2970	2970	2970	2970	1
600	20241226	102100	137289415	2960	2960	2960	2960	0
601	20241226	102000	137289415	2960	2960	2960	2960	0
602	20241226	101900	137289415	2960	2960	2960	2960	101
603	20241226	101800	136990455	2975	2975	2975	2975	0
604	20241226	101700	136990455	2975	2975	2975	2975	0
605	20241226	101600	136990455	2975	2975	2975	2975	0
606	20241226	101500	136990455	2975	2975	2975	2975	0
607	20241226	101400	136990455	2975	2975	2975	2975	0
608	20241226	101300	136990455	2975	2975	2975	2975	0
609	20241226	101200	136990455	2975	2975	2975	2975	3
610	20241226	101100	136981530	2975	2975	2975	2975	11
611	20241226	101000	136948805	2975	2975	2975	2975	100
612	20241226	100900	136651305	2975	2975	2975	2975	1
613	20241226	100800	136648330	2975	2975	2975	2975	7
614	20241226	100700	136627505	2975	2975	2975	2975	1
615	20241226	100600	136624530	2965	2965	2965	2965	2
616	20241226	100500	136618600	2975	2975	2975	2975	506
617	20241226	100400	135113250	2975	2975	2975	2975	3
618	20241226	100300	135104325	2970	2980	2980	2970	201
619	20241226	100200	134505355	2980	2975	2980	2975	1000
620	20241226	100100	131525515	2985	2975	2985	2975	3000
621	20241226	100000	122590095	2975	2955	2975	2955	676
622	20241226	095900	120592495	2965	2965	2965	2965	3247
623	20241226	095800	110965140	2970	2970	2970	2970	30
624	20241226	095700	110876040	2970	2965	2970	2965	83
625	20241226	095600	110629735	2960	2960	2960	2960	0
626	20241226	095500	110629735	2960	2960	2960	2960	0
627	20241226	095400	110629735	2960	2960	2960	2960	0
628	20241226	095300	110629735	2960	2960	2960	2960	0
629	20241226	095200	110629735	2960	2960	2960	2960	1
630	20241226	095100	110626775	2960	2960	2960	2960	0
631	20241226	095000	110626775	2960	2965	2965	2960	1147
632	20241226	094900	107231645	2960	2965	2965	2960	138
633	20241226	094800	106822525	2965	2965	2965	2965	0
634	20241226	094700	106822525	2965	2965	2965	2965	1175
635	20241226	094600	103338650	2960	2960	2960	2960	299
636	20241226	094500	102453610	2965	2975	2975	2965	2
637	20241226	094400	102447670	2980	2980	2980	2980	4
638	20241226	094300	102435750	2980	2980	2980	2980	0
639	20241226	094200	102435750	2980	2960	2980	2960	7
640	20241226	094100	102415010	2985	2980	2985	2980	2087
641	20241226	094000	96188145	2980	2970	2980	2970	1187
642	20241226	093900	92654185	2970	2965	2970	2965	166
643	20241226	093800	92161280	2960	2960	2965	2960	825
644	20241226	093700	89715180	2955	2950	2955	2950	60
645	20241226	093600	89537905	2960	2955	2965	2955	77
646	20241226	093500	89309800	2960	2950	2960	2950	137
647	20241226	093400	88904645	2945	2945	2945	2945	0
648	20241226	093300	88904645	2945	2945	2945	2945	86
649	20241226	093200	88651375	2975	2975	2975	2975	0
650	20241226	093100	88651375	2975	2955	2975	2955	1000
651	20241226	093000	85687760	2955	2955	2955	2955	0
652	20241226	092900	85687760	2955	2950	2955	2950	2
653	20241226	092800	85681855	2950	2950	2950	2950	0
654	20241226	092700	85681855	2950	2940	2950	2940	67
655	20241226	092600	85484865	2955	2955	2955	2955	1
656	20241226	092500	85481910	2945	2945	2945	2945	1021
657	20241226	092400	82475065	2950	2955	2955	2950	798
658	20241226	092300	80118965	2960	2960	2960	2960	4
659	20241226	092200	80107125	2955	2955	2955	2955	54
660	20241226	092100	79947555	2955	2955	2955	2955	406
661	20241226	092000	78747825	2950	2965	2965	2950	100
662	20241226	091900	78452585	2970	2990	2990	2970	8
663	20241226	091800	78428750	2990	2985	2995	2980	1357
664	20241226	091700	74371355	2990	2970	2990	2970	650
665	20241226	091600	72440135	2970	2950	2975	2950	2086
666	20241226	091500	66258130	2990	2990	3000	2955	5799
667	20241226	091400	48952945	2990	2985	2990	2985	3504
668	20241226	091300	38476840	2960	2970	2985	2960	2006
669	20241226	091200	32493405	2965	2965	2985	2950	6832
670	20241226	091100	12159600	2975	2970	2975	2970	899
671	20241226	091000	9487055	2950	2950	2955	2950	48
672	20241226	090900	9345315	2965	2965	2975	2965	195
673	20241226	090800	8766830	2975	2960	2975	2960	653
674	20241226	090700	6831315	2960	2970	2970	2935	212
675	20241226	090600	6208325	2970	2950	2970	2950	809
676	20241226	090500	3813695	2940	2940	2940	2940	0
677	20241226	090400	3813695	2940	2940	2940	2940	0
678	20241226	090300	3813695	2940	2945	2945	2940	1203
679	20241226	090200	276870	2945	2950	2950	2945	93
680	20241226	090100	2950	2950	2950	2950	2950	0
681	20241226	090000	2950	2950	2950	2950	2950	1