KissMeData/208140/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	204000	1763991315	2960	2960	2960	2960	14475
3	20241226	203900	1763991315	2960	2960	2960	2960	0
4	20241226	203800	1763991315	2960	2960	2960	2960	0
5	20241226	203700	1763991315	2960	2960	2960	2960	0
6	20241226	203600	1763991315	2960	2960	2960	2960	0
7	20241226	203500	1763991315	2960	2960	2960	2960	0
8	20241226	203400	1763991315	2960	2960	2960	2960	0
9	20241226	203300	1763991315	2960	2960	2960	2960	0
10	20241226	203200	1763991315	2960	2960	2960	2960	0
11	20241226	203100	1763991315	2960	2960	2960	2960	0
12	20241226	203000	1763991315	2960	2960	2960	2960	0
13	20241226	202900	1763991315	2960	2960	2960	2960	0
14	20241226	202800	1763991315	2960	2960	2960	2960	0
15	20241226	202700	1763991315	2960	2960	2960	2960	0
16	20241226	202600	1763991315	2960	2960	2960	2960	0
17	20241226	202500	1763991315	2960	2960	2960	2960	0
18	20241226	202400	1763991315	2960	2960	2960	2960	0
19	20241226	202300	1763991315	2960	2960	2960	2960	0
20	20241226	202200	1763991315	2960	2960	2960	2960	0
21	20241226	202100	1763991315	2960	2960	2960	2960	0
22	20241226	202000	1763991315	2960	2960	2960	2960	0
23	20241226	201900	1763991315	2960	2960	2960	2960	0
24	20241226	201800	1763991315	2960	2960	2960	2960	0
25	20241226	201700	1763991315	2960	2960	2960	2960	0
26	20241226	201600	1763991315	2960	2960	2960	2960	0
27	20241226	201500	1763991315	2960	2960	2960	2960	0
28	20241226	201400	1763991315	2960	2960	2960	2960	0
29	20241226	201300	1763991315	2960	2960	2960	2960	0
30	20241226	201200	1763991315	2960	2960	2960	2960	0
31	20241226	201100	1763991315	2960	2960	2960	2960	0
32	20241226	201000	1763991315	2960	2960	2960	2960	14475
33	20241226	200900	1763991315	2960	2960	2960	2960	0
34	20241226	200800	1763991315	2960	2960	2960	2960	0
35	20241226	200700	1763991315	2960	2960	2960	2960	0
36	20241226	200600	1763991315	2960	2960	2960	2960	0
37	20241226	200500	1763991315	2960	2960	2960	2960	0
38	20241226	200400	1763991315	2960	2960	2960	2960	0
39	20241226	200300	1763991315	2960	2960	2960	2960	0
40	20241226	200200	1763991315	2960	2960	2960	2960	0
41	20241226	200100	1763991315	2960	2960	2960	2960	0
42	20241226	200000	1763991315	2960	2960	2960	2960	0
43	20241226	195900	1763991315	2960	2960	2960	2960	0
44	20241226	195800	1763991315	2960	2960	2960	2960	0
45	20241226	195700	1763991315	2960	2960	2960	2960	0
46	20241226	195600	1763991315	2960	2960	2960	2960	0
47	20241226	195500	1763991315	2960	2960	2960	2960	0
48	20241226	195400	1763991315	2960	2960	2960	2960	0
49	20241226	195300	1763991315	2960	2960	2960	2960	0
50	20241226	195200	1763991315	2960	2960	2960	2960	0
51	20241226	195100	1763991315	2960	2960	2960	2960	0
52	20241226	195000	1763991315	2960	2960	2960	2960	0
53	20241226	194900	1763991315	2960	2960	2960	2960	0
54	20241226	194800	1763991315	2960	2960	2960	2960	0
55	20241226	194700	1763991315	2960	2960	2960	2960	0
56	20241226	194600	1763991315	2960	2960	2960	2960	0
57	20241226	194500	1763991315	2960	2960	2960	2960	0
58	20241226	194400	1763991315	2960	2960	2960	2960	0
59	20241226	194300	1763991315	2960	2960	2960	2960	0
60	20241226	194200	1763991315	2960	2960	2960	2960	0
61	20241226	194100	1763991315	2960	2960	2960	2960	0
62	20241226	194000	1763991315	2960	2960	2960	2960	14475
63	20241226	193900	1763991315	2960	2960	2960	2960	0
64	20241226	193800	1763991315	2960	2960	2960	2960	0
65	20241226	193700	1763991315	2960	2960	2960	2960	0
66	20241226	193600	1763991315	2960	2960	2960	2960	0
67	20241226	193500	1763991315	2960	2960	2960	2960	0
68	20241226	193400	1763991315	2960	2960	2960	2960	0
69	20241226	193300	1763991315	2960	2960	2960	2960	0
70	20241226	193200	1763991315	2960	2960	2960	2960	0
71	20241226	193100	1763991315	2960	2960	2960	2960	0
72	20241226	193000	1763991315	2960	2960	2960	2960	0
73	20241226	192900	1763991315	2960	2960	2960	2960	0
74	20241226	192800	1763991315	2960	2960	2960	2960	0
75	20241226	192700	1763991315	2960	2960	2960	2960	0
76	20241226	192600	1763991315	2960	2960	2960	2960	0
77	20241226	192500	1763991315	2960	2960	2960	2960	0
78	20241226	192400	1763991315	2960	2960	2960	2960	0
79	20241226	192300	1763991315	2960	2960	2960	2960	0
80	20241226	192200	1763991315	2960	2960	2960	2960	0
81	20241226	192100	1763991315	2960	2960	2960	2960	0
82	20241226	192000	1763991315	2960	2960	2960	2960	0
83	20241226	191900	1763991315	2960	2960	2960	2960	0
84	20241226	191800	1763991315	2960	2960	2960	2960	0
85	20241226	191700	1763991315	2960	2960	2960	2960	0
86	20241226	191600	1763991315	2960	2960	2960	2960	0
87	20241226	191500	1763991315	2960	2960	2960	2960	0
88	20241226	191400	1763991315	2960	2960	2960	2960	0
89	20241226	191300	1763991315	2960	2960	2960	2960	0
90	20241226	191200	1763991315	2960	2960	2960	2960	0
91	20241226	191100	1763991315	2960	2960	2960	2960	0
92	20241226	191000	1763991315	2960	2960	2960	2960	14475
93	20241226	190900	1763991315	2960	2960	2960	2960	0
94	20241226	190800	1763991315	2960	2960	2960	2960	0
95	20241226	190700	1763991315	2960	2960	2960	2960	0
96	20241226	190600	1763991315	2960	2960	2960	2960	0
97	20241226	190500	1763991315	2960	2960	2960	2960	0
98	20241226	190400	1763991315	2960	2960	2960	2960	0
99	20241226	190300	1763991315	2960	2960	2960	2960	0
100	20241226	190200	1763991315	2960	2960	2960	2960	0
101	20241226	190100	1763991315	2960	2960	2960	2960	0
102	20241226	190000	1763991315	2960	2960	2960	2960	0
103	20241226	185900	1763991315	2960	2960	2960	2960	0
104	20241226	185800	1763991315	2960	2960	2960	2960	0
105	20241226	185700	1763991315	2960	2960	2960	2960	0
106	20241226	185600	1763991315	2960	2960	2960	2960	0
107	20241226	185500	1763991315	2960	2960	2960	2960	0
108	20241226	185400	1763991315	2960	2960	2960	2960	0
109	20241226	185300	1763991315	2960	2960	2960	2960	0
110	20241226	185200	1763991315	2960	2960	2960	2960	0
111	20241226	185100	1763991315	2960	2960	2960	2960	0
112	20241226	185000	1763991315	2960	2960	2960	2960	0
113	20241226	184900	1763991315	2960	2960	2960	2960	0
114	20241226	184800	1763991315	2960	2960	2960	2960	0
115	20241226	184700	1763991315	2960	2960	2960	2960	0
116	20241226	184600	1763991315	2960	2960	2960	2960	0
117	20241226	184500	1763991315	2960	2960	2960	2960	0
118	20241226	184400	1763991315	2960	2960	2960	2960	0
119	20241226	184300	1763991315	2960	2960	2960	2960	0
120	20241226	184200	1763991315	2960	2960	2960	2960	0
121	20241226	184100	1763991315	2960	2960	2960	2960	0
122	20241226	184000	1763991315	2960	2960	2960	2960	14475
123	20241226	183900	1763991315	2960	2960	2960	2960	0
124	20241226	183800	1763991315	2960	2960	2960	2960	0
125	20241226	183700	1763991315	2960	2960	2960	2960	0
126	20241226	183600	1763991315	2960	2960	2960	2960	0
127	20241226	183500	1763991315	2960	2960	2960	2960	0
128	20241226	183400	1763991315	2960	2960	2960	2960	0
129	20241226	183300	1763991315	2960	2960	2960	2960	0
130	20241226	183200	1763991315	2960	2960	2960	2960	0
131	20241226	183100	1763991315	2960	2960	2960	2960	0
132	20241226	183000	1763991315	2960	2960	2960	2960	0
133	20241226	182900	1763991315	2960	2960	2960	2960	0
134	20241226	182800	1763991315	2960	2960	2960	2960	0
135	20241226	182700	1763991315	2960	2960	2960	2960	0
136	20241226	182600	1763991315	2960	2960	2960	2960	0
137	20241226	182500	1763991315	2960	2960	2960	2960	0
138	20241226	182400	1763991315	2960	2960	2960	2960	0
139	20241226	182300	1763991315	2960	2960	2960	2960	0
140	20241226	182200	1763991315	2960	2960	2960	2960	0
141	20241226	182100	1763991315	2960	2960	2960	2960	0
142	20241226	182000	1763991315	2960	2960	2960	2960	0
143	20241226	181900	1763991315	2960	2960	2960	2960	0
144	20241226	181800	1763991315	2960	2960	2960	2960	0
145	20241226	181700	1763991315	2960	2960	2960	2960	0
146	20241226	181600	1763991315	2960	2960	2960	2960	0
147	20241226	181500	1763991315	2960	2960	2960	2960	0
148	20241226	181400	1763991315	2960	2960	2960	2960	0
149	20241226	181300	1763991315	2960	2960	2960	2960	0
150	20241226	181200	1763991315	2960	2960	2960	2960	0
151	20241226	181100	1763991315	2960	2960	2960	2960	0
152	20241226	181000	1763991315	2960	2960	2960	2960	14475
153	20241226	180900	1763991315	2960	2960	2960	2960	0
154	20241226	180800	1763991315	2960	2960	2960	2960	0
155	20241226	180700	1763991315	2960	2960	2960	2960	0
156	20241226	180600	1763991315	2960	2960	2960	2960	0
157	20241226	180500	1763991315	2960	2960	2960	2960	0
158	20241226	180400	1763991315	2960	2960	2960	2960	0
159	20241226	180300	1763991315	2960	2960	2960	2960	0
160	20241226	180200	1763991315	2960	2960	2960	2960	0
161	20241226	180100	1763991315	2960	2960	2960	2960	0
162	20241226	180000	1763991315	2960	2960	2960	2960	0
163	20241226	175900	1763991315	2960	2960	2960	2960	0
164	20241226	175800	1763991315	2960	2960	2960	2960	0
165	20241226	175700	1763991315	2960	2960	2960	2960	0
166	20241226	175600	1763991315	2960	2960	2960	2960	0
167	20241226	175500	1763991315	2960	2960	2960	2960	0
168	20241226	175400	1763991315	2960	2960	2960	2960	0
169	20241226	175300	1763991315	2960	2960	2960	2960	0
170	20241226	175200	1763991315	2960	2960	2960	2960	0
171	20241226	175100	1763991315	2960	2960	2960	2960	0
172	20241226	175000	1763991315	2960	2960	2960	2960	0
173	20241226	174900	1763991315	2960	2960	2960	2960	0
174	20241226	174800	1763991315	2960	2960	2960	2960	0
175	20241226	174700	1763991315	2960	2960	2960	2960	0
176	20241226	174600	1763991315	2960	2960	2960	2960	0
177	20241226	174500	1763991315	2960	2960	2960	2960	0
178	20241226	174400	1763991315	2960	2960	2960	2960	0
179	20241226	174300	1763991315	2960	2960	2960	2960	0
180	20241226	174200	1763991315	2960	2960	2960	2960	0
181	20241226	174100	1763991315	2960	2960	2960	2960	0
182	20241226	174000	1763991315	2960	2960	2960	2960	14475
183	20241226	173900	1763991315	2960	2960	2960	2960	0
184	20241226	173800	1763991315	2960	2960	2960	2960	0
185	20241226	173700	1763991315	2960	2960	2960	2960	0
186	20241226	173600	1763991315	2960	2960	2960	2960	0
187	20241226	173500	1763991315	2960	2960	2960	2960	0
188	20241226	173400	1763991315	2960	2960	2960	2960	0
189	20241226	173300	1763991315	2960	2960	2960	2960	0
190	20241226	173200	1763991315	2960	2960	2960	2960	0
191	20241226	173100	1763991315	2960	2960	2960	2960	0
192	20241226	173000	1763991315	2960	2960	2960	2960	0
193	20241226	172900	1763991315	2960	2960	2960	2960	0
194	20241226	172800	1763991315	2960	2960	2960	2960	0
195	20241226	172700	1763991315	2960	2960	2960	2960	0
196	20241226	172600	1763991315	2960	2960	2960	2960	0
197	20241226	172500	1763991315	2960	2960	2960	2960	0
198	20241226	172400	1763991315	2960	2960	2960	2960	0
199	20241226	172300	1763991315	2960	2960	2960	2960	0
200	20241226	172200	1763991315	2960	2960	2960	2960	0
201	20241226	172100	1763991315	2960	2960	2960	2960	0
202	20241226	172000	1763991315	2960	2960	2960	2960	0
203	20241226	171900	1763991315	2960	2960	2960	2960	0
204	20241226	171800	1763991315	2960	2960	2960	2960	0
205	20241226	171700	1763991315	2960	2960	2960	2960	0
206	20241226	171600	1763991315	2960	2960	2960	2960	0
207	20241226	171500	1763991315	2960	2960	2960	2960	0
208	20241226	171400	1763991315	2960	2960	2960	2960	0
209	20241226	171300	1763991315	2960	2960	2960	2960	0
210	20241226	171200	1763991315	2960	2960	2960	2960	0
211	20241226	171100	1763991315	2960	2960	2960	2960	0
212	20241226	171000	1763991315	2960	2960	2960	2960	14475
213	20241226	170900	1763991315	2960	2960	2960	2960	0
214	20241226	170800	1763991315	2960	2960	2960	2960	0
215	20241226	170700	1763991315	2960	2960	2960	2960	0
216	20241226	170600	1763991315	2960	2960	2960	2960	0
217	20241226	170500	1763991315	2960	2960	2960	2960	0
218	20241226	170400	1763991315	2960	2960	2960	2960	0
219	20241226	170300	1763991315	2960	2960	2960	2960	0
220	20241226	170200	1763991315	2960	2960	2960	2960	0
221	20241226	170100	1763991315	2960	2960	2960	2960	0
222	20241226	170000	1763991315	2960	2960	2960	2960	0
223	20241226	165900	1763991315	2960	2960	2960	2960	0
224	20241226	165800	1763991315	2960	2960	2960	2960	0
225	20241226	165700	1763991315	2960	2960	2960	2960	0
226	20241226	165600	1763991315	2960	2960	2960	2960	0
227	20241226	165500	1763991315	2960	2960	2960	2960	0
228	20241226	165400	1763991315	2960	2960	2960	2960	0
229	20241226	165300	1763991315	2960	2960	2960	2960	0
230	20241226	165200	1763991315	2960	2960	2960	2960	0
231	20241226	165100	1763991315	2960	2960	2960	2960	0
232	20241226	165000	1763991315	2960	2960	2960	2960	0
233	20241226	164900	1763991315	2960	2960	2960	2960	0
234	20241226	164800	1763991315	2960	2960	2960	2960	0
235	20241226	164700	1763991315	2960	2960	2960	2960	0
236	20241226	164600	1763991315	2960	2960	2960	2960	0
237	20241226	164500	1763991315	2960	2960	2960	2960	0
238	20241226	164400	1763991315	2960	2960	2960	2960	0
239	20241226	164300	1763991315	2960	2960	2960	2960	0
240	20241226	164200	1763991315	2960	2960	2960	2960	0
241	20241226	164100	1763991315	2960	2960	2960	2960	0
242	20241226	164000	1763991315	2960	2960	2960	2960	14475
243	20241226	163900	1763991315	2960	2960	2960	2960	0
244	20241226	163800	1763991315	2960	2960	2960	2960	0
245	20241226	163700	1763991315	2960	2960	2960	2960	0
246	20241226	163600	1763991315	2960	2960	2960	2960	0
247	20241226	163500	1763991315	2960	2960	2960	2960	0
248	20241226	163400	1763991315	2960	2960	2960	2960	0
249	20241226	163300	1763991315	2960	2960	2960	2960	0
250	20241226	163200	1763991315	2960	2960	2960	2960	0
251	20241226	163100	1763991315	2960	2960	2960	2960	0
252	20241226	163000	1763991315	2960	2960	2960	2960	0
253	20241226	162900	1763991315	2960	2960	2960	2960	0
254	20241226	162800	1763991315	2960	2960	2960	2960	0
255	20241226	162700	1763991315	2960	2960	2960	2960	0
256	20241226	162600	1763991315	2960	2960	2960	2960	0
257	20241226	162500	1763991315	2960	2960	2960	2960	0
258	20241226	162400	1763991315	2960	2960	2960	2960	0
259	20241226	162300	1763991315	2960	2960	2960	2960	0
260	20241226	162200	1763991315	2960	2960	2960	2960	0
261	20241226	162100	1763991315	2960	2960	2960	2960	0
262	20241226	162000	1763991315	2960	2960	2960	2960	0
263	20241226	161900	1763991315	2960	2960	2960	2960	0
264	20241226	161800	1763991315	2960	2960	2960	2960	0
265	20241226	161700	1763991315	2960	2960	2960	2960	0
266	20241226	161600	1763991315	2960	2960	2960	2960	0
267	20241226	161500	1763991315	2960	2960	2960	2960	0
268	20241226	161400	1763991315	2960	2960	2960	2960	0
269	20241226	161300	1763991315	2960	2960	2960	2960	0
270	20241226	161200	1763991315	2960	2960	2960	2960	0
271	20241226	161100	1763991315	2960	2960	2960	2960	0
272	20241226	161000	1763991315	2960	2960	2960	2960	14475
273	20241226	160900	1763991315	2960	2960	2960	2960	0
274	20241226	160800	1763991315	2960	2960	2960	2960	0
275	20241226	160700	1763991315	2960	2960	2960	2960	0
276	20241226	160600	1763991315	2960	2960	2960	2960	0
277	20241226	160500	1763991315	2960	2960	2960	2960	0
278	20241226	160400	1763991315	2960	2960	2960	2960	0
279	20241226	160300	1763991315	2960	2960	2960	2960	0
280	20241226	160200	1763991315	2960	2960	2960	2960	0
281	20241226	160100	1763991315	2960	2960	2960	2960	0
282	20241226	160000	1763991315	2960	2960	2960	2960	0
283	20241226	155900	1763991315	2960	2960	2960	2960	0
284	20241226	155800	1763991315	2960	2960	2960	2960	0
285	20241226	155700	1763991315	2960	2960	2960	2960	0
286	20241226	155600	1763991315	2960	2960	2960	2960	0
287	20241226	155500	1763991315	2960	2960	2960	2960	0
288	20241226	155400	1763991315	2960	2960	2960	2960	0
289	20241226	155300	1763991315	2960	2960	2960	2960	0
290	20241226	155200	1763991315	2960	2960	2960	2960	0
291	20241226	155100	1763991315	2960	2960	2960	2960	0
292	20241226	155000	1763991315	2960	2960	2960	2960	0
293	20241226	154900	1763991315	2960	2960	2960	2960	0
294	20241226	154800	1763991315	2960	2960	2960	2960	0
295	20241226	154700	1763991315	2960	2960	2960	2960	0
296	20241226	154600	1763991315	2960	2960	2960	2960	0
297	20241226	154500	1763991315	2960	2960	2960	2960	0
298	20241226	154400	1763991315	2960	2960	2960	2960	0
299	20241226	154300	1763991315	2960	2960	2960	2960	0
300	20241226	154200	1763991315	2960	2960	2960	2960	0
301	20241226	154100	1763991315	2960	2960	2960	2960	0
302	20241226	154000	1763991315	2960	2960	2960	2960	14475
303	20241226	153900	1763991315	2960	2960	2960	2960	0
304	20241226	153800	1763991315	2960	2960	2960	2960	0
305	20241226	153700	1763991315	2960	2960	2960	2960	0
306	20241226	153600	1763991315	2960	2960	2960	2960	0
307	20241226	153500	1763991315	2960	2960	2960	2960	0
308	20241226	153400	1763991315	2960	2960	2960	2960	0
309	20241226	153300	1763991315	2960	2960	2960	2960	0
310	20241226	153200	1763991315	2960	2960	2960	2960	0
311	20241226	153100	1763991315	2960	2960	2960	2960	0
312	20241226	153000	1763991315	2960	2960	2960	2960	14475
313	20241226	152900	1721145315	2950	2950	2950	2950	0
314	20241226	152800	1721145315	2950	2950	2950	2950	0
315	20241226	152700	1721145315	2950	2950	2950	2950	0
316	20241226	152600	1721145315	2950	2950	2950	2950	0
317	20241226	152500	1721145315	2950	2950	2950	2950	0
318	20241226	152400	1721145315	2950	2950	2950	2950	0
319	20241226	152300	1721145315	2950	2950	2950	2950	0
320	20241226	152200	1721145315	2950	2950	2950	2950	0
321	20241226	152100	1721145315	2950	2950	2950	2950	0
322	20241226	152000	1721145315	2950	2950	2950	2950	0
323	20241226	151900	1721145315	2950	2955	2970	2950	4409
324	20241226	151800	1708084215	2960	2960	2965	2955	4324
325	20241226	151700	1695287835	2955	2955	2960	2950	9352
326	20241226	151600	1667639925	2955	2945	2955	2945	2606
327	20241226	151500	1659944655	2950	2945	2955	2940	4197
328	20241226	151400	1647562680	2950	2940	2950	2940	1492
329	20241226	151300	1643170445	2940	2940	2950	2935	3268
330	20241226	151200	1633550400	2940	2940	2945	2935	6769
331	20241226	151100	1613650125	2940	2940	2945	2940	1331
332	20241226	151000	1609736930	2940	2940	2940	2940	915
333	20241226	150900	1607046830	2940	2940	2945	2940	872
334	20241226	150800	1604483145	2945	2940	2950	2940	1121
335	20241226	150700	1601185425	2940	2945	2945	2940	776
336	20241226	150600	1598903155	2945	2950	2950	2945	3098
337	20241226	150500	1589779515	2945	2945	2945	2945	869
338	20241226	150400	1587220310	2945	2945	2950	2940	1210
339	20241226	150300	1583658315	2945	2940	2945	2940	2372
340	20241226	150200	1576675165	2940	2945	2945	2940	455
341	20241226	150100	1575337445	2940	2945	2945	2940	1337
342	20241226	150000	1571401665	2945	2945	2945	2940	2033
343	20241226	145900	1565416730	2945	2940	2945	2940	819
344	20241226	145800	1563005955	2940	2945	2945	2940	939
345	20241226	145700	1560242245	2940	2945	2945	2940	895
346	20241226	145600	1557608060	2945	2945	2950	2945	4634
347	20241226	145500	1543950610	2945	2945	2950	2945	463
348	20241226	145400	1542587070	2950	2945	2950	2945	2977
349	20241226	145300	1533819800	2945	2950	2950	2945	2425
350	20241226	145200	1526667775	2950	2950	2955	2950	3103
351	20241226	145100	1517503965	2950	2950	2950	2950	660
352	20241226	145000	1515556965	2955	2955	2955	2950	1718
353	20241226	144900	1510480865	2955	2950	2955	2950	1273
354	20241226	144800	1506723510	2950	2950	2955	2950	452
355	20241226	144700	1505390105	2955	2950	2955	2950	580
356	20241226	144600	1503679095	2945	2945	2955	2945	1045
357	20241226	144500	1500595020	2945	2945	2950	2945	822
358	20241226	144400	1498174185	2945	2945	2950	2945	622
359	20241226	144300	1496340465	2945	2945	2950	2945	2348
360	20241226	144200	1489423105	2945	2945	2950	2945	404
361	20241226	144100	1488232990	2945	2945	2945	2940	1556
362	20241226	144000	1483657210	2945	2945	2945	2945	1408
363	20241226	143900	1479510650	2945	2950	2950	2945	816
364	20241226	143800	1477105750	2945	2950	2950	2945	440
365	20241226	143700	1475808930	2940	2945	2950	2940	827
366	20241226	143600	1473373945	2940	2945	2945	2940	534
367	20241226	143500	1471802410	2950	2945	2950	2945	776
368	20241226	143400	1469516600	2945	2945	2950	2945	1027
369	20241226	143300	1466491800	2945	2945	2950	2945	2638
370	20241226	143200	1458722040	2945	2945	2950	2945	809
371	20241226	143100	1456339455	2950	2945	2950	2945	457
372	20241226	143000	1454993585	2945	2945	2945	2945	1158
373	20241226	142900	1451583275	2950	2945	2950	2945	602
374	20241226	142800	1449810335	2945	2945	2950	2945	1058
375	20241226	142700	1446692290	2945	2945	2950	2945	342
376	20241226	142600	1445685070	2945	2945	2950	2945	1012
377	20241226	142500	1442703225	2945	2950	2950	2945	1558
378	20241226	142400	1438107715	2950	2955	2955	2950	524
379	20241226	142300	1436561910	2950	2950	2955	2950	1670
380	20241226	142200	1431635330	2950	2955	2955	2950	499
381	20241226	142100	1430162780	2950	2955	2955	2950	893
382	20241226	142000	1427526460	2955	2950	2955	2950	830
383	20241226	141900	1425076205	2955	2950	2955	2950	872
384	20241226	141800	1422501785	2955	2950	2955	2950	562
385	20241226	141700	1420843875	2950	2945	2955	2945	2359
386	20241226	141600	1413880395	2950	2950	2950	2945	1208
387	20241226	141500	1410318975	2950	2945	2950	2945	722
388	20241226	141400	1408190755	2945	2945	2945	2945	544
389	20241226	141300	1406588675	2950	2945	2950	2945	2093
390	20241226	141200	1400415505	2945	2950	2950	2945	548
391	20241226	141100	1398799595	2950	2945	2950	2945	1815
392	20241226	141000	1393445935	2950	2940	2950	2940	2721
393	20241226	140900	1385434805	2940	2945	2945	2940	700
394	20241226	140800	1383375205	2945	2945	2945	2945	269
395	20241226	140700	1382583000	2945	2945	2950	2945	1386
396	20241226	140600	1378501225	2945	2950	2950	2945	6758
397	20241226	140500	1358566215	2950	2955	2955	2950	7276
398	20241226	140400	1337091315	2955	2960	2960	2955	8128
399	20241226	140300	1313044790	2960	2965	2965	2960	19923
400	20241226	140200	1253978945	2965	2970	2970	2965	1542
401	20241226	140100	1249401665	2965	2965	2965	2965	2347
402	20241226	140000	1242442810	2965	2970	2970	2965	1520
403	20241226	135900	1237932010	2965	2965	2965	2965	600
404	20241226	135800	1236153010	2965	2970	2970	2965	605
405	20241226	135700	1234358410	2970	2970	2970	2965	16908
406	20241226	135600	1184143925	2970	2970	2975	2970	1533
407	20241226	135500	1179590190	2970	2970	2970	2970	555
408	20241226	135400	1177941840	2970	2975	2980	2970	3615
409	20241226	135300	1167185305	2985	2980	2990	2975	18115
410	20241226	135200	1113222735	2975	2980	2980	2975	2337
411	20241226	135100	1106260160	2975	2975	2975	2975	357
412	20241226	135000	1105198085	2975	2980	2985	2975	2838
413	20241226	134900	1096741430	2980	2980	2980	2980	150
414	20241226	134800	1096294430	2980	2980	2980	2980	4
415	20241226	134700	1096282510	2985	2985	2985	2985	0
416	20241226	134600	1096282510	2985	2985	2985	2985	26
417	20241226	134500	1096204900	2980	2980	2980	2980	1000
418	20241226	134400	1093224900	2980	2980	2980	2980	0
419	20241226	134300	1093224900	2980	2980	2980	2980	30
420	20241226	134200	1093135500	2980	2980	2980	2980	1001
421	20241226	134100	1090152520	2980	2985	2985	2980	10000
422	20241226	134000	1060346515	2985	2985	2985	2985	0
423	20241226	133900	1060346515	2985	2985	2985	2985	49
424	20241226	133800	1060200250	2985	2985	2985	2985	2000
425	20241226	133700	1054230250	2985	2985	2985	2985	0
426	20241226	133600	1054230250	2985	2985	2985	2985	50
427	20241226	133500	1054081000	2990	2990	2990	2990	1086
428	20241226	133400	1050833860	2990	2990	2990	2990	2670
429	20241226	133300	1042850560	2985	2990	2990	2985	1001
430	20241226	133200	1039862570	2985	2985	2985	2985	0
431	20241226	133100	1039862570	2985	2985	2985	2985	17
432	20241226	133000	1039811825	2985	2985	2985	2985	350
433	20241226	132900	1038767075	2985	2985	2985	2985	0
434	20241226	132800	1038767075	2985	2985	2985	2985	1186
435	20241226	132700	1035226865	2985	2985	2985	2985	68
436	20241226	132600	1035023885	2985	2985	2985	2985	0
437	20241226	132500	1035023885	2985	2985	2985	2985	535
438	20241226	132400	1033426910	2985	2985	2985	2985	0
439	20241226	132300	1033426910	2985	2985	2985	2980	160
440	20241226	132200	1032949315	2985	2985	2985	2985	1252
441	20241226	132100	1029212095	2985	2985	2985	2985	892
442	20241226	132000	1026549475	2990	2990	2990	2990	0
443	20241226	131900	1026549475	2990	2990	2990	2990	1
444	20241226	131800	1026546485	2990	2990	2990	2990	27
445	20241226	131700	1026465755	2990	2990	2990	2990	5
446	20241226	131600	1026450805	2990	2990	2990	2990	0
447	20241226	131500	1026450805	2990	2990	2990	2990	141
448	20241226	131400	1026029215	2990	2990	2990	2990	0
449	20241226	131300	1026029215	2990	2990	2990	2990	3
450	20241226	131200	1026020245	2990	2990	2990	2990	0
451	20241226	131100	1026020245	2990	2990	2990	2990	2
452	20241226	131000	1026014265	2990	2990	2990	2990	0
453	20241226	130900	1026014265	2990	2990	2990	2990	0
454	20241226	130800	1026014265	2990	2990	2990	2990	1
455	20241226	130700	1026011275	2990	2990	2990	2990	0
456	20241226	130600	1026011275	2990	2990	2990	2990	26
457	20241226	130500	1025933535	2985	2985	2985	2985	0
458	20241226	130400	1025933535	2985	2985	2985	2985	181
459	20241226	130300	1025393250	2990	2990	2990	2990	0
460	20241226	130200	1025393250	2990	2990	2990	2990	374
461	20241226	130100	1024274990	2990	2985	2990	2985	3
462	20241226	130000	1024266030	2980	2980	2980	2980	400
463	20241226	125900	1023074030	2990	2990	2990	2990	1
464	20241226	125800	1023071040	2985	2985	2985	2985	160
465	20241226	125700	1022593440	2980	2995	2995	2980	3261
466	20241226	125600	1012868680	2995	2995	2995	2995	0
467	20241226	125500	1012868680	2995	2995	2995	2995	500
468	20241226	125400	1011371180	2995	2995	2995	2995	34
469	20241226	125300	1011269350	2990	2990	2990	2990	17
470	20241226	125200	1011218520	2990	2990	2990	2990	0
471	20241226	125100	1011218520	2990	2990	2990	2990	0
472	20241226	125000	1011218520	2990	2990	2990	2990	4000
473	20241226	124900	999258520	2990	2990	2990	2990	21
474	20241226	124800	999195730	2990	2990	2990	2990	4000
475	20241226	124700	987235730	2990	2990	2990	2990	1000
476	20241226	124600	984245730	2990	2980	2990	2980	3007
477	20241226	124500	975260730	2985	2990	2990	2985	426
478	20241226	124400	973989060	2990	2990	2990	2990	0
479	20241226	124300	973989060	2990	2990	2990	2990	0
480	20241226	124200	973989060	2990	2990	2990	2990	20
481	20241226	124100	973929260	2985	2985	2985	2985	389
482	20241226	124000	972768095	2985	2985	2990	2985	62
483	20241226	123900	972582725	2990	2990	2990	2990	34
484	20241226	123800	972481065	2985	2985	2985	2985	335
485	20241226	123700	971481090	2985	2980	2990	2980	4306
486	20241226	123600	958629560	2980	2980	2980	2980	0
487	20241226	123500	958629560	2980	2980	2980	2980	1200
488	20241226	123400	955053560	2985	2985	2985	2985	33
489	20241226	123300	954955055	2980	2980	2980	2980	1083
490	20241226	123200	951727715	2980	2980	2980	2980	0
491	20241226	123100	951727715	2980	2980	2980	2980	0
492	20241226	123000	951727715	2980	2985	2985	2980	50
493	20241226	122900	951578470	2985	2985	2985	2985	0
494	20241226	122800	951578470	2985	2985	2985	2985	20
495	20241226	122700	951518770	2980	2980	2980	2980	100
496	20241226	122600	951220770	2980	2980	2980	2980	2000
497	20241226	122500	945260770	2980	2980	2980	2980	0
498	20241226	122400	945260770	2980	2980	2980	2980	0
499	20241226	122300	945260770	2980	2980	2980	2980	1227
500	20241226	122200	941604310	2980	2980	2980	2980	0
501	20241226	122100	941604310	2980	2980	2980	2980	10
502	20241226	122000	941574510	2980	2980	2980	2980	0
503	20241226	121900	941574510	2980	2980	2980	2980	102
504	20241226	121800	941270550	2980	2980	2980	2980	63
505	20241226	121700	941082810	2975	2980	2980	2975	250
506	20241226	121600	940338510	2980	2980	2980	2980	0
507	20241226	121500	940338510	2980	2980	2980	2980	0
508	20241226	121400	940338510	2980	2980	2980	2980	50
509	20241226	121300	940189510	2980	2980	2980	2980	0
510	20241226	121200	940189510	2980	2980	2980	2980	20
511	20241226	121100	940129910	2980	2980	2980	2980	2
512	20241226	121000	940123950	2980	2980	2980	2980	0
513	20241226	120900	940123950	2980	2980	2980	2980	534
514	20241226	120800	938532630	2980	2980	2980	2980	4
515	20241226	120700	938520710	2980	2980	2980	2980	0
516	20241226	120600	938520710	2980	2980	2980	2980	0
517	20241226	120500	938520710	2980	2980	2980	2980	581
518	20241226	120400	936789330	2980	2980	2980	2980	10
519	20241226	120300	936759530	2980	2980	2980	2980	1000
520	20241226	120200	933779530	2980	2980	2980	2980	9
521	20241226	120100	933752710	2975	2975	2975	2975	0
522	20241226	120000	933752710	2975	2975	2975	2975	2038
523	20241226	115900	927689660	2975	2975	2975	2975	0
524	20241226	115800	927689660	2975	2975	2975	2975	0
525	20241226	115700	927689660	2975	2975	2975	2975	9
526	20241226	115600	927662885	2980	2980	2980	2980	1
527	20241226	115500	927659905	2975	2975	2975	2975	450
528	20241226	115400	926321155	2975	2975	2975	2975	50
529	20241226	115300	926172405	2975	2975	2975	2975	0
530	20241226	115200	926172405	2975	2975	2975	2975	14
531	20241226	115100	926130755	2975	2975	2975	2975	7
532	20241226	115000	926109930	2975	2975	2975	2975	0
533	20241226	114900	926109930	2975	2975	2975	2975	0
534	20241226	114800	926109930	2975	2975	2975	2975	160
535	20241226	114700	925633930	2975	2975	2975	2975	0
536	20241226	114600	925633930	2975	2975	2975	2975	29
537	20241226	114500	925547655	2980	2980	2980	2980	1
538	20241226	114400	925544675	2975	2975	2975	2975	0
539	20241226	114300	925544675	2975	2975	2975	2975	0
540	20241226	114200	925544675	2975	2975	2975	2975	0
541	20241226	114100	925544675	2975	2975	2975	2975	0
542	20241226	114000	925544675	2975	2975	2975	2975	30
543	20241226	113900	925455425	2975	2975	2975	2975	190
544	20241226	113800	924890175	2975	2975	2975	2975	220
545	20241226	113700	924235675	2980	2980	2980	2980	0
546	20241226	113600	924235675	2980	2980	2980	2980	1352
547	20241226	113500	920206715	2985	2985	2985	2985	0
548	20241226	113400	920206715	2985	2985	2985	2985	0
549	20241226	113300	920206715	2985	2985	2985	2985	0
550	20241226	113200	920206715	2985	2985	2985	2985	0
551	20241226	113100	920206715	2985	2985	2985	2985	1
552	20241226	113000	920203730	2975	2975	2975	2975	0
553	20241226	112900	920203730	2975	2975	2975	2975	0
554	20241226	112800	920203730	2975	2975	2975	2975	0
555	20241226	112700	920203730	2975	2975	2975	2975	0
556	20241226	112600	920203730	2975	2975	2975	2975	0
557	20241226	112500	920203730	2975	2975	2975	2975	2005
558	20241226	112400	914238855	2975	2975	2975	2975	1
559	20241226	112300	914235880	2975	2975	2975	2975	32
560	20241226	112200	914140680	2975	2975	2975	2975	0
561	20241226	112100	914140680	2975	2975	2975	2975	5000
562	20241226	112000	899265680	2985	2980	2985	2980	501
563	20241226	111900	897772695	2975	2975	2975	2975	0
564	20241226	111800	897772695	2975	2980	2980	2975	5000
565	20241226	111700	882893160	2980	2980	2980	2980	3
566	20241226	111600	882884220	2975	2975	2975	2975	0
567	20241226	111500	882884220	2975	2975	2980	2975	3905
568	20241226	111400	871249900	2975	2975	2975	2975	0
569	20241226	111300	871249900	2975	2975	2975	2975	5
570	20241226	111200	871235025	2975	2975	2975	2975	1
571	20241226	111100	871232050	2975	2975	2975	2975	3830
572	20241226	111000	859837800	2975	2975	2975	2975	0
573	20241226	110900	859837800	2975	2975	2975	2975	200
574	20241226	110800	859242800	2980	2980	2980	2980	0
575	20241226	110700	859242800	2980	2980	2980	2980	20
576	20241226	110600	859183200	2980	2980	2980	2980	40
577	20241226	110500	859064000	2975	2975	2975	2975	1
578	20241226	110400	859061025	2975	2975	2975	2975	1865
579	20241226	110300	853512650	2970	2970	2970	2970	0
580	20241226	110200	853512650	2970	2975	2975	2970	19
581	20241226	110100	853456130	2980	2970	2980	2970	10014
582	20241226	110000	823714410	2980	2980	2980	2980	15000
583	20241226	105900	779014410	2975	2975	2975	2975	3000
584	20241226	105800	770089410	2975	2975	2975	2975	1330
585	20241226	105700	766132660	2975	2975	2975	2975	2039
586	20241226	105600	760066635	2975	2975	2975	2975	316
587	20241226	105500	759126535	2975	2975	2975	2975	6344
588	20241226	105400	740253135	2980	2980	2980	2980	5975
589	20241226	105300	722447635	2980	2980	2980	2980	0
590	20241226	105200	722447635	2980	2990	2990	2980	1042
591	20241226	105100	719341530	2980	2980	2980	2980	50
592	20241226	105000	719192530	2990	2990	2990	2990	1
593	20241226	104900	719189540	2985	2985	2985	2985	7279
594	20241226	104800	697461725	2985	2985	2985	2985	0
595	20241226	104700	697461725	2985	2985	2985	2985	1
596	20241226	104600	697458740	2990	2990	2990	2990	194
597	20241226	104500	696878680	2985	2985	2990	2985	13
598	20241226	104400	696839870	2990	2990	2990	2990	0
599	20241226	104300	696839870	2990	2990	2990	2990	0
600	20241226	104200	696839870	2990	2990	2990	2990	292
601	20241226	104100	695966790	2985	2985	2985	2985	0
602	20241226	104000	695966790	2985	2985	2985	2985	0
603	20241226	103900	695966790	2985	2985	2985	2985	0
604	20241226	103800	695966790	2985	2990	2990	2985	11
605	20241226	103700	695933905	2990	2990	2990	2990	0
606	20241226	103600	695933905	2990	2995	2995	2990	16881
607	20241226	103500	645459645	2995	2995	2995	2995	945
608	20241226	103400	642629370	2995	2990	2995	2990	3021
609	20241226	103300	633581625	2990	2990	2990	2990	111
610	20241226	103200	633249735	2990	2990	2990	2990	0
611	20241226	103100	633249735	2990	2990	2990	2990	1000
612	20241226	103000	630259735	2990	2990	2990	2990	3611
613	20241226	102900	619462845	2990	2990	2990	2985	496
614	20241226	102800	617979815	2990	2985	2990	2985	490
615	20241226	102700	616517160	2990	2990	2990	2990	0
616	20241226	102600	616517160	2990	2990	2990	2990	2819
617	20241226	102500	608088350	2995	2995	2995	2995	200
618	20241226	102400	607489350	2990	2995	2995	2990	5
619	20241226	102300	607474390	2995	2990	2995	2990	1588
620	20241226	102200	602726250	2990	2990	2990	2990	1280
621	20241226	102100	598899050	2990	2990	2990	2990	500
622	20241226	102000	597404050	2990	2990	2990	2990	5
623	20241226	101900	597389100	2990	2990	2990	2990	105
624	20241226	101800	597075150	2985	2985	2985	2985	1
625	20241226	101700	597072165	2980	2980	2980	2980	1800
626	20241226	101600	591708165	2980	2990	2990	2980	129
627	20241226	101500	591323685	2990	2990	2990	2990	40
628	20241226	101400	591204085	2990	2990	2990	2990	3
629	20241226	101300	591195115	2990	2990	2990	2990	48
630	20241226	101200	591051595	2990	2990	2990	2990	400
631	20241226	101100	589855595	2990	2990	2990	2990	796
632	20241226	101000	587475555	2990	2990	2990	2990	8
633	20241226	100900	587451635	2990	2990	2990	2990	3
634	20241226	100800	587442665	2990	2990	2990	2990	6
635	20241226	100700	587424725	2990	2990	2990	2990	3
636	20241226	100600	587415755	2985	2985	2985	2985	1532
637	20241226	100500	582842735	2985	2980	2985	2980	299
638	20241226	100400	581951670	2980	2980	2980	2980	1023
639	20241226	100300	578903130	2975	2980	2980	2975	210
640	20241226	100200	578277335	2980	2980	2980	2980	100
641	20241226	100100	577979335	2980	2980	2980	2980	14
642	20241226	100000	577937615	2980	2980	2980	2980	24
643	20241226	095900	577866095	2980	2980	2980	2975	2040
644	20241226	095800	571791900	2980	2980	2980	2980	100
645	20241226	095700	571493900	2985	2980	2985	2980	2550
646	20241226	095600	563884500	2980	2980	2980	2980	0
647	20241226	095500	563884500	2980	2975	2980	2975	2601
648	20241226	095400	556146520	2975	2975	2975	2975	388
649	20241226	095300	554992220	2975	2975	2975	2975	1
650	20241226	095200	554989245	2975	2980	2980	2975	1437
651	20241226	095100	550711995	2980	2985	2985	2980	9190
652	20241226	095000	523315200	2990	2990	2990	2990	1
653	20241226	094900	523312210	2985	2990	2990	2985	1001
654	20241226	094800	520324220	2990	2990	2990	2990	1133
655	20241226	094700	516936550	2990	2995	2995	2990	494
656	20241226	094600	515459110	2995	2995	2995	2995	803
657	20241226	094500	513054125	2995	2995	2995	2995	8
658	20241226	094400	513030165	2995	2995	2995	2995	121
659	20241226	094300	512667770	2995	2990	2995	2990	5131
660	20241226	094200	497310770	2990	2985	2990	2985	5000
661	20241226	094100	482384485	2985	2985	2985	2985	1
662	20241226	094000	482381500	2980	2980	2985	2980	907
663	20241226	093900	479678620	2985	2985	2985	2985	117
664	20241226	093800	479329375	2990	2990	2990	2990	0
665	20241226	093700	479329375	2990	2990	2990	2975	3620
666	20241226	093600	468552810	2980	2990	2990	2980	12491
667	20241226	093500	431313440	2990	2990	2990	2990	815
668	20241226	093400	428876590	2990	2990	2990	2990	1625
669	20241226	093300	424017840	2995	2995	2995	2995	572
670	20241226	093200	422304700	2995	2995	2995	2995	150
671	20241226	093100	421855450	2995	2995	2995	2995	20
672	20241226	093000	421795550	3000	3000	3000	3000	3
673	20241226	092900	421786550	3000	2990	3000	2980	15001
674	20241226	092800	377034590	3000	3000	3000	3000	0
675	20241226	092700	377034590	3000	2995	3000	2990	535
676	20241226	092600	375430555	3000	2995	3000	2995	5326
677	20241226	092500	359478670	2990	2985	2990	2985	3408
678	20241226	092400	349296230	2990	2990	2990	2990	0
679	20241226	092300	349296230	2990	2990	2990	2990	1393
680	20241226	092200	345131160	2990	2985	2990	2985	21
681	20241226	092100	345068470	2985	2985	2990	2985	3290
682	20241226	092000	335247690	2995	2990	2995	2985	10543
683	20241226	091900	303748985	2990	2990	2990	2990	1000
684	20241226	091800	300758985	2990	2990	2990	2990	500
685	20241226	091700	299263985	2990	2995	2995	2990	3
686	20241226	091600	299255005	2990	2990	2990	2990	1000
687	20241226	091500	296265005	2990	3000	3000	2990	14657
688	20241226	091400	252421995	3000	3010	3010	3000	9196
689	20241226	091300	224821370	3000	3010	3010	3000	971
690	20241226	091200	221903500	3015	3015	3015	3010	7002
691	20241226	091100	200827470	3015	3010	3015	3010	7740
692	20241226	091000	177513530	3010	3005	3010	3005	502
693	20241226	090900	176004915	3010	3010	3010	3005	2294
694	20241226	090800	169099980	3015	3010	3015	3010	7166
695	20241226	090700	147528630	3015	3005	3015	3005	5726
696	20241226	090600	130296500	3005	2990	3005	2990	14176
697	20241226	090500	87778070	2990	2995	2995	2990	7690
698	20241226	090400	64784945	2995	2995	3000	2995	259
699	20241226	090300	64008975	2995	2995	3000	2995	522
700	20241226	090200	62445480	3000	2995	3000	2995	11510
701	20241226	090100	27915530	3000	3000	3000	3000	2690
702	20241226	090000	19845530	3000	3000	3000	2990	6519