KissMeData/012690/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	185800	888697880	2865	2865	2865	2865	7089
3	20241226	185700	888697880	2865	2865	2865	2865	0
4	20241226	185600	888697880	2865	2865	2865	2865	0
5	20241226	185500	888697880	2865	2865	2865	2865	0
6	20241226	185400	888697880	2865	2865	2865	2865	0
7	20241226	185300	888697880	2865	2865	2865	2865	0
8	20241226	185200	888697880	2865	2865	2865	2865	0
9	20241226	185100	888697880	2865	2865	2865	2865	0
10	20241226	185000	888697880	2865	2865	2865	2865	0
11	20241226	184900	888697880	2865	2865	2865	2865	0
12	20241226	184800	888697880	2865	2865	2865	2865	0
13	20241226	184700	888697880	2865	2865	2865	2865	0
14	20241226	184600	888697880	2865	2865	2865	2865	0
15	20241226	184500	888697880	2865	2865	2865	2865	0
16	20241226	184400	888697880	2865	2865	2865	2865	0
17	20241226	184300	888697880	2865	2865	2865	2865	0
18	20241226	184200	888697880	2865	2865	2865	2865	0
19	20241226	184100	888697880	2865	2865	2865	2865	0
20	20241226	184000	888697880	2865	2865	2865	2865	0
21	20241226	183900	888697880	2865	2865	2865	2865	0
22	20241226	183800	888697880	2865	2865	2865	2865	0
23	20241226	183700	888697880	2865	2865	2865	2865	0
24	20241226	183600	888697880	2865	2865	2865	2865	0
25	20241226	183500	888697880	2865	2865	2865	2865	0
26	20241226	183400	888697880	2865	2865	2865	2865	0
27	20241226	183300	888697880	2865	2865	2865	2865	0
28	20241226	183200	888697880	2865	2865	2865	2865	0
29	20241226	183100	888697880	2865	2865	2865	2865	0
30	20241226	183000	888697880	2865	2865	2865	2865	0
31	20241226	182900	888697880	2865	2865	2865	2865	0
32	20241226	182800	888697880	2865	2865	2865	2865	7089
33	20241226	182700	888697880	2865	2865	2865	2865	0
34	20241226	182600	888697880	2865	2865	2865	2865	0
35	20241226	182500	888697880	2865	2865	2865	2865	0
36	20241226	182400	888697880	2865	2865	2865	2865	0
37	20241226	182300	888697880	2865	2865	2865	2865	0
38	20241226	182200	888697880	2865	2865	2865	2865	0
39	20241226	182100	888697880	2865	2865	2865	2865	0
40	20241226	182000	888697880	2865	2865	2865	2865	0
41	20241226	181900	888697880	2865	2865	2865	2865	0
42	20241226	181800	888697880	2865	2865	2865	2865	0
43	20241226	181700	888697880	2865	2865	2865	2865	0
44	20241226	181600	888697880	2865	2865	2865	2865	0
45	20241226	181500	888697880	2865	2865	2865	2865	0
46	20241226	181400	888697880	2865	2865	2865	2865	0
47	20241226	181300	888697880	2865	2865	2865	2865	0
48	20241226	181200	888697880	2865	2865	2865	2865	0
49	20241226	181100	888697880	2865	2865	2865	2865	0
50	20241226	181000	888697880	2865	2865	2865	2865	0
51	20241226	180900	888697880	2865	2865	2865	2865	0
52	20241226	180800	888697880	2865	2865	2865	2865	0
53	20241226	180700	888697880	2865	2865	2865	2865	0
54	20241226	180600	888697880	2865	2865	2865	2865	0
55	20241226	180500	888697880	2865	2865	2865	2865	0
56	20241226	180400	888697880	2865	2865	2865	2865	0
57	20241226	180300	888697880	2865	2865	2865	2865	0
58	20241226	180200	888697880	2865	2865	2865	2865	0
59	20241226	180100	888697880	2865	2865	2865	2865	0
60	20241226	180000	888697880	2865	2865	2865	2865	0
61	20241226	175900	888697880	2865	2865	2865	2865	0
62	20241226	175800	888697880	2865	2865	2865	2865	7089
63	20241226	175700	888697880	2865	2865	2865	2865	0
64	20241226	175600	888697880	2865	2865	2865	2865	0
65	20241226	175500	888697880	2865	2865	2865	2865	0
66	20241226	175400	888697880	2865	2865	2865	2865	0
67	20241226	175300	888697880	2865	2865	2865	2865	0
68	20241226	175200	888697880	2865	2865	2865	2865	0
69	20241226	175100	888697880	2865	2865	2865	2865	0
70	20241226	175000	888697880	2865	2865	2865	2865	0
71	20241226	174900	888697880	2865	2865	2865	2865	0
72	20241226	174800	888697880	2865	2865	2865	2865	0
73	20241226	174700	888697880	2865	2865	2865	2865	0
74	20241226	174600	888697880	2865	2865	2865	2865	0
75	20241226	174500	888697880	2865	2865	2865	2865	0
76	20241226	174400	888697880	2865	2865	2865	2865	0
77	20241226	174300	888697880	2865	2865	2865	2865	0
78	20241226	174200	888697880	2865	2865	2865	2865	0
79	20241226	174100	888697880	2865	2865	2865	2865	0
80	20241226	174000	888697880	2865	2865	2865	2865	0
81	20241226	173900	888697880	2865	2865	2865	2865	0
82	20241226	173800	888697880	2865	2865	2865	2865	0
83	20241226	173700	888697880	2865	2865	2865	2865	0
84	20241226	173600	888697880	2865	2865	2865	2865	0
85	20241226	173500	888697880	2865	2865	2865	2865	0
86	20241226	173400	888697880	2865	2865	2865	2865	0
87	20241226	173300	888697880	2865	2865	2865	2865	0
88	20241226	173200	888697880	2865	2865	2865	2865	0
89	20241226	173100	888697880	2865	2865	2865	2865	0
90	20241226	173000	888697880	2865	2865	2865	2865	0
91	20241226	172900	888697880	2865	2865	2865	2865	0
92	20241226	172800	888697880	2865	2865	2865	2865	7089
93	20241226	172700	888697880	2865	2865	2865	2865	0
94	20241226	172600	888697880	2865	2865	2865	2865	0
95	20241226	172500	888697880	2865	2865	2865	2865	0
96	20241226	172400	888697880	2865	2865	2865	2865	0
97	20241226	172300	888697880	2865	2865	2865	2865	0
98	20241226	172200	888697880	2865	2865	2865	2865	0
99	20241226	172100	888697880	2865	2865	2865	2865	0
100	20241226	172000	888697880	2865	2865	2865	2865	0
101	20241226	171900	888697880	2865	2865	2865	2865	0
102	20241226	171800	888697880	2865	2865	2865	2865	0
103	20241226	171700	888697880	2865	2865	2865	2865	0
104	20241226	171600	888697880	2865	2865	2865	2865	0
105	20241226	171500	888697880	2865	2865	2865	2865	0
106	20241226	171400	888697880	2865	2865	2865	2865	0
107	20241226	171300	888697880	2865	2865	2865	2865	0
108	20241226	171200	888697880	2865	2865	2865	2865	0
109	20241226	171100	888697880	2865	2865	2865	2865	0
110	20241226	171000	888697880	2865	2865	2865	2865	0
111	20241226	170900	888697880	2865	2865	2865	2865	0
112	20241226	170800	888697880	2865	2865	2865	2865	0
113	20241226	170700	888697880	2865	2865	2865	2865	0
114	20241226	170600	888697880	2865	2865	2865	2865	0
115	20241226	170500	888697880	2865	2865	2865	2865	0
116	20241226	170400	888697880	2865	2865	2865	2865	0
117	20241226	170300	888697880	2865	2865	2865	2865	0
118	20241226	170200	888697880	2865	2865	2865	2865	0
119	20241226	170100	888697880	2865	2865	2865	2865	0
120	20241226	170000	888697880	2865	2865	2865	2865	0
121	20241226	165900	888697880	2865	2865	2865	2865	0
122	20241226	165800	888697880	2865	2865	2865	2865	7089
123	20241226	165700	888697880	2865	2865	2865	2865	0
124	20241226	165600	888697880	2865	2865	2865	2865	0
125	20241226	165500	888697880	2865	2865	2865	2865	0
126	20241226	165400	888697880	2865	2865	2865	2865	0
127	20241226	165300	888697880	2865	2865	2865	2865	0
128	20241226	165200	888697880	2865	2865	2865	2865	0
129	20241226	165100	888697880	2865	2865	2865	2865	0
130	20241226	165000	888697880	2865	2865	2865	2865	0
131	20241226	164900	888697880	2865	2865	2865	2865	0
132	20241226	164800	888697880	2865	2865	2865	2865	0
133	20241226	164700	888697880	2865	2865	2865	2865	0
134	20241226	164600	888697880	2865	2865	2865	2865	0
135	20241226	164500	888697880	2865	2865	2865	2865	0
136	20241226	164400	888697880	2865	2865	2865	2865	0
137	20241226	164300	888697880	2865	2865	2865	2865	0
138	20241226	164200	888697880	2865	2865	2865	2865	0
139	20241226	164100	888697880	2865	2865	2865	2865	0
140	20241226	164000	888697880	2865	2865	2865	2865	0
141	20241226	163900	888697880	2865	2865	2865	2865	0
142	20241226	163800	888697880	2865	2865	2865	2865	0
143	20241226	163700	888697880	2865	2865	2865	2865	0
144	20241226	163600	888697880	2865	2865	2865	2865	0
145	20241226	163500	888697880	2865	2865	2865	2865	0
146	20241226	163400	888697880	2865	2865	2865	2865	0
147	20241226	163300	888697880	2865	2865	2865	2865	0
148	20241226	163200	888697880	2865	2865	2865	2865	0
149	20241226	163100	888697880	2865	2865	2865	2865	0
150	20241226	163000	888697880	2865	2865	2865	2865	0
151	20241226	162900	888697880	2865	2865	2865	2865	0
152	20241226	162800	888697880	2865	2865	2865	2865	7089
153	20241226	162700	888697880	2865	2865	2865	2865	0
154	20241226	162600	888697880	2865	2865	2865	2865	0
155	20241226	162500	888697880	2865	2865	2865	2865	0
156	20241226	162400	888697880	2865	2865	2865	2865	0
157	20241226	162300	888697880	2865	2865	2865	2865	0
158	20241226	162200	888697880	2865	2865	2865	2865	0
159	20241226	162100	888697880	2865	2865	2865	2865	0
160	20241226	162000	888697880	2865	2865	2865	2865	0
161	20241226	161900	888697880	2865	2865	2865	2865	0
162	20241226	161800	888697880	2865	2865	2865	2865	0
163	20241226	161700	888697880	2865	2865	2865	2865	0
164	20241226	161600	888697880	2865	2865	2865	2865	0
165	20241226	161500	888697880	2865	2865	2865	2865	0
166	20241226	161400	888697880	2865	2865	2865	2865	0
167	20241226	161300	888697880	2865	2865	2865	2865	0
168	20241226	161200	888697880	2865	2865	2865	2865	0
169	20241226	161100	888697880	2865	2865	2865	2865	0
170	20241226	161000	888697880	2865	2865	2865	2865	0
171	20241226	160900	888697880	2865	2865	2865	2865	0
172	20241226	160800	888697880	2865	2865	2865	2865	0
173	20241226	160700	888697880	2865	2865	2865	2865	0
174	20241226	160600	888697880	2865	2865	2865	2865	0
175	20241226	160500	888697880	2865	2865	2865	2865	0
176	20241226	160400	888697880	2865	2865	2865	2865	0
177	20241226	160300	888697880	2865	2865	2865	2865	0
178	20241226	160200	888697880	2865	2865	2865	2865	0
179	20241226	160100	888697880	2865	2865	2865	2865	0
180	20241226	160000	888697880	2865	2865	2865	2865	0
181	20241226	155900	888697880	2865	2865	2865	2865	0
182	20241226	155800	888697880	2865	2865	2865	2865	7089
183	20241226	155700	888697880	2865	2865	2865	2865	0
184	20241226	155600	888697880	2865	2865	2865	2865	0
185	20241226	155500	888697880	2865	2865	2865	2865	0
186	20241226	155400	888697880	2865	2865	2865	2865	0
187	20241226	155300	888697880	2865	2865	2865	2865	0
188	20241226	155200	888697880	2865	2865	2865	2865	0
189	20241226	155100	888697880	2865	2865	2865	2865	0
190	20241226	155000	888697880	2865	2865	2865	2865	0
191	20241226	154900	888697880	2865	2865	2865	2865	0
192	20241226	154800	888697880	2865	2865	2865	2865	0
193	20241226	154700	888697880	2865	2865	2865	2865	0
194	20241226	154600	888697880	2865	2865	2865	2865	0
195	20241226	154500	888697880	2865	2865	2865	2865	0
196	20241226	154400	888697880	2865	2865	2865	2865	0
197	20241226	154300	888697880	2865	2865	2865	2865	0
198	20241226	154200	888697880	2865	2865	2865	2865	0
199	20241226	154100	888697880	2865	2865	2865	2865	0
200	20241226	154000	888697880	2865	2865	2865	2865	0
201	20241226	153900	888697880	2865	2865	2865	2865	0
202	20241226	153800	888697880	2865	2865	2865	2865	0
203	20241226	153700	888697880	2865	2865	2865	2865	0
204	20241226	153600	888697880	2865	2865	2865	2865	0
205	20241226	153500	888697880	2865	2865	2865	2865	0
206	20241226	153400	888697880	2865	2865	2865	2865	0
207	20241226	153300	888697880	2865	2865	2865	2865	0
208	20241226	153200	888697880	2865	2865	2865	2865	0
209	20241226	153100	888697880	2865	2865	2865	2865	0
210	20241226	153000	888697880	2865	2865	2865	2865	7089
211	20241226	152900	868387895	2880	2880	2880	2880	0
212	20241226	152800	868387895	2880	2880	2880	2880	0
213	20241226	152700	868387895	2880	2880	2880	2880	0
214	20241226	152600	868387895	2880	2880	2880	2880	0
215	20241226	152500	868387895	2880	2880	2880	2880	0
216	20241226	152400	868387895	2880	2880	2880	2880	0
217	20241226	152300	868387895	2880	2880	2880	2880	0
218	20241226	152200	868387895	2880	2880	2880	2880	0
219	20241226	152100	868387895	2880	2880	2880	2880	0
220	20241226	152000	868387895	2880	2880	2880	2880	0
221	20241226	151900	868387895	2880	2870	2880	2870	385
222	20241226	151800	867279345	2870	2885	2890	2870	1936
223	20241226	151700	861720585	2890	2890	2890	2875	151
224	20241226	151600	861284600	2895	2875	2895	2875	1201
225	20241226	151500	857808690	2895	2895	2895	2895	200
226	20241226	151400	857229690	2895	2890	2895	2890	280
227	20241226	151300	856420330	2890	2870	2890	2870	3010
228	20241226	151200	847749015	2870	2865	2870	2865	1282
229	20241226	151100	844074675	2870	2865	2870	2865	642
230	20241226	151000	842235330	2865	2870	2870	2865	1754
231	20241226	150900	837210045	2870	2875	2875	2870	841
232	20241226	150800	834793805	2875	2875	2875	2875	3
233	20241226	150700	834785180	2880	2880	2880	2880	0
234	20241226	150600	834785180	2880	2870	2880	2870	1054
235	20241226	150500	831760170	2865	2875	2875	2860	13466
236	20241226	150400	793110055	2875	2875	2875	2875	10
237	20241226	150300	793081305	2880	2885	2885	2880	604
238	20241226	150200	791341780	2885	2885	2885	2885	100
239	20241226	150100	791053280	2885	2875	2885	2875	2001
240	20241226	150000	785300395	2885	2885	2885	2875	3181
241	20241226	145900	776142390	2890	2890	2890	2885	10
242	20241226	145800	776113530	2890	2890	2890	2890	36
243	20241226	145700	776009490	2885	2885	2890	2885	593
244	20241226	145600	774297515	2895	2885	2895	2885	381
245	20241226	145500	773196670	2890	2880	2890	2880	391
246	20241226	145400	772068875	2885	2885	2885	2885	2
247	20241226	145300	772063105	2880	2875	2885	2875	985
248	20241226	145200	769231210	2875	2880	2885	2875	1416
249	20241226	145100	765155625	2880	2880	2880	2880	1
250	20241226	145000	765152745	2875	2880	2880	2875	4115
251	20241226	144900	753301550	2885	2885	2885	2885	0
252	20241226	144800	753301550	2885	2885	2885	2885	571
253	20241226	144700	751654215	2885	2885	2885	2885	49
254	20241226	144600	751512850	2890	2890	2890	2890	0
255	20241226	144500	751512850	2890	2890	2890	2890	101
256	20241226	144400	751220960	2890	2890	2890	2890	0
257	20241226	144300	751220960	2890	2885	2890	2885	17
258	20241226	144200	751171905	2885	2885	2885	2885	562
259	20241226	144100	749550535	2885	2895	2895	2885	439
260	20241226	144000	748284010	2885	2885	2885	2885	0
261	20241226	143900	748284010	2885	2895	2895	2885	1100
262	20241226	143800	745109510	2895	2895	2895	2895	0
263	20241226	143700	745109510	2895	2895	2895	2895	1
264	20241226	143600	745106615	2895	2895	2895	2895	1
265	20241226	143500	745103720	2885	2890	2895	2885	111
266	20241226	143400	744782460	2895	2895	2895	2895	10
267	20241226	143300	744753510	2890	2890	2890	2890	1
268	20241226	143200	744750620	2895	2880	2895	2880	2011
269	20241226	143100	738958790	2875	2875	2875	2875	0
270	20241226	143000	738958790	2875	2885	2885	2875	2787
271	20241226	142900	730935565	2895	2895	2895	2895	3
272	20241226	142800	730926880	2885	2880	2885	2880	956
273	20241226	142700	728173520	2880	2885	2885	2880	210
274	20241226	142600	727568610	2885	2885	2885	2885	1200
275	20241226	142500	724106610	2885	2885	2885	2885	1991
276	20241226	142400	718362575	2890	2885	2890	2885	176
277	20241226	142300	717853945	2890	2895	2895	2890	3246
278	20241226	142200	708457205	2895	2895	2895	2895	0
279	20241226	142100	708457205	2895	2895	2895	2895	10
280	20241226	142000	708428255	2895	2900	2900	2885	345
281	20241226	141900	707429455	2895	2895	2895	2895	10
282	20241226	141800	707400505	2890	2890	2890	2890	0
283	20241226	141700	707400505	2890	2890	2890	2890	0
284	20241226	141600	707400505	2890	2890	2890	2890	10
285	20241226	141500	707371605	2890	2890	2890	2890	31
286	20241226	141400	707282015	2905	2885	2905	2885	842
287	20241226	141300	704852825	2880	2885	2885	2880	154
288	20241226	141200	704408780	2885	2885	2885	2880	104
289	20241226	141100	704108985	2885	2885	2885	2885	1117
290	20241226	141000	700886440	2885	2885	2905	2885	2056
291	20241226	140900	694954860	2885	2880	2905	2880	2172
292	20241226	140800	688694010	2885	2885	2885	2885	3100
293	20241226	140700	679750510	2885	2885	2895	2885	2002
294	20241226	140600	673974730	2895	2890	2895	2885	1048
295	20241226	140500	670950995	2890	2895	2895	2890	160
296	20241226	140400	670488045	2895	2895	2895	2895	173
297	20241226	140300	669987210	2895	2885	2895	2885	6200
298	20241226	140200	652100200	2885	2880	2885	2875	13493
299	20241226	140100	613282080	2880	2895	2895	2880	684
300	20241226	140000	611312130	2880	2895	2895	2880	6469
301	20241226	135900	592654750	2905	2905	2905	2905	5
302	20241226	135800	592640225	2900	2900	2900	2900	7
303	20241226	135700	592619925	2900	2900	2900	2900	10
304	20241226	135600	592590925	2895	2895	2895	2895	0
305	20241226	135500	592590925	2895	2880	2900	2875	8590
306	20241226	135400	567831565	2900	2900	2900	2880	16882
307	20241226	135300	519150995	2900	2900	2900	2900	100
308	20241226	135200	518860995	2900	2900	2900	2900	625
309	20241226	135100	517048495	2905	2905	2905	2905	0
310	20241226	135000	517048495	2905	2910	2920	2900	5179
311	20241226	134900	502027935	2905	2915	2915	2900	11385
312	20241226	134800	468987770	2915	2915	2915	2915	1493
313	20241226	134700	464635675	2920	2920	2920	2920	1
314	20241226	134600	464632755	2915	2925	2925	2915	797
315	20241226	134500	462305745	2920	2920	2920	2920	252
316	20241226	134400	461569905	2915	2915	2915	2915	0
317	20241226	134300	461569905	2915	2915	2915	2915	1
318	20241226	134200	461566990	2920	2920	2920	2920	0
319	20241226	134100	461566990	2920	2920	2920	2920	36
320	20241226	134000	461461870	2920	2920	2920	2920	0
321	20241226	133900	461461870	2920	2920	2920	2920	0
322	20241226	133800	461461870	2920	2920	2920	2915	253
323	20241226	133700	460723355	2920	2920	2920	2920	29
324	20241226	133600	460638675	2920	2920	2920	2920	1
325	20241226	133500	460635755	2915	2920	2920	2915	69
326	20241226	133400	460434520	2920	2920	2920	2920	1
327	20241226	133300	460431600	2915	2915	2915	2915	0
328	20241226	133200	460431600	2915	2915	2915	2915	49
329	20241226	133100	460288765	2920	2920	2920	2920	2
330	20241226	133000	460282925	2920	2915	2920	2910	4721
331	20241226	132900	446529535	2915	2920	2920	2915	5053
332	20241226	132800	431793875	2920	2920	2920	2920	40
333	20241226	132700	431677075	2920	2925	2925	2920	88
334	20241226	132600	431419715	2925	2925	2925	2920	6
335	20241226	132500	431402170	2925	2925	2925	2925	0
336	20241226	132400	431402170	2925	2925	2925	2925	0
337	20241226	132300	431402170	2925	2925	2925	2925	0
338	20241226	132200	431402170	2925	2925	2925	2925	0
339	20241226	132100	431402170	2925	2925	2925	2925	0
340	20241226	132000	431402170	2925	2925	2925	2925	1
341	20241226	131900	431399245	2925	2925	2925	2925	0
342	20241226	131800	431399245	2925	2925	2925	2925	0
343	20241226	131700	431399245	2925	2925	2925	2925	7
344	20241226	131600	431378770	2925	2920	2925	2920	51
345	20241226	131500	431229845	2920	2920	2920	2920	167
346	20241226	131400	430742205	2920	2920	2920	2920	373
347	20241226	131300	429653045	2925	2925	2925	2925	2
348	20241226	131200	429647195	2925	2925	2925	2925	0
349	20241226	131100	429647195	2925	2920	2925	2920	2
350	20241226	131000	429641350	2920	2920	2920	2920	0
351	20241226	130900	429641350	2920	2920	2940	2920	1667
352	20241226	130800	424773660	2920	2920	2920	2920	51
353	20241226	130700	424624740	2920	2920	2935	2920	9
354	20241226	130600	424598445	2920	2915	2935	2915	24
355	20241226	130500	424528265	2920	2930	2935	2915	8724
356	20241226	130400	399081885	2935	2935	2935	2935	0
357	20241226	130300	399081885	2935	2935	2935	2935	6
358	20241226	130200	399064275	2935	2935	2935	2935	1
359	20241226	130100	399061340	2930	2930	2930	2930	0
360	20241226	130000	399061340	2930	2925	2935	2915	3228
361	20241226	125900	389625540	2935	2930	2935	2930	3
362	20241226	125800	389616745	2940	2925	2940	2925	2
363	20241226	125700	389610880	2940	2940	2940	2935	3
364	20241226	125600	389602065	2930	2930	2930	2930	2640
365	20241226	125500	381866865	2935	2935	2935	2935	0
366	20241226	125400	381866865	2935	2935	2935	2935	11
367	20241226	125300	381834580	2935	2935	2935	2935	0
368	20241226	125200	381834580	2935	2935	2935	2935	101
369	20241226	125100	381538145	2935	2935	2935	2935	0
370	20241226	125000	381538145	2935	2935	2935	2935	1
371	20241226	124900	381535210	2920	2925	2925	2920	1000
372	20241226	124800	378613395	2935	2935	2935	2925	3
373	20241226	124700	378604600	2920	2925	2925	2920	2000
374	20241226	124600	372763095	2935	2935	2935	2935	1
375	20241226	124500	372760160	2925	2930	2930	2925	3237
376	20241226	124400	363290550	2935	2935	2935	2935	0
377	20241226	124300	363290550	2935	2935	2935	2935	1
378	20241226	124200	363287615	2930	2935	2935	2930	19
379	20241226	124100	363231930	2935	2935	2935	2935	0
380	20241226	124000	363231930	2935	2935	2935	2935	101
381	20241226	123900	362935495	2925	2925	2925	2925	3
382	20241226	123800	362926720	2930	2930	2930	2930	351
383	20241226	123700	361898290	2935	2935	2935	2935	0
384	20241226	123600	361898290	2935	2935	2935	2935	0
385	20241226	123500	361898290	2935	2935	2935	2935	11
386	20241226	123400	361866005	2935	2935	2935	2935	0
387	20241226	123300	361866005	2935	2935	2935	2935	110
388	20241226	123200	361543155	2930	2930	2930	2930	1964
389	20241226	123100	355788635	2930	2930	2930	2930	103
390	20241226	123000	355486845	2930	2930	2930	2925	3959
391	20241226	122900	343891605	2930	2930	2930	2930	0
392	20241226	122800	343891605	2930	2930	2930	2930	501
393	20241226	122700	342423675	2935	2935	2935	2935	5
394	20241226	122600	342409000	2930	2930	2930	2930	1
395	20241226	122500	342406070	2935	2935	2935	2935	30
396	20241226	122400	342318020	2935	2935	2935	2935	1
397	20241226	122300	342315085	2930	2930	2930	2930	336
398	20241226	122200	341330605	2935	2935	2935	2935	3
399	20241226	122100	341321800	2935	2935	2935	2935	110
400	20241226	122000	340998950	2935	2935	2935	2935	22
401	20241226	121900	340934380	2935	2935	2935	2935	0
402	20241226	121800	340934380	2935	2935	2935	2935	0
403	20241226	121700	340934380	2935	2935	2935	2935	3
404	20241226	121600	340925575	2935	2935	2935	2935	0
405	20241226	121500	340925575	2935	2935	2935	2935	9
406	20241226	121400	340899160	2935	2935	2935	2935	1004
407	20241226	121300	337952420	2930	2930	2930	2930	1
408	20241226	121200	337949490	2935	2935	2935	2935	10
409	20241226	121100	337920140	2935	2940	2940	2935	779
410	20241226	121000	335633725	2940	2940	2940	2940	1
411	20241226	120900	335630785	2935	2940	2940	2935	302
412	20241226	120800	334742910	2940	2940	2940	2940	0
413	20241226	120700	334742910	2940	2940	2940	2940	0
414	20241226	120600	334742910	2940	2940	2940	2940	0
415	20241226	120500	334742910	2940	2940	2940	2940	0
416	20241226	120400	334742910	2940	2940	2940	2940	1
417	20241226	120300	334739970	2935	2935	2935	2935	600
418	20241226	120200	332978970	2940	2940	2940	2940	0
419	20241226	120100	332978970	2940	2940	2940	2940	5
420	20241226	120000	332964270	2940	2940	2940	2940	6207
421	20241226	115900	314715690	2950	2950	2950	2950	0
422	20241226	115800	314715690	2950	2945	2950	2945	23
423	20241226	115700	314647870	2945	2945	2950	2940	1993
424	20241226	115600	308780310	2950	2950	2950	2950	0
425	20241226	115500	308780310	2950	2950	2950	2950	0
426	20241226	115400	308780310	2950	2950	2950	2950	10
427	20241226	115300	308750810	2955	2955	2955	2955	0
428	20241226	115200	308750810	2955	2955	2955	2955	0
429	20241226	115100	308750810	2955	2955	2955	2955	0
430	20241226	115000	308750810	2955	2955	2955	2955	0
431	20241226	114900	308750810	2955	2955	2955	2955	0
432	20241226	114800	308750810	2955	2955	2955	2955	1
433	20241226	114700	308747855	2950	2950	2950	2950	0
434	20241226	114600	308747855	2950	2950	2950	2950	57
435	20241226	114500	308579705	2950	2950	2950	2950	0
436	20241226	114400	308579705	2950	2950	2950	2950	0
437	20241226	114300	308579705	2950	2950	2950	2950	642
438	20241226	114200	306685805	2950	2950	2950	2950	101
439	20241226	114100	306387855	2950	2950	2950	2950	101
440	20241226	114000	306089905	2945	2945	2945	2945	49
441	20241226	113900	305945600	2950	2950	2950	2950	0
442	20241226	113800	305945600	2950	2950	2950	2950	0
443	20241226	113700	305945600	2950	2950	2950	2950	1
444	20241226	113600	305942650	2945	2945	2945	2945	0
445	20241226	113500	305942650	2945	2945	2955	2945	2135
446	20241226	113400	299655025	2955	2955	2955	2955	50
447	20241226	113300	299507275	2955	2955	2955	2955	0
448	20241226	113200	299507275	2955	2950	2955	2950	512
449	20241226	113100	297996870	2950	2950	2950	2950	501
450	20241226	113000	296518920	2950	2955	2955	2945	7836
451	20241226	112900	273391750	2965	2965	2965	2965	0
452	20241226	112800	273391750	2965	2965	2965	2965	0
453	20241226	112700	273391750	2965	2965	2965	2965	1
454	20241226	112600	273388785	2955	2955	2955	2955	0
455	20241226	112500	273388785	2955	2955	2955	2955	0
456	20241226	112400	273388785	2955	2955	2955	2955	0
457	20241226	112300	273388785	2955	2955	2955	2955	0
458	20241226	112200	273388785	2955	2960	2960	2955	334
459	20241226	112100	272400315	2960	2960	2960	2960	0
460	20241226	112000	272400315	2960	2960	2960	2955	741
461	20241226	111900	270207095	2960	2960	2960	2960	0
462	20241226	111800	270207095	2960	2960	2960	2955	82
463	20241226	111700	269964620	2960	2960	2960	2960	1
464	20241226	111600	269961660	2960	2960	2960	2960	0
465	20241226	111500	269961660	2960	2960	2960	2960	1
466	20241226	111400	269958700	2955	2955	2955	2955	449
467	20241226	111300	268631905	2960	2960	2960	2960	0
468	20241226	111200	268631905	2960	2960	2960	2960	1
469	20241226	111100	268628945	2960	2960	2960	2960	0
470	20241226	111000	268628945	2960	2955	2965	2950	6644
471	20241226	110900	249016935	2955	2960	2960	2955	1057
472	20241226	110800	245893235	2955	2955	2955	2955	1
473	20241226	110700	245890280	2960	2960	2960	2960	500
474	20241226	110600	244410280	2965	2965	2965	2965	0
475	20241226	110500	244410280	2965	2965	2965	2965	1
476	20241226	110400	244407315	2960	2965	2965	2960	891
477	20241226	110300	241769755	2965	2965	2965	2965	5
478	20241226	110200	241754930	2965	2965	2965	2965	100
479	20241226	110100	241458430	2965	2965	2965	2965	1
480	20241226	110000	241455465	2965	2970	2970	2965	1001
481	20241226	105900	238484010	2970	2970	2970	2970	10
482	20241226	105800	238454310	2975	2975	2975	2975	5
483	20241226	105700	238439435	2975	2975	2975	2975	0
484	20241226	105600	238439435	2975	2975	2975	2975	1
485	20241226	105500	238436460	2975	2975	2975	2975	0
486	20241226	105400	238436460	2975	2975	2975	2975	0
487	20241226	105300	238436460	2975	2970	2975	2970	135
488	20241226	105200	238035465	2970	2970	2970	2970	1
489	20241226	105100	238032495	2970	2970	2970	2970	1
490	20241226	105000	238029525	2970	2965	2975	2965	228
491	20241226	104900	237352835	2965	2960	2970	2960	8937
492	20241226	104800	210880345	2965	2965	2965	2965	1802
493	20241226	104700	205537415	2970	2970	2970	2970	1
494	20241226	104600	205534445	2965	2965	2965	2965	104
495	20241226	104500	205226085	2975	2975	2975	2975	1
496	20241226	104400	205223110	2970	2970	2970	2970	1
497	20241226	104300	205220140	2975	2960	2975	2960	453
498	20241226	104200	203877085	2960	2960	2960	2960	1
499	20241226	104100	203874125	2960	2960	2960	2960	256
500	20241226	104000	203116365	2960	2965	2965	2960	1066
501	20241226	103900	199960675	2975	2975	2975	2975	0
502	20241226	103800	199960675	2975	2975	2975	2975	0
503	20241226	103700	199960675	2975	2975	2975	2975	0
504	20241226	103600	199960675	2975	2970	2975	2970	2
505	20241226	103500	199954730	2975	2975	2975	2975	0
506	20241226	103400	199954730	2975	2965	2975	2965	896
507	20241226	103300	197298055	2970	2970	2970	2970	1
508	20241226	103200	197295085	2975	2970	2975	2965	485
509	20241226	103100	195854630	2975	2970	2975	2970	14
510	20241226	103000	195813045	2975	2970	2975	2970	19
511	20241226	102900	195756585	2970	2975	2975	2970	259
512	20241226	102800	194987335	2980	2980	2980	2980	1
513	20241226	102700	194984355	2970	2990	2990	2970	11508
514	20241226	102600	160719580	2990	2990	2990	2990	0
515	20241226	102500	160719580	2990	2990	2990	2990	90
516	20241226	102400	160450480	2990	2990	2990	2990	1
517	20241226	102300	160447490	2990	2990	2990	2990	1
518	20241226	102200	160444500	2985	2985	2985	2985	0
519	20241226	102100	160444500	2985	2985	2985	2985	0
520	20241226	102000	160444500	2985	2985	2985	2985	828
521	20241226	101900	157972920	2990	2990	2990	2990	0
522	20241226	101800	157972920	2990	2990	2990	2990	19
523	20241226	101700	157916110	2990	2985	2990	2985	2
524	20241226	101600	157910135	2990	2985	2990	2980	504
525	20241226	101500	156403345	2980	2980	2980	2980	3
526	20241226	101400	156394405	2985	2985	2985	2985	0
527	20241226	101300	156394405	2985	2985	2985	2985	0
528	20241226	101200	156394405	2985	2985	2985	2980	2062
529	20241226	101100	150239350	2985	2985	2985	2985	50
530	20241226	101000	150090100	2985	2980	2985	2980	201
531	20241226	100900	149491115	2980	2980	2980	2980	1172
532	20241226	100800	145998555	2985	2985	2985	2985	3083
533	20241226	100700	136795800	2985	2985	2985	2985	0
534	20241226	100600	136795800	2985	2985	2985	2985	0
535	20241226	100500	136795800	2985	2995	2995	2985	543
536	20241226	100400	135174935	2990	2985	2990	2985	2832
537	20241226	100300	126707500	2985	2985	2985	2985	695
538	20241226	100200	124632925	2990	2990	2990	2990	0
539	20241226	100100	124632925	2990	2990	2990	2990	0
540	20241226	100000	124632925	2990	2990	2990	2990	2
541	20241226	095900	124626945	2985	2985	2985	2985	3
542	20241226	095800	124617990	2985	2985	2985	2985	0
543	20241226	095700	124617990	2985	2985	2985	2985	0
544	20241226	095600	124617990	2985	2990	2990	2985	469
545	20241226	095500	123217955	2990	2990	2990	2990	122
546	20241226	095400	122853175	2995	2990	3000	2990	201
547	20241226	095300	122250815	2995	2995	2995	2995	201
548	20241226	095200	121648820	2990	2990	2990	2990	31
549	20241226	095100	121556130	2990	2990	2990	2990	1013
550	20241226	095000	118527260	2990	2990	2990	2990	0
551	20241226	094900	118527260	2990	2990	2990	2990	1
552	20241226	094800	118524270	2980	2985	2990	2980	1398
553	20241226	094700	114357130	2985	2985	2985	2985	2355
554	20241226	094600	107327455	2980	2980	2985	2980	971
555	20241226	094500	104431375	2980	2985	2985	2980	3241
556	20241226	094400	94772690	2990	2985	2990	2985	615
557	20241226	094300	92936910	2985	2990	2990	2985	1919
558	20241226	094200	87208660	2985	2985	2990	2985	427
559	20241226	094100	85934060	2990	2985	2990	2985	815
560	20241226	094000	83501280	2985	2985	2985	2985	1001
561	20241226	093900	80513295	2985	2980	2985	2980	100
562	20241226	093800	80215045	2980	2985	2985	2980	1969
563	20241226	093700	74346570	2980	2980	2980	2980	800
564	20241226	093600	71962570	2990	2985	2990	2985	1141
565	20241226	093500	68551570	2985	2975	2985	2975	777
566	20241226	093400	66235755	2975	2975	2975	2975	8
567	20241226	093300	66211955	2975	2970	2975	2970	70
568	20241226	093200	66003950	2975	2975	2975	2975	120
569	20241226	093100	65646950	2975	2975	2975	2970	2871
570	20241226	093000	57118725	2975	2970	2975	2970	254
571	20241226	092900	56363735	2965	2965	2965	2965	0
572	20241226	092800	56363735	2965	2960	2965	2960	382
573	20241226	092700	55232375	2960	2960	2960	2960	0
574	20241226	092600	55232375	2960	2960	2960	2960	1947
575	20241226	092500	49469255	2965	2960	2965	2960	193
576	20241226	092400	48897970	2960	2960	2960	2960	191
577	20241226	092300	48332610	2960	2960	2960	2960	1085
578	20241226	092200	45121010	2960	2960	2960	2960	50
579	20241226	092100	44973010	2960	2960	2960	2960	287
580	20241226	092000	44123490	2965	2960	2965	2960	1058
581	20241226	091900	40991805	2960	2960	2960	2960	20
582	20241226	091800	40932605	2965	2965	2965	2965	10
583	20241226	091700	40902955	2965	2965	2965	2965	1
584	20241226	091600	40899990	2960	2960	2960	2960	44
585	20241226	091500	40769750	2965	2965	2965	2965	0
586	20241226	091400	40769750	2965	2955	2965	2955	1801
587	20241226	091300	35447225	2955	2955	2955	2955	574
588	20241226	091200	33751055	2960	2960	2960	2960	1266
589	20241226	091100	30003695	2970	2970	2970	2970	309
590	20241226	091000	29085965	2975	2975	2975	2975	9
591	20241226	090900	29059190	2975	2970	2975	2970	197
592	20241226	090800	28474095	2970	2970	2970	2970	32
593	20241226	090700	28379055	2970	2965	2970	2965	193
594	20241226	090600	27806150	2955	2960	2960	2955	2225
595	20241226	090500	21228935	2960	2975	2975	2960	2223
596	20241226	090400	14640065	2970	2970	2970	2965	1248
597	20241226	090300	10937605	2970	2970	2980	2970	62
598	20241226	090200	10753275	2965	2970	2970	2965	165
599	20241226	090100	10263230	2975	2985	2985	2975	1526
600	20241226	090000	5720850	2990	2985	2990	2980	1918