KissMeData/317770/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	211300	614136575	2970	2970	2970	2970	7976
3	20241226	211200	614136575	2970	2970	2970	2970	0
4	20241226	211100	614136575	2970	2970	2970	2970	0
5	20241226	211000	614136575	2970	2970	2970	2970	0
6	20241226	210900	614136575	2970	2970	2970	2970	0
7	20241226	210800	614136575	2970	2970	2970	2970	0
8	20241226	210700	614136575	2970	2970	2970	2970	0
9	20241226	210600	614136575	2970	2970	2970	2970	0
10	20241226	210500	614136575	2970	2970	2970	2970	0
11	20241226	210400	614136575	2970	2970	2970	2970	0
12	20241226	210300	614136575	2970	2970	2970	2970	0
13	20241226	210200	614136575	2970	2970	2970	2970	0
14	20241226	210100	614136575	2970	2970	2970	2970	0
15	20241226	210000	614136575	2970	2970	2970	2970	0
16	20241226	205900	614136575	2970	2970	2970	2970	0
17	20241226	205800	614136575	2970	2970	2970	2970	0
18	20241226	205700	614136575	2970	2970	2970	2970	0
19	20241226	205600	614136575	2970	2970	2970	2970	0
20	20241226	205500	614136575	2970	2970	2970	2970	0
21	20241226	205400	614136575	2970	2970	2970	2970	0
22	20241226	205300	614136575	2970	2970	2970	2970	0
23	20241226	205200	614136575	2970	2970	2970	2970	0
24	20241226	205100	614136575	2970	2970	2970	2970	0
25	20241226	205000	614136575	2970	2970	2970	2970	0
26	20241226	204900	614136575	2970	2970	2970	2970	0
27	20241226	204800	614136575	2970	2970	2970	2970	0
28	20241226	204700	614136575	2970	2970	2970	2970	0
29	20241226	204600	614136575	2970	2970	2970	2970	0
30	20241226	204500	614136575	2970	2970	2970	2970	0
31	20241226	204400	614136575	2970	2970	2970	2970	0
32	20241226	204300	614136575	2970	2970	2970	2970	7976
33	20241226	204200	614136575	2970	2970	2970	2970	0
34	20241226	204100	614136575	2970	2970	2970	2970	0
35	20241226	204000	614136575	2970	2970	2970	2970	0
36	20241226	203900	614136575	2970	2970	2970	2970	0
37	20241226	203800	614136575	2970	2970	2970	2970	0
38	20241226	203700	614136575	2970	2970	2970	2970	0
39	20241226	203600	614136575	2970	2970	2970	2970	0
40	20241226	203500	614136575	2970	2970	2970	2970	0
41	20241226	203400	614136575	2970	2970	2970	2970	0
42	20241226	203300	614136575	2970	2970	2970	2970	0
43	20241226	203200	614136575	2970	2970	2970	2970	0
44	20241226	203100	614136575	2970	2970	2970	2970	0
45	20241226	203000	614136575	2970	2970	2970	2970	0
46	20241226	202900	614136575	2970	2970	2970	2970	0
47	20241226	202800	614136575	2970	2970	2970	2970	0
48	20241226	202700	614136575	2970	2970	2970	2970	0
49	20241226	202600	614136575	2970	2970	2970	2970	0
50	20241226	202500	614136575	2970	2970	2970	2970	0
51	20241226	202400	614136575	2970	2970	2970	2970	0
52	20241226	202300	614136575	2970	2970	2970	2970	0
53	20241226	202200	614136575	2970	2970	2970	2970	0
54	20241226	202100	614136575	2970	2970	2970	2970	0
55	20241226	202000	614136575	2970	2970	2970	2970	0
56	20241226	201900	614136575	2970	2970	2970	2970	0
57	20241226	201800	614136575	2970	2970	2970	2970	0
58	20241226	201700	614136575	2970	2970	2970	2970	0
59	20241226	201600	614136575	2970	2970	2970	2970	0
60	20241226	201500	614136575	2970	2970	2970	2970	0
61	20241226	201400	614136575	2970	2970	2970	2970	0
62	20241226	201300	614136575	2970	2970	2970	2970	7976
63	20241226	201200	614136575	2970	2970	2970	2970	0
64	20241226	201100	614136575	2970	2970	2970	2970	0
65	20241226	201000	614136575	2970	2970	2970	2970	0
66	20241226	200900	614136575	2970	2970	2970	2970	0
67	20241226	200800	614136575	2970	2970	2970	2970	0
68	20241226	200700	614136575	2970	2970	2970	2970	0
69	20241226	200600	614136575	2970	2970	2970	2970	0
70	20241226	200500	614136575	2970	2970	2970	2970	0
71	20241226	200400	614136575	2970	2970	2970	2970	0
72	20241226	200300	614136575	2970	2970	2970	2970	0
73	20241226	200200	614136575	2970	2970	2970	2970	0
74	20241226	200100	614136575	2970	2970	2970	2970	0
75	20241226	200000	614136575	2970	2970	2970	2970	0
76	20241226	195900	614136575	2970	2970	2970	2970	0
77	20241226	195800	614136575	2970	2970	2970	2970	0
78	20241226	195700	614136575	2970	2970	2970	2970	0
79	20241226	195600	614136575	2970	2970	2970	2970	0
80	20241226	195500	614136575	2970	2970	2970	2970	0
81	20241226	195400	614136575	2970	2970	2970	2970	0
82	20241226	195300	614136575	2970	2970	2970	2970	0
83	20241226	195200	614136575	2970	2970	2970	2970	0
84	20241226	195100	614136575	2970	2970	2970	2970	0
85	20241226	195000	614136575	2970	2970	2970	2970	0
86	20241226	194900	614136575	2970	2970	2970	2970	0
87	20241226	194800	614136575	2970	2970	2970	2970	0
88	20241226	194700	614136575	2970	2970	2970	2970	0
89	20241226	194600	614136575	2970	2970	2970	2970	0
90	20241226	194500	614136575	2970	2970	2970	2970	0
91	20241226	194400	614136575	2970	2970	2970	2970	0
92	20241226	194300	614136575	2970	2970	2970	2970	7976
93	20241226	194200	614136575	2970	2970	2970	2970	0
94	20241226	194100	614136575	2970	2970	2970	2970	0
95	20241226	194000	614136575	2970	2970	2970	2970	0
96	20241226	193900	614136575	2970	2970	2970	2970	0
97	20241226	193800	614136575	2970	2970	2970	2970	0
98	20241226	193700	614136575	2970	2970	2970	2970	0
99	20241226	193600	614136575	2970	2970	2970	2970	0
100	20241226	193500	614136575	2970	2970	2970	2970	0
101	20241226	193400	614136575	2970	2970	2970	2970	0
102	20241226	193300	614136575	2970	2970	2970	2970	0
103	20241226	193200	614136575	2970	2970	2970	2970	0
104	20241226	193100	614136575	2970	2970	2970	2970	0
105	20241226	193000	614136575	2970	2970	2970	2970	0
106	20241226	192900	614136575	2970	2970	2970	2970	0
107	20241226	192800	614136575	2970	2970	2970	2970	0
108	20241226	192700	614136575	2970	2970	2970	2970	0
109	20241226	192600	614136575	2970	2970	2970	2970	0
110	20241226	192500	614136575	2970	2970	2970	2970	0
111	20241226	192400	614136575	2970	2970	2970	2970	0
112	20241226	192300	614136575	2970	2970	2970	2970	0
113	20241226	192200	614136575	2970	2970	2970	2970	0
114	20241226	192100	614136575	2970	2970	2970	2970	0
115	20241226	192000	614136575	2970	2970	2970	2970	0
116	20241226	191900	614136575	2970	2970	2970	2970	0
117	20241226	191800	614136575	2970	2970	2970	2970	0
118	20241226	191700	614136575	2970	2970	2970	2970	0
119	20241226	191600	614136575	2970	2970	2970	2970	0
120	20241226	191500	614136575	2970	2970	2970	2970	0
121	20241226	191400	614136575	2970	2970	2970	2970	0
122	20241226	191300	614136575	2970	2970	2970	2970	7976
123	20241226	191200	614136575	2970	2970	2970	2970	0
124	20241226	191100	614136575	2970	2970	2970	2970	0
125	20241226	191000	614136575	2970	2970	2970	2970	0
126	20241226	190900	614136575	2970	2970	2970	2970	0
127	20241226	190800	614136575	2970	2970	2970	2970	0
128	20241226	190700	614136575	2970	2970	2970	2970	0
129	20241226	190600	614136575	2970	2970	2970	2970	0
130	20241226	190500	614136575	2970	2970	2970	2970	0
131	20241226	190400	614136575	2970	2970	2970	2970	0
132	20241226	190300	614136575	2970	2970	2970	2970	0
133	20241226	190200	614136575	2970	2970	2970	2970	0
134	20241226	190100	614136575	2970	2970	2970	2970	0
135	20241226	190000	614136575	2970	2970	2970	2970	0
136	20241226	185900	614136575	2970	2970	2970	2970	0
137	20241226	185800	614136575	2970	2970	2970	2970	0
138	20241226	185700	614136575	2970	2970	2970	2970	0
139	20241226	185600	614136575	2970	2970	2970	2970	0
140	20241226	185500	614136575	2970	2970	2970	2970	0
141	20241226	185400	614136575	2970	2970	2970	2970	0
142	20241226	185300	614136575	2970	2970	2970	2970	0
143	20241226	185200	614136575	2970	2970	2970	2970	0
144	20241226	185100	614136575	2970	2970	2970	2970	0
145	20241226	185000	614136575	2970	2970	2970	2970	0
146	20241226	184900	614136575	2970	2970	2970	2970	0
147	20241226	184800	614136575	2970	2970	2970	2970	0
148	20241226	184700	614136575	2970	2970	2970	2970	0
149	20241226	184600	614136575	2970	2970	2970	2970	0
150	20241226	184500	614136575	2970	2970	2970	2970	0
151	20241226	184400	614136575	2970	2970	2970	2970	0
152	20241226	184300	614136575	2970	2970	2970	2970	7976
153	20241226	184200	614136575	2970	2970	2970	2970	0
154	20241226	184100	614136575	2970	2970	2970	2970	0
155	20241226	184000	614136575	2970	2970	2970	2970	0
156	20241226	183900	614136575	2970	2970	2970	2970	0
157	20241226	183800	614136575	2970	2970	2970	2970	0
158	20241226	183700	614136575	2970	2970	2970	2970	0
159	20241226	183600	614136575	2970	2970	2970	2970	0
160	20241226	183500	614136575	2970	2970	2970	2970	0
161	20241226	183400	614136575	2970	2970	2970	2970	0
162	20241226	183300	614136575	2970	2970	2970	2970	0
163	20241226	183200	614136575	2970	2970	2970	2970	0
164	20241226	183100	614136575	2970	2970	2970	2970	0
165	20241226	183000	614136575	2970	2970	2970	2970	0
166	20241226	182900	614136575	2970	2970	2970	2970	0
167	20241226	182800	614136575	2970	2970	2970	2970	0
168	20241226	182700	614136575	2970	2970	2970	2970	0
169	20241226	182600	614136575	2970	2970	2970	2970	0
170	20241226	182500	614136575	2970	2970	2970	2970	0
171	20241226	182400	614136575	2970	2970	2970	2970	0
172	20241226	182300	614136575	2970	2970	2970	2970	0
173	20241226	182200	614136575	2970	2970	2970	2970	0
174	20241226	182100	614136575	2970	2970	2970	2970	0
175	20241226	182000	614136575	2970	2970	2970	2970	0
176	20241226	181900	614136575	2970	2970	2970	2970	0
177	20241226	181800	614136575	2970	2970	2970	2970	0
178	20241226	181700	614136575	2970	2970	2970	2970	0
179	20241226	181600	614136575	2970	2970	2970	2970	0
180	20241226	181500	614136575	2970	2970	2970	2970	0
181	20241226	181400	614136575	2970	2970	2970	2970	0
182	20241226	181300	614136575	2970	2970	2970	2970	7976
183	20241226	181200	614136575	2970	2970	2970	2970	0
184	20241226	181100	614136575	2970	2970	2970	2970	0
185	20241226	181000	614136575	2970	2970	2970	2970	0
186	20241226	180900	614136575	2970	2970	2970	2970	0
187	20241226	180800	614136575	2970	2970	2970	2970	0
188	20241226	180700	614136575	2970	2970	2970	2970	0
189	20241226	180600	614136575	2970	2970	2970	2970	0
190	20241226	180500	614136575	2970	2970	2970	2970	0
191	20241226	180400	614136575	2970	2970	2970	2970	0
192	20241226	180300	614136575	2970	2970	2970	2970	0
193	20241226	180200	614136575	2970	2970	2970	2970	0
194	20241226	180100	614136575	2970	2970	2970	2970	0
195	20241226	180000	614136575	2970	2970	2970	2970	0
196	20241226	175900	614136575	2970	2970	2970	2970	0
197	20241226	175800	614136575	2970	2970	2970	2970	0
198	20241226	175700	614136575	2970	2970	2970	2970	0
199	20241226	175600	614136575	2970	2970	2970	2970	0
200	20241226	175500	614136575	2970	2970	2970	2970	0
201	20241226	175400	614136575	2970	2970	2970	2970	0
202	20241226	175300	614136575	2970	2970	2970	2970	0
203	20241226	175200	614136575	2970	2970	2970	2970	0
204	20241226	175100	614136575	2970	2970	2970	2970	0
205	20241226	175000	614136575	2970	2970	2970	2970	0
206	20241226	174900	614136575	2970	2970	2970	2970	0
207	20241226	174800	614136575	2970	2970	2970	2970	0
208	20241226	174700	614136575	2970	2970	2970	2970	0
209	20241226	174600	614136575	2970	2970	2970	2970	0
210	20241226	174500	614136575	2970	2970	2970	2970	0
211	20241226	174400	614136575	2970	2970	2970	2970	0
212	20241226	174300	614136575	2970	2970	2970	2970	7976
213	20241226	174200	614136575	2970	2970	2970	2970	0
214	20241226	174100	614136575	2970	2970	2970	2970	0
215	20241226	174000	614136575	2970	2970	2970	2970	0
216	20241226	173900	614136575	2970	2970	2970	2970	0
217	20241226	173800	614136575	2970	2970	2970	2970	0
218	20241226	173700	614136575	2970	2970	2970	2970	0
219	20241226	173600	614136575	2970	2970	2970	2970	0
220	20241226	173500	614136575	2970	2970	2970	2970	0
221	20241226	173400	614136575	2970	2970	2970	2970	0
222	20241226	173300	614136575	2970	2970	2970	2970	0
223	20241226	173200	614136575	2970	2970	2970	2970	0
224	20241226	173100	614136575	2970	2970	2970	2970	0
225	20241226	173000	614136575	2970	2970	2970	2970	0
226	20241226	172900	614136575	2970	2970	2970	2970	0
227	20241226	172800	614136575	2970	2970	2970	2970	0
228	20241226	172700	614136575	2970	2970	2970	2970	0
229	20241226	172600	614136575	2970	2970	2970	2970	0
230	20241226	172500	614136575	2970	2970	2970	2970	0
231	20241226	172400	614136575	2970	2970	2970	2970	0
232	20241226	172300	614136575	2970	2970	2970	2970	0
233	20241226	172200	614136575	2970	2970	2970	2970	0
234	20241226	172100	614136575	2970	2970	2970	2970	0
235	20241226	172000	614136575	2970	2970	2970	2970	0
236	20241226	171900	614136575	2970	2970	2970	2970	0
237	20241226	171800	614136575	2970	2970	2970	2970	0
238	20241226	171700	614136575	2970	2970	2970	2970	0
239	20241226	171600	614136575	2970	2970	2970	2970	0
240	20241226	171500	614136575	2970	2970	2970	2970	0
241	20241226	171400	614136575	2970	2970	2970	2970	0
242	20241226	171300	614136575	2970	2970	2970	2970	7976
243	20241226	171200	614136575	2970	2970	2970	2970	0
244	20241226	171100	614136575	2970	2970	2970	2970	0
245	20241226	171000	614136575	2970	2970	2970	2970	0
246	20241226	170900	614136575	2970	2970	2970	2970	0
247	20241226	170800	614136575	2970	2970	2970	2970	0
248	20241226	170700	614136575	2970	2970	2970	2970	0
249	20241226	170600	614136575	2970	2970	2970	2970	0
250	20241226	170500	614136575	2970	2970	2970	2970	0
251	20241226	170400	614136575	2970	2970	2970	2970	0
252	20241226	170300	614136575	2970	2970	2970	2970	0
253	20241226	170200	614136575	2970	2970	2970	2970	0
254	20241226	170100	614136575	2970	2970	2970	2970	0
255	20241226	170000	614136575	2970	2970	2970	2970	0
256	20241226	165900	614136575	2970	2970	2970	2970	0
257	20241226	165800	614136575	2970	2970	2970	2970	0
258	20241226	165700	614136575	2970	2970	2970	2970	0
259	20241226	165600	614136575	2970	2970	2970	2970	0
260	20241226	165500	614136575	2970	2970	2970	2970	0
261	20241226	165400	614136575	2970	2970	2970	2970	0
262	20241226	165300	614136575	2970	2970	2970	2970	0
263	20241226	165200	614136575	2970	2970	2970	2970	0
264	20241226	165100	614136575	2970	2970	2970	2970	0
265	20241226	165000	614136575	2970	2970	2970	2970	0
266	20241226	164900	614136575	2970	2970	2970	2970	0
267	20241226	164800	614136575	2970	2970	2970	2970	0
268	20241226	164700	614136575	2970	2970	2970	2970	0
269	20241226	164600	614136575	2970	2970	2970	2970	0
270	20241226	164500	614136575	2970	2970	2970	2970	0
271	20241226	164400	614136575	2970	2970	2970	2970	0
272	20241226	164300	614136575	2970	2970	2970	2970	7976
273	20241226	164200	614136575	2970	2970	2970	2970	0
274	20241226	164100	614136575	2970	2970	2970	2970	0
275	20241226	164000	614136575	2970	2970	2970	2970	0
276	20241226	163900	614136575	2970	2970	2970	2970	0
277	20241226	163800	614136575	2970	2970	2970	2970	0
278	20241226	163700	614136575	2970	2970	2970	2970	0
279	20241226	163600	614136575	2970	2970	2970	2970	0
280	20241226	163500	614136575	2970	2970	2970	2970	0
281	20241226	163400	614136575	2970	2970	2970	2970	0
282	20241226	163300	614136575	2970	2970	2970	2970	0
283	20241226	163200	614136575	2970	2970	2970	2970	0
284	20241226	163100	614136575	2970	2970	2970	2970	0
285	20241226	163000	614136575	2970	2970	2970	2970	0
286	20241226	162900	614136575	2970	2970	2970	2970	0
287	20241226	162800	614136575	2970	2970	2970	2970	0
288	20241226	162700	614136575	2970	2970	2970	2970	0
289	20241226	162600	614136575	2970	2970	2970	2970	0
290	20241226	162500	614136575	2970	2970	2970	2970	0
291	20241226	162400	614136575	2970	2970	2970	2970	0
292	20241226	162300	614136575	2970	2970	2970	2970	0
293	20241226	162200	614136575	2970	2970	2970	2970	0
294	20241226	162100	614136575	2970	2970	2970	2970	0
295	20241226	162000	614136575	2970	2970	2970	2970	0
296	20241226	161900	614136575	2970	2970	2970	2970	0
297	20241226	161800	614136575	2970	2970	2970	2970	0
298	20241226	161700	614136575	2970	2970	2970	2970	0
299	20241226	161600	614136575	2970	2970	2970	2970	0
300	20241226	161500	614136575	2970	2970	2970	2970	0
301	20241226	161400	614136575	2970	2970	2970	2970	0
302	20241226	161300	614136575	2970	2970	2970	2970	7976
303	20241226	161200	614136575	2970	2970	2970	2970	0
304	20241226	161100	614136575	2970	2970	2970	2970	0
305	20241226	161000	614136575	2970	2970	2970	2970	0
306	20241226	160900	614136575	2970	2970	2970	2970	0
307	20241226	160800	614136575	2970	2970	2970	2970	0
308	20241226	160700	614136575	2970	2970	2970	2970	0
309	20241226	160600	614136575	2970	2970	2970	2970	0
310	20241226	160500	614136575	2970	2970	2970	2970	0
311	20241226	160400	614136575	2970	2970	2970	2970	0
312	20241226	160300	614136575	2970	2970	2970	2970	0
313	20241226	160200	614136575	2970	2970	2970	2970	0
314	20241226	160100	614136575	2970	2970	2970	2970	0
315	20241226	160000	614136575	2970	2970	2970	2970	0
316	20241226	155900	614136575	2970	2970	2970	2970	0
317	20241226	155800	614136575	2970	2970	2970	2970	0
318	20241226	155700	614136575	2970	2970	2970	2970	0
319	20241226	155600	614136575	2970	2970	2970	2970	0
320	20241226	155500	614136575	2970	2970	2970	2970	0
321	20241226	155400	614136575	2970	2970	2970	2970	0
322	20241226	155300	614136575	2970	2970	2970	2970	0
323	20241226	155200	614136575	2970	2970	2970	2970	0
324	20241226	155100	614136575	2970	2970	2970	2970	0
325	20241226	155000	614136575	2970	2970	2970	2970	0
326	20241226	154900	614136575	2970	2970	2970	2970	0
327	20241226	154800	614136575	2970	2970	2970	2970	0
328	20241226	154700	614136575	2970	2970	2970	2970	0
329	20241226	154600	614136575	2970	2970	2970	2970	0
330	20241226	154500	614136575	2970	2970	2970	2970	0
331	20241226	154400	614136575	2970	2970	2970	2970	0
332	20241226	154300	614136575	2970	2970	2970	2970	7976
333	20241226	154200	614136575	2970	2970	2970	2970	0
334	20241226	154100	614136575	2970	2970	2970	2970	0
335	20241226	154000	614136575	2970	2970	2970	2970	0
336	20241226	153900	614136575	2970	2970	2970	2970	0
337	20241226	153800	614136575	2970	2970	2970	2970	0
338	20241226	153700	614136575	2970	2970	2970	2970	0
339	20241226	153600	614136575	2970	2970	2970	2970	0
340	20241226	153500	614136575	2970	2970	2970	2970	0
341	20241226	153400	614136575	2970	2970	2970	2970	0
342	20241226	153300	614136575	2970	2970	2970	2970	0
343	20241226	153200	614136575	2970	2970	2970	2970	0
344	20241226	153100	614136575	2970	2970	2970	2970	0
345	20241226	153000	614136575	2970	2970	2970	2970	7976
346	20241226	152900	590447855	2970	2970	2970	2970	0
347	20241226	152800	590447855	2970	2970	2970	2970	0
348	20241226	152700	590447855	2970	2970	2970	2970	0
349	20241226	152600	590447855	2970	2970	2970	2970	0
350	20241226	152500	590447855	2970	2970	2970	2970	0
351	20241226	152400	590447855	2970	2970	2970	2970	0
352	20241226	152300	590447855	2970	2970	2970	2970	0
353	20241226	152200	590447855	2970	2970	2970	2970	0
354	20241226	152100	590447855	2970	2970	2970	2970	0
355	20241226	152000	590447855	2970	2970	2970	2970	0
356	20241226	151900	590447855	2970	2975	2975	2950	538
357	20241226	151800	588848710	2975	2950	2980	2945	14021
358	20241226	151700	547298160	2950	2925	2950	2925	23183
359	20241226	151600	479181345	2925	2915	2925	2915	4093
360	20241226	151500	467245375	2920	2920	2920	2920	0
361	20241226	151400	467245375	2920	2920	2920	2920	0
362	20241226	151300	467245375	2920	2920	2920	2920	0
363	20241226	151200	467245375	2920	2920	2920	2920	0
364	20241226	151100	467245375	2920	2920	2920	2920	0
365	20241226	151000	467245375	2920	2920	2920	2920	14
366	20241226	150900	467204495	2905	2905	2905	2905	50
367	20241226	150800	467059245	2925	2925	2925	2925	0
368	20241226	150700	467059245	2925	2925	2925	2925	0
369	20241226	150600	467059245	2925	2910	2925	2910	201
370	20241226	150500	466474320	2925	2925	2925	2925	13
371	20241226	150400	466436295	2925	2910	2925	2910	22
372	20241226	150300	466371975	2910	2910	2910	2910	247
373	20241226	150200	465653205	2925	2930	2930	2925	800
374	20241226	150100	463311705	2930	2925	2930	2925	2
375	20241226	150000	463305850	2930	2915	2930	2915	142
376	20241226	145900	462891905	2930	2915	2930	2915	2
377	20241226	145800	462886060	2930	2930	2930	2930	0
378	20241226	145700	462886060	2930	2925	2930	2925	52
379	20241226	145600	462733955	2925	2910	2925	2910	416
380	20241226	145500	461519020	2910	2910	2910	2910	233
381	20241226	145400	460840990	2910	2920	2925	2910	543
382	20241226	145300	459255380	2925	2925	2925	2925	100
383	20241226	145200	458962880	2930	2930	2930	2930	0
384	20241226	145100	458962880	2930	2930	2930	2930	0
385	20241226	145000	458962880	2930	2930	2930	2930	15
386	20241226	144900	458918930	2915	2940	2940	2915	11
387	20241226	144800	458886615	2940	2930	2940	2930	1354
388	20241226	144700	454918110	2930	2925	2930	2925	4002
389	20241226	144600	443192255	2910	2930	2930	2910	642
390	20241226	144500	441317000	2930	2930	2930	2930	2
391	20241226	144400	441311140	2910	2910	2910	2910	80
392	20241226	144300	441078340	2930	2930	2930	2930	0
393	20241226	144200	441078340	2930	2930	2930	2930	0
394	20241226	144100	441078340	2930	2910	2930	2900	2379
395	20241226	144000	434165515	2905	2885	2905	2885	13316
396	20241226	143900	395548630	2890	2890	2890	2890	0
397	20241226	143800	395548630	2890	2880	2890	2875	316
398	20241226	143700	394638490	2900	2900	2900	2900	0
399	20241226	143600	394638490	2900	2900	2900	2900	0
400	20241226	143500	394638490	2900	2900	2900	2900	0
401	20241226	143400	394638490	2900	2900	2900	2900	1
402	20241226	143300	394635590	2900	2895	2900	2895	1608
403	20241226	143200	389980425	2890	2890	2890	2890	1127
404	20241226	143100	386723395	2890	2890	2890	2890	0
405	20241226	143000	386723395	2890	2840	2890	2840	5003
406	20241226	142900	372296830	2870	2870	2870	2870	5
407	20241226	142800	372282480	2865	2850	2865	2850	139
408	20241226	142700	371886110	2870	2870	2870	2870	0
409	20241226	142600	371886110	2870	2870	2870	2870	0
410	20241226	142500	371886110	2870	2870	2870	2870	0
411	20241226	142400	371886110	2870	2870	2870	2870	0
412	20241226	142300	371886110	2870	2870	2870	2870	0
413	20241226	142200	371886110	2870	2870	2870	2870	0
414	20241226	142100	371886110	2870	2870	2870	2870	0
415	20241226	142000	371886110	2870	2870	2870	2870	165
416	20241226	141900	371412560	2870	2870	2870	2870	1
417	20241226	141800	371409690	2855	2870	2870	2855	1441
418	20241226	141700	367282545	2890	2890	2890	2890	0
419	20241226	141600	367282545	2890	2890	2890	2875	155
420	20241226	141500	366835255	2875	2875	2895	2875	1104
421	20241226	141400	363641915	2900	2835	2900	2835	22775
422	20241226	141300	298312475	2830	2830	2830	2830	200
423	20241226	141200	297746475	2825	2825	2825	2825	35
424	20241226	141100	297647600	2835	2835	2835	2835	200
425	20241226	141000	297080600	2840	2840	2840	2840	0
426	20241226	140900	297080600	2840	2840	2840	2840	0
427	20241226	140800	297080600	2840	2840	2840	2840	0
428	20241226	140700	297080600	2840	2840	2840	2840	1
429	20241226	140600	297077760	2845	2845	2845	2845	0
430	20241226	140500	297077760	2845	2845	2845	2845	0
431	20241226	140400	297077760	2845	2845	2845	2845	0
432	20241226	140300	297077760	2845	2830	2845	2810	4028
433	20241226	140200	285740105	2820	2820	2820	2820	548
434	20241226	140100	284194745	2815	2825	2825	2815	2592
435	20241226	140000	276885890	2830	2830	2830	2830	0
436	20241226	135900	276885890	2830	2835	2835	2830	10200
437	20241226	135800	248019390	2835	2835	2835	2835	0
438	20241226	135700	248019390	2835	2835	2835	2835	0
439	20241226	135600	248019390	2835	2835	2835	2835	108
440	20241226	135500	247713210	2830	2830	2830	2830	0
441	20241226	135400	247713210	2830	2830	2830	2830	65
442	20241226	135300	247529260	2830	2830	2830	2830	0
443	20241226	135200	247529260	2830	2830	2830	2830	0
444	20241226	135100	247529260	2830	2830	2830	2830	135
445	20241226	135000	247147210	2830	2830	2830	2830	100
446	20241226	134900	246864210	2830	2830	2830	2830	100
447	20241226	134800	246581210	2830	2830	2830	2830	10
448	20241226	134700	246552910	2830	2830	2830	2830	0
449	20241226	134600	246552910	2830	2830	2830	2830	0
450	20241226	134500	246552910	2830	2830	2830	2830	0
451	20241226	134400	246552910	2830	2830	2830	2830	244
452	20241226	134300	245862390	2830	2830	2830	2830	100
453	20241226	134200	245579390	2845	2840	2845	2840	2
454	20241226	134100	245573705	2830	2830	2830	2830	0
455	20241226	134000	245573705	2830	2830	2830	2830	0
456	20241226	133900	245573705	2830	2830	2830	2830	0
457	20241226	133800	245573705	2830	2830	2830	2830	0
458	20241226	133700	245573705	2830	2830	2830	2830	0
459	20241226	133600	245573705	2830	2830	2830	2830	0
460	20241226	133500	245573705	2830	2830	2830	2830	0
461	20241226	133400	245573705	2830	2830	2830	2830	49
462	20241226	133300	245435035	2830	2830	2830	2830	90
463	20241226	133200	245180335	2840	2840	2840	2840	0
464	20241226	133100	245180335	2840	2840	2840	2840	35
465	20241226	133000	245080935	2850	2850	2850	2850	0
466	20241226	132900	245080935	2850	2850	2850	2850	0
467	20241226	132800	245080935	2850	2850	2850	2850	0
468	20241226	132700	245080935	2850	2850	2850	2850	0
469	20241226	132600	245080935	2850	2850	2850	2850	0
470	20241226	132500	245080935	2850	2830	2850	2830	22
471	20241226	132400	245018640	2845	2845	2845	2845	1000
472	20241226	132300	242173640	2850	2850	2850	2850	0
473	20241226	132200	242173640	2850	2850	2850	2850	0
474	20241226	132100	242173640	2850	2850	2850	2850	0
475	20241226	132000	242173640	2850	2850	2850	2850	8
476	20241226	131900	242150840	2855	2855	2855	2855	0
477	20241226	131800	242150840	2855	2855	2855	2855	0
478	20241226	131700	242150840	2855	2855	2855	2855	0
479	20241226	131600	242150840	2855	2855	2855	2855	0
480	20241226	131500	242150840	2855	2855	2855	2855	0
481	20241226	131400	242150840	2855	2845	2855	2845	250
482	20241226	131300	241437805	2855	2855	2855	2855	0
483	20241226	131200	241437805	2855	2855	2855	2855	0
484	20241226	131100	241437805	2855	2855	2855	2855	0
485	20241226	131000	241437805	2855	2855	2855	2855	0
486	20241226	130900	241437805	2855	2855	2855	2855	0
487	20241226	130800	241437805	2855	2855	2855	2855	0
488	20241226	130700	241437805	2855	2855	2855	2855	0
489	20241226	130600	241437805	2855	2855	2855	2855	0
490	20241226	130500	241437805	2855	2855	2855	2855	0
491	20241226	130400	241437805	2855	2855	2855	2855	0
492	20241226	130300	241437805	2855	2855	2855	2855	0
493	20241226	130200	241437805	2855	2855	2855	2855	0
494	20241226	130100	241437805	2855	2855	2855	2855	0
495	20241226	130000	241437805	2855	2855	2855	2855	0
496	20241226	125900	241437805	2855	2855	2855	2855	0
497	20241226	125800	241437805	2855	2855	2855	2855	0
498	20241226	125700	241437805	2855	2855	2855	2855	0
499	20241226	125600	241437805	2855	2855	2855	2855	0
500	20241226	125500	241437805	2855	2855	2855	2855	1
501	20241226	125400	241434950	2855	2845	2855	2825	3529
502	20241226	125300	231429655	2870	2860	2870	2860	1000
503	20241226	125200	228563275	2865	2840	2865	2840	151
504	20241226	125100	228134410	2865	2865	2865	2865	0
505	20241226	125000	228134410	2865	2865	2865	2865	100
506	20241226	124900	227847910	2865	2865	2865	2865	2
507	20241226	124800	227842180	2860	2860	2860	2860	410
508	20241226	124700	226669580	2860	2860	2860	2860	0
509	20241226	124600	226669580	2860	2860	2860	2860	0
510	20241226	124500	226669580	2860	2860	2860	2860	1
511	20241226	124400	226666720	2840	2840	2840	2840	1
512	20241226	124300	226663880	2860	2860	2860	2860	0
513	20241226	124200	226663880	2860	2860	2860	2860	0
514	20241226	124100	226663880	2860	2860	2860	2860	0
515	20241226	124000	226663880	2860	2860	2860	2860	0
516	20241226	123900	226663880	2860	2840	2860	2840	66
517	20241226	123800	226476370	2840	2840	2840	2840	0
518	20241226	123700	226476370	2840	2840	2840	2840	0
519	20241226	123600	226476370	2840	2840	2840	2840	1
520	20241226	123500	226473530	2840	2840	2840	2840	0
521	20241226	123400	226473530	2840	2840	2840	2840	0
522	20241226	123300	226473530	2840	2840	2840	2840	0
523	20241226	123200	226473530	2840	2840	2840	2840	39
524	20241226	123100	226362770	2850	2845	2850	2845	3
525	20241226	123000	226354230	2840	2840	2840	2840	0
526	20241226	122900	226354230	2840	2840	2840	2840	0
527	20241226	122800	226354230	2840	2840	2840	2840	2
528	20241226	122700	226348550	2840	2850	2850	2840	109
529	20241226	122600	226038390	2840	2840	2840	2840	0
530	20241226	122500	226038390	2840	2840	2840	2840	0
531	20241226	122400	226038390	2840	2840	2840	2840	0
532	20241226	122300	226038390	2840	2840	2840	2840	20
533	20241226	122200	225981590	2860	2860	2860	2860	1
534	20241226	122100	225978730	2840	2840	2840	2840	0
535	20241226	122000	225978730	2840	2840	2840	2840	0
536	20241226	121900	225978730	2840	2840	2840	2840	253
537	20241226	121800	225260210	2840	2845	2845	2840	160
538	20241226	121700	224805805	2860	2860	2860	2860	0
539	20241226	121600	224805805	2860	2860	2860	2860	0
540	20241226	121500	224805805	2860	2860	2860	2860	0
541	20241226	121400	224805805	2860	2855	2860	2855	503
542	20241226	121300	223369725	2850	2850	2850	2850	500
543	20241226	121200	221944725	2850	2850	2850	2850	1
544	20241226	121100	221941875	2860	2860	2860	2860	70
545	20241226	121000	221741675	2855	2855	2855	2855	356
546	20241226	120900	220725295	2855	2855	2855	2855	100
547	20241226	120800	220439795	2855	2850	2855	2850	428
548	20241226	120700	219218070	2860	2860	2860	2860	0
549	20241226	120600	219218070	2860	2860	2860	2860	1
550	20241226	120500	219215210	2840	2840	2840	2840	0
551	20241226	120400	219215210	2840	2840	2840	2840	0
552	20241226	120300	219215210	2840	2840	2840	2840	0
553	20241226	120200	219215210	2840	2840	2840	2840	0
554	20241226	120100	219215210	2840	2840	2840	2840	24
555	20241226	120000	219147050	2865	2865	2865	2865	0
556	20241226	115900	219147050	2865	2850	2865	2850	3873
557	20241226	115800	208097050	2845	2850	2850	2845	237
558	20241226	115700	207421850	2845	2845	2845	2845	0
559	20241226	115600	207421850	2845	2845	2845	2845	255
560	20241226	115500	206696375	2845	2845	2845	2845	1
561	20241226	115400	206693530	2820	2820	2820	2820	0
562	20241226	115300	206693530	2820	2820	2820	2820	0
563	20241226	115200	206693530	2820	2820	2820	2820	0
564	20241226	115100	206693530	2820	2820	2820	2820	34
565	20241226	115000	206597650	2820	2820	2820	2820	0
566	20241226	114900	206597650	2820	2820	2820	2820	0
567	20241226	114800	206597650	2820	2820	2820	2820	0
568	20241226	114700	206597650	2820	2820	2820	2820	0
569	20241226	114600	206597650	2820	2820	2820	2820	56
570	20241226	114500	206439730	2845	2840	2845	2840	501
571	20241226	114400	205016885	2840	2840	2840	2840	2
572	20241226	114300	205011205	2820	2820	2820	2820	0
573	20241226	114200	205011205	2820	2820	2820	2820	0
574	20241226	114100	205011205	2820	2820	2820	2820	80
575	20241226	114000	204785605	2820	2820	2820	2820	132
576	20241226	113900	204413365	2840	2840	2840	2840	0
577	20241226	113800	204413365	2840	2840	2840	2840	0
578	20241226	113700	204413365	2840	2840	2840	2840	10
579	20241226	113600	204384965	2840	2840	2840	2840	1
580	20241226	113500	204382125	2820	2820	2820	2820	163
581	20241226	113400	203922465	2840	2840	2840	2840	0
582	20241226	113300	203922465	2840	2840	2840	2840	0
583	20241226	113200	203922465	2840	2840	2840	2840	0
584	20241226	113100	203922465	2840	2840	2840	2840	0
585	20241226	113000	203922465	2840	2840	2840	2840	0
586	20241226	112900	203922465	2840	2840	2840	2840	2
587	20241226	112800	203916785	2815	2815	2815	2815	7
588	20241226	112700	203897080	2810	2830	2830	2805	3061
589	20241226	112600	195274685	2845	2845	2845	2845	0
590	20241226	112500	195274685	2845	2845	2845	2845	1
591	20241226	112400	195271840	2830	2830	2830	2830	0
592	20241226	112300	195271840	2830	2830	2830	2830	0
593	20241226	112200	195271840	2830	2830	2830	2830	0
594	20241226	112100	195271840	2830	2830	2830	2830	0
595	20241226	112000	195271840	2830	2830	2830	2830	19
596	20241226	111900	195218070	2830	2830	2830	2830	522
597	20241226	111800	193740810	2850	2850	2850	2850	0
598	20241226	111700	193740810	2850	2850	2850	2850	0
599	20241226	111600	193740810	2850	2845	2850	2845	1000
600	20241226	111500	190891295	2850	2850	2850	2850	0
601	20241226	111400	190891295	2850	2850	2850	2850	0
602	20241226	111300	190891295	2850	2835	2850	2830	1348
603	20241226	111200	187059925	2835	2835	2835	2835	20
604	20241226	111100	187003225	2835	2820	2835	2820	1000
605	20241226	111000	184176165	2815	2815	2815	2815	359
606	20241226	110900	183165580	2800	2800	2800	2800	0
607	20241226	110800	183165580	2800	2800	2800	2800	0
608	20241226	110700	183165580	2800	2800	2800	2800	0
609	20241226	110600	183165580	2800	2800	2800	2800	400
610	20241226	110500	182045580	2820	2820	2820	2820	0
611	20241226	110400	182045580	2820	2820	2820	2820	0
612	20241226	110300	182045580	2820	2820	2820	2820	0
613	20241226	110200	182045580	2820	2820	2820	2820	0
614	20241226	110100	182045580	2820	2820	2820	2820	0
615	20241226	110000	182045580	2820	2820	2820	2820	0
616	20241226	105900	182045580	2820	2820	2820	2820	2
617	20241226	105800	182039940	2800	2800	2800	2800	0
618	20241226	105700	182039940	2800	2800	2800	2800	0
619	20241226	105600	182039940	2800	2800	2800	2800	0
620	20241226	105500	182039940	2800	2800	2800	2800	0
621	20241226	105400	182039940	2800	2800	2800	2800	0
622	20241226	105300	182039940	2800	2800	2800	2800	200
623	20241226	105200	181479940	2800	2800	2800	2800	0
624	20241226	105100	181479940	2800	2800	2800	2800	0
625	20241226	105000	181479940	2800	2800	2800	2800	0
626	20241226	104900	181479940	2800	2800	2800	2800	0
627	20241226	104800	181479940	2800	2800	2800	2800	1
628	20241226	104700	181477140	2810	2810	2810	2810	0
629	20241226	104600	181477140	2810	2810	2810	2810	500
630	20241226	104500	180072140	2820	2820	2820	2820	0
631	20241226	104400	180072140	2820	2820	2820	2820	0
632	20241226	104300	180072140	2820	2820	2820	2820	0
633	20241226	104200	180072140	2820	2820	2820	2820	0
634	20241226	104100	180072140	2820	2820	2820	2820	0
635	20241226	104000	180072140	2820	2820	2820	2820	0
636	20241226	103900	180072140	2820	2820	2820	2820	0
637	20241226	103800	180072140	2820	2820	2820	2820	0
638	20241226	103700	180072140	2820	2820	2820	2820	0
639	20241226	103600	180072140	2820	2820	2820	2820	0
640	20241226	103500	180072140	2820	2820	2820	2820	1
641	20241226	103400	180069320	2800	2800	2800	2800	60
642	20241226	103300	179901320	2800	2825	2825	2800	301
643	20241226	103200	179058495	2800	2800	2800	2800	240
644	20241226	103100	178386495	2800	2825	2825	2800	121
645	20241226	103000	178047670	2800	2800	2800	2800	0
646	20241226	102900	178047670	2800	2800	2800	2800	0
647	20241226	102800	178047670	2800	2800	2800	2800	0
648	20241226	102700	178047670	2800	2800	2800	2800	381
649	20241226	102600	176980870	2800	2800	2800	2800	2
650	20241226	102500	176975270	2825	2825	2825	2825	0
651	20241226	102400	176975270	2825	2825	2825	2825	0
652	20241226	102300	176975270	2825	2825	2825	2825	0
653	20241226	102200	176975270	2825	2825	2825	2825	0
654	20241226	102100	176975270	2825	2825	2825	2825	0
655	20241226	102000	176975270	2825	2825	2825	2825	0
656	20241226	101900	176975270	2825	2825	2825	2825	11
657	20241226	101800	176944195	2825	2825	2825	2825	150
658	20241226	101700	176520445	2825	2825	2825	2825	0
659	20241226	101600	176520445	2825	2825	2825	2825	234
660	20241226	101500	175859395	2825	2825	2825	2825	1
661	20241226	101400	175856570	2800	2800	2800	2800	16
662	20241226	101300	175811770	2825	2825	2825	2825	26
663	20241226	101200	175738320	2825	2800	2825	2800	614
664	20241226	101100	174019040	2795	2795	2795	2795	0
665	20241226	101000	174019040	2795	2810	2810	2795	2973
666	20241226	100900	165680755	2825	2825	2825	2825	0
667	20241226	100800	165680755	2825	2825	2825	2825	3
668	20241226	100700	165672280	2825	2825	2825	2825	0
669	20241226	100600	165672280	2825	2825	2825	2825	0
670	20241226	100500	165672280	2825	2820	2825	2820	697
671	20241226	100400	163706735	2800	2800	2800	2800	850
672	20241226	100300	161326735	2820	2820	2820	2820	0
673	20241226	100200	161326735	2820	2820	2820	2820	1
674	20241226	100100	161323915	2820	2790	2820	2790	81
675	20241226	100000	161097895	2790	2790	2790	2790	25
676	20241226	095900	161028145	2790	2790	2805	2790	16201
677	20241226	095800	115821550	2795	2800	2800	2795	9000
678	20241226	095700	90646550	2815	2815	2815	2815	0
679	20241226	095600	90646550	2815	2815	2815	2815	0
680	20241226	095500	90646550	2815	2815	2815	2815	0
681	20241226	095400	90646550	2815	2815	2815	2815	0
682	20241226	095300	90646550	2815	2815	2815	2815	0
683	20241226	095200	90646550	2815	2815	2815	2815	486
684	20241226	095100	89278460	2800	2800	2800	2800	0
685	20241226	095000	89278460	2800	2800	2800	2800	302
686	20241226	094900	88432860	2800	2800	2800	2800	36
687	20241226	094800	88332060	2815	2815	2815	2815	0
688	20241226	094700	88332060	2815	2815	2815	2815	0
689	20241226	094600	88332060	2815	2815	2815	2815	0
690	20241226	094500	88332060	2815	2800	2815	2800	24
691	20241226	094400	88264785	2815	2815	2815	2800	159
692	20241226	094300	87819555	2795	2795	2795	2795	0
693	20241226	094200	87819555	2795	2795	2795	2795	630
694	20241226	094100	86058705	2815	2810	2815	2800	6588
695	20241226	094000	67604405	2805	2815	2815	2805	3960
696	20241226	093900	56481490	2835	2835	2835	2835	0
697	20241226	093800	56481490	2835	2835	2835	2835	0
698	20241226	093700	56481490	2835	2835	2835	2835	0
699	20241226	093600	56481490	2835	2835	2835	2835	0
700	20241226	093500	56481490	2835	2835	2835	2835	0
701	20241226	093400	56481490	2835	2835	2835	2835	0
702	20241226	093300	56481490	2835	2835	2835	2835	0
703	20241226	093200	56481490	2835	2835	2835	2835	0
704	20241226	093100	56481490	2835	2830	2835	2830	2
705	20241226	093000	56475825	2810	2810	2810	2810	1500
706	20241226	092900	52260825	2810	2810	2810	2810	0
707	20241226	092800	52260825	2810	2810	2810	2810	4
708	20241226	092700	52249585	2840	2840	2840	2840	0
709	20241226	092600	52249585	2840	2840	2840	2840	0
710	20241226	092500	52249585	2840	2815	2840	2815	1806
711	20241226	092400	47165545	2815	2815	2815	2815	150
712	20241226	092300	46743295	2815	2815	2815	2815	133
713	20241226	092200	46368900	2820	2820	2820	2820	2000
714	20241226	092100	40728900	2825	2825	2825	2825	0
715	20241226	092000	40728900	2825	2825	2825	2825	761
716	20241226	091900	38579075	2825	2825	2825	2825	0
717	20241226	091800	38579075	2825	2825	2825	2825	93
718	20241226	091700	38316350	2860	2825	2860	2825	6
719	20241226	091600	38299365	2830	2830	2830	2830	445
720	20241226	091500	37040015	2830	2830	2830	2830	1000
721	20241226	091400	34210015	2830	2830	2830	2830	51
722	20241226	091300	34065685	2830	2860	2860	2830	187
723	20241226	091200	33533475	2860	2860	2860	2860	0
724	20241226	091100	33533475	2860	2830	2860	2830	202
725	20241226	091000	32961760	2830	2830	2835	2830	2877
726	20241226	090900	24814850	2835	2835	2835	2835	103
727	20241226	090800	24522845	2835	2835	2835	2835	181
728	20241226	090700	24009710	2840	2845	2845	2840	282
729	20241226	090600	23208750	2840	2855	2865	2835	1122
730	20241226	090500	20020295	2855	2855	2855	2855	63
731	20241226	090400	19840430	2855	2865	2865	2855	835
732	20241226	090300	17449310	2865	2865	2865	2865	100
733	20241226	090200	17162810	2870	2835	2870	2835	3764
734	20241226	090100	6378925	2835	2835	2835	2835	71
735	20241226	090000	6177640	2865	2830	2865	2830	1939