KissMeData/239340/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	205100	233544945	1762	1762	1762	1762	3352
3	20241226	205000	233544945	1762	1762	1762	1762	0
4	20241226	204900	233544945	1762	1762	1762	1762	0
5	20241226	204800	233544945	1762	1762	1762	1762	0
6	20241226	204700	233544945	1762	1762	1762	1762	0
7	20241226	204600	233544945	1762	1762	1762	1762	0
8	20241226	204500	233544945	1762	1762	1762	1762	0
9	20241226	204400	233544945	1762	1762	1762	1762	0
10	20241226	204300	233544945	1762	1762	1762	1762	0
11	20241226	204200	233544945	1762	1762	1762	1762	0
12	20241226	204100	233544945	1762	1762	1762	1762	0
13	20241226	204000	233544945	1762	1762	1762	1762	0
14	20241226	203900	233544945	1762	1762	1762	1762	0
15	20241226	203800	233544945	1762	1762	1762	1762	0
16	20241226	203700	233544945	1762	1762	1762	1762	0
17	20241226	203600	233544945	1762	1762	1762	1762	0
18	20241226	203500	233544945	1762	1762	1762	1762	0
19	20241226	203400	233544945	1762	1762	1762	1762	0
20	20241226	203300	233544945	1762	1762	1762	1762	0
21	20241226	203200	233544945	1762	1762	1762	1762	0
22	20241226	203100	233544945	1762	1762	1762	1762	0
23	20241226	203000	233544945	1762	1762	1762	1762	0
24	20241226	202900	233544945	1762	1762	1762	1762	0
25	20241226	202800	233544945	1762	1762	1762	1762	0
26	20241226	202700	233544945	1762	1762	1762	1762	0
27	20241226	202600	233544945	1762	1762	1762	1762	0
28	20241226	202500	233544945	1762	1762	1762	1762	0
29	20241226	202400	233544945	1762	1762	1762	1762	0
30	20241226	202300	233544945	1762	1762	1762	1762	0
31	20241226	202200	233544945	1762	1762	1762	1762	0
32	20241226	202100	233544945	1762	1762	1762	1762	3352
33	20241226	202000	233544945	1762	1762	1762	1762	0
34	20241226	201900	233544945	1762	1762	1762	1762	0
35	20241226	201800	233544945	1762	1762	1762	1762	0
36	20241226	201700	233544945	1762	1762	1762	1762	0
37	20241226	201600	233544945	1762	1762	1762	1762	0
38	20241226	201500	233544945	1762	1762	1762	1762	0
39	20241226	201400	233544945	1762	1762	1762	1762	0
40	20241226	201300	233544945	1762	1762	1762	1762	0
41	20241226	201200	233544945	1762	1762	1762	1762	0
42	20241226	201100	233544945	1762	1762	1762	1762	0
43	20241226	201000	233544945	1762	1762	1762	1762	0
44	20241226	200900	233544945	1762	1762	1762	1762	0
45	20241226	200800	233544945	1762	1762	1762	1762	0
46	20241226	200700	233544945	1762	1762	1762	1762	0
47	20241226	200600	233544945	1762	1762	1762	1762	0
48	20241226	200500	233544945	1762	1762	1762	1762	0
49	20241226	200400	233544945	1762	1762	1762	1762	0
50	20241226	200300	233544945	1762	1762	1762	1762	0
51	20241226	200200	233544945	1762	1762	1762	1762	0
52	20241226	200100	233544945	1762	1762	1762	1762	0
53	20241226	200000	233544945	1762	1762	1762	1762	0
54	20241226	195900	233544945	1762	1762	1762	1762	0
55	20241226	195800	233544945	1762	1762	1762	1762	0
56	20241226	195700	233544945	1762	1762	1762	1762	0
57	20241226	195600	233544945	1762	1762	1762	1762	0
58	20241226	195500	233544945	1762	1762	1762	1762	0
59	20241226	195400	233544945	1762	1762	1762	1762	0
60	20241226	195300	233544945	1762	1762	1762	1762	0
61	20241226	195200	233544945	1762	1762	1762	1762	0
62	20241226	195100	233544945	1762	1762	1762	1762	3352
63	20241226	195000	233544945	1762	1762	1762	1762	0
64	20241226	194900	233544945	1762	1762	1762	1762	0
65	20241226	194800	233544945	1762	1762	1762	1762	0
66	20241226	194700	233544945	1762	1762	1762	1762	0
67	20241226	194600	233544945	1762	1762	1762	1762	0
68	20241226	194500	233544945	1762	1762	1762	1762	0
69	20241226	194400	233544945	1762	1762	1762	1762	0
70	20241226	194300	233544945	1762	1762	1762	1762	0
71	20241226	194200	233544945	1762	1762	1762	1762	0
72	20241226	194100	233544945	1762	1762	1762	1762	0
73	20241226	194000	233544945	1762	1762	1762	1762	0
74	20241226	193900	233544945	1762	1762	1762	1762	0
75	20241226	193800	233544945	1762	1762	1762	1762	0
76	20241226	193700	233544945	1762	1762	1762	1762	0
77	20241226	193600	233544945	1762	1762	1762	1762	0
78	20241226	193500	233544945	1762	1762	1762	1762	0
79	20241226	193400	233544945	1762	1762	1762	1762	0
80	20241226	193300	233544945	1762	1762	1762	1762	0
81	20241226	193200	233544945	1762	1762	1762	1762	0
82	20241226	193100	233544945	1762	1762	1762	1762	0
83	20241226	193000	233544945	1762	1762	1762	1762	0
84	20241226	192900	233544945	1762	1762	1762	1762	0
85	20241226	192800	233544945	1762	1762	1762	1762	0
86	20241226	192700	233544945	1762	1762	1762	1762	0
87	20241226	192600	233544945	1762	1762	1762	1762	0
88	20241226	192500	233544945	1762	1762	1762	1762	0
89	20241226	192400	233544945	1762	1762	1762	1762	0
90	20241226	192300	233544945	1762	1762	1762	1762	0
91	20241226	192200	233544945	1762	1762	1762	1762	0
92	20241226	192100	233544945	1762	1762	1762	1762	3352
93	20241226	192000	233544945	1762	1762	1762	1762	0
94	20241226	191900	233544945	1762	1762	1762	1762	0
95	20241226	191800	233544945	1762	1762	1762	1762	0
96	20241226	191700	233544945	1762	1762	1762	1762	0
97	20241226	191600	233544945	1762	1762	1762	1762	0
98	20241226	191500	233544945	1762	1762	1762	1762	0
99	20241226	191400	233544945	1762	1762	1762	1762	0
100	20241226	191300	233544945	1762	1762	1762	1762	0
101	20241226	191200	233544945	1762	1762	1762	1762	0
102	20241226	191100	233544945	1762	1762	1762	1762	0
103	20241226	191000	233544945	1762	1762	1762	1762	0
104	20241226	190900	233544945	1762	1762	1762	1762	0
105	20241226	190800	233544945	1762	1762	1762	1762	0
106	20241226	190700	233544945	1762	1762	1762	1762	0
107	20241226	190600	233544945	1762	1762	1762	1762	0
108	20241226	190500	233544945	1762	1762	1762	1762	0
109	20241226	190400	233544945	1762	1762	1762	1762	0
110	20241226	190300	233544945	1762	1762	1762	1762	0
111	20241226	190200	233544945	1762	1762	1762	1762	0
112	20241226	190100	233544945	1762	1762	1762	1762	0
113	20241226	190000	233544945	1762	1762	1762	1762	0
114	20241226	185900	233544945	1762	1762	1762	1762	0
115	20241226	185800	233544945	1762	1762	1762	1762	0
116	20241226	185700	233544945	1762	1762	1762	1762	0
117	20241226	185600	233544945	1762	1762	1762	1762	0
118	20241226	185500	233544945	1762	1762	1762	1762	0
119	20241226	185400	233544945	1762	1762	1762	1762	0
120	20241226	185300	233544945	1762	1762	1762	1762	0
121	20241226	185200	233544945	1762	1762	1762	1762	0
122	20241226	185100	233544945	1762	1762	1762	1762	3352
123	20241226	185000	233544945	1762	1762	1762	1762	0
124	20241226	184900	233544945	1762	1762	1762	1762	0
125	20241226	184800	233544945	1762	1762	1762	1762	0
126	20241226	184700	233544945	1762	1762	1762	1762	0
127	20241226	184600	233544945	1762	1762	1762	1762	0
128	20241226	184500	233544945	1762	1762	1762	1762	0
129	20241226	184400	233544945	1762	1762	1762	1762	0
130	20241226	184300	233544945	1762	1762	1762	1762	0
131	20241226	184200	233544945	1762	1762	1762	1762	0
132	20241226	184100	233544945	1762	1762	1762	1762	0
133	20241226	184000	233544945	1762	1762	1762	1762	0
134	20241226	183900	233544945	1762	1762	1762	1762	0
135	20241226	183800	233544945	1762	1762	1762	1762	0
136	20241226	183700	233544945	1762	1762	1762	1762	0
137	20241226	183600	233544945	1762	1762	1762	1762	0
138	20241226	183500	233544945	1762	1762	1762	1762	0
139	20241226	183400	233544945	1762	1762	1762	1762	0
140	20241226	183300	233544945	1762	1762	1762	1762	0
141	20241226	183200	233544945	1762	1762	1762	1762	0
142	20241226	183100	233544945	1762	1762	1762	1762	0
143	20241226	183000	233544945	1762	1762	1762	1762	0
144	20241226	182900	233544945	1762	1762	1762	1762	0
145	20241226	182800	233544945	1762	1762	1762	1762	0
146	20241226	182700	233544945	1762	1762	1762	1762	0
147	20241226	182600	233544945	1762	1762	1762	1762	0
148	20241226	182500	233544945	1762	1762	1762	1762	0
149	20241226	182400	233544945	1762	1762	1762	1762	0
150	20241226	182300	233544945	1762	1762	1762	1762	0
151	20241226	182200	233544945	1762	1762	1762	1762	0
152	20241226	182100	233544945	1762	1762	1762	1762	3352
153	20241226	182000	233544945	1762	1762	1762	1762	0
154	20241226	181900	233544945	1762	1762	1762	1762	0
155	20241226	181800	233544945	1762	1762	1762	1762	0
156	20241226	181700	233544945	1762	1762	1762	1762	0
157	20241226	181600	233544945	1762	1762	1762	1762	0
158	20241226	181500	233544945	1762	1762	1762	1762	0
159	20241226	181400	233544945	1762	1762	1762	1762	0
160	20241226	181300	233544945	1762	1762	1762	1762	0
161	20241226	181200	233544945	1762	1762	1762	1762	0
162	20241226	181100	233544945	1762	1762	1762	1762	0
163	20241226	181000	233544945	1762	1762	1762	1762	0
164	20241226	180900	233544945	1762	1762	1762	1762	0
165	20241226	180800	233544945	1762	1762	1762	1762	0
166	20241226	180700	233544945	1762	1762	1762	1762	0
167	20241226	180600	233544945	1762	1762	1762	1762	0
168	20241226	180500	233544945	1762	1762	1762	1762	0
169	20241226	180400	233544945	1762	1762	1762	1762	0
170	20241226	180300	233544945	1762	1762	1762	1762	0
171	20241226	180200	233544945	1762	1762	1762	1762	0
172	20241226	180100	233544945	1762	1762	1762	1762	0
173	20241226	180000	233544945	1762	1762	1762	1762	0
174	20241226	175900	233544945	1762	1762	1762	1762	0
175	20241226	175800	233544945	1762	1762	1762	1762	0
176	20241226	175700	233544945	1762	1762	1762	1762	0
177	20241226	175600	233544945	1762	1762	1762	1762	0
178	20241226	175500	233544945	1762	1762	1762	1762	0
179	20241226	175400	233544945	1762	1762	1762	1762	0
180	20241226	175300	233544945	1762	1762	1762	1762	0
181	20241226	175200	233544945	1762	1762	1762	1762	0
182	20241226	175100	233544945	1762	1762	1762	1762	3352
183	20241226	175000	233544945	1762	1762	1762	1762	0
184	20241226	174900	233544945	1762	1762	1762	1762	0
185	20241226	174800	233544945	1762	1762	1762	1762	0
186	20241226	174700	233544945	1762	1762	1762	1762	0
187	20241226	174600	233544945	1762	1762	1762	1762	0
188	20241226	174500	233544945	1762	1762	1762	1762	0
189	20241226	174400	233544945	1762	1762	1762	1762	0
190	20241226	174300	233544945	1762	1762	1762	1762	0
191	20241226	174200	233544945	1762	1762	1762	1762	0
192	20241226	174100	233544945	1762	1762	1762	1762	0
193	20241226	174000	233544945	1762	1762	1762	1762	0
194	20241226	173900	233544945	1762	1762	1762	1762	0
195	20241226	173800	233544945	1762	1762	1762	1762	0
196	20241226	173700	233544945	1762	1762	1762	1762	0
197	20241226	173600	233544945	1762	1762	1762	1762	0
198	20241226	173500	233544945	1762	1762	1762	1762	0
199	20241226	173400	233544945	1762	1762	1762	1762	0
200	20241226	173300	233544945	1762	1762	1762	1762	0
201	20241226	173200	233544945	1762	1762	1762	1762	0
202	20241226	173100	233544945	1762	1762	1762	1762	0
203	20241226	173000	233544945	1762	1762	1762	1762	0
204	20241226	172900	233544945	1762	1762	1762	1762	0
205	20241226	172800	233544945	1762	1762	1762	1762	0
206	20241226	172700	233544945	1762	1762	1762	1762	0
207	20241226	172600	233544945	1762	1762	1762	1762	0
208	20241226	172500	233544945	1762	1762	1762	1762	0
209	20241226	172400	233544945	1762	1762	1762	1762	0
210	20241226	172300	233544945	1762	1762	1762	1762	0
211	20241226	172200	233544945	1762	1762	1762	1762	0
212	20241226	172100	233544945	1762	1762	1762	1762	3352
213	20241226	172000	233544945	1762	1762	1762	1762	0
214	20241226	171900	233544945	1762	1762	1762	1762	0
215	20241226	171800	233544945	1762	1762	1762	1762	0
216	20241226	171700	233544945	1762	1762	1762	1762	0
217	20241226	171600	233544945	1762	1762	1762	1762	0
218	20241226	171500	233544945	1762	1762	1762	1762	0
219	20241226	171400	233544945	1762	1762	1762	1762	0
220	20241226	171300	233544945	1762	1762	1762	1762	0
221	20241226	171200	233544945	1762	1762	1762	1762	0
222	20241226	171100	233544945	1762	1762	1762	1762	0
223	20241226	171000	233544945	1762	1762	1762	1762	0
224	20241226	170900	233544945	1762	1762	1762	1762	0
225	20241226	170800	233544945	1762	1762	1762	1762	0
226	20241226	170700	233544945	1762	1762	1762	1762	0
227	20241226	170600	233544945	1762	1762	1762	1762	0
228	20241226	170500	233544945	1762	1762	1762	1762	0
229	20241226	170400	233544945	1762	1762	1762	1762	0
230	20241226	170300	233544945	1762	1762	1762	1762	0
231	20241226	170200	233544945	1762	1762	1762	1762	0
232	20241226	170100	233544945	1762	1762	1762	1762	0
233	20241226	170000	233544945	1762	1762	1762	1762	0
234	20241226	165900	233544945	1762	1762	1762	1762	0
235	20241226	165800	233544945	1762	1762	1762	1762	0
236	20241226	165700	233544945	1762	1762	1762	1762	0
237	20241226	165600	233544945	1762	1762	1762	1762	0
238	20241226	165500	233544945	1762	1762	1762	1762	0
239	20241226	165400	233544945	1762	1762	1762	1762	0
240	20241226	165300	233544945	1762	1762	1762	1762	0
241	20241226	165200	233544945	1762	1762	1762	1762	0
242	20241226	165100	233544945	1762	1762	1762	1762	3352
243	20241226	165000	233544945	1762	1762	1762	1762	0
244	20241226	164900	233544945	1762	1762	1762	1762	0
245	20241226	164800	233544945	1762	1762	1762	1762	0
246	20241226	164700	233544945	1762	1762	1762	1762	0
247	20241226	164600	233544945	1762	1762	1762	1762	0
248	20241226	164500	233544945	1762	1762	1762	1762	0
249	20241226	164400	233544945	1762	1762	1762	1762	0
250	20241226	164300	233544945	1762	1762	1762	1762	0
251	20241226	164200	233544945	1762	1762	1762	1762	0
252	20241226	164100	233544945	1762	1762	1762	1762	0
253	20241226	164000	233544945	1762	1762	1762	1762	0
254	20241226	163900	233544945	1762	1762	1762	1762	0
255	20241226	163800	233544945	1762	1762	1762	1762	0
256	20241226	163700	233544945	1762	1762	1762	1762	0
257	20241226	163600	233544945	1762	1762	1762	1762	0
258	20241226	163500	233544945	1762	1762	1762	1762	0
259	20241226	163400	233544945	1762	1762	1762	1762	0
260	20241226	163300	233544945	1762	1762	1762	1762	0
261	20241226	163200	233544945	1762	1762	1762	1762	0
262	20241226	163100	233544945	1762	1762	1762	1762	0
263	20241226	163000	233544945	1762	1762	1762	1762	0
264	20241226	162900	233544945	1762	1762	1762	1762	0
265	20241226	162800	233544945	1762	1762	1762	1762	0
266	20241226	162700	233544945	1762	1762	1762	1762	0
267	20241226	162600	233544945	1762	1762	1762	1762	0
268	20241226	162500	233544945	1762	1762	1762	1762	0
269	20241226	162400	233544945	1762	1762	1762	1762	0
270	20241226	162300	233544945	1762	1762	1762	1762	0
271	20241226	162200	233544945	1762	1762	1762	1762	0
272	20241226	162100	233544945	1762	1762	1762	1762	3352
273	20241226	162000	233544945	1762	1762	1762	1762	0
274	20241226	161900	233544945	1762	1762	1762	1762	0
275	20241226	161800	233544945	1762	1762	1762	1762	0
276	20241226	161700	233544945	1762	1762	1762	1762	0
277	20241226	161600	233544945	1762	1762	1762	1762	0
278	20241226	161500	233544945	1762	1762	1762	1762	0
279	20241226	161400	233544945	1762	1762	1762	1762	0
280	20241226	161300	233544945	1762	1762	1762	1762	0
281	20241226	161200	233544945	1762	1762	1762	1762	0
282	20241226	161100	233544945	1762	1762	1762	1762	0
283	20241226	161000	233544945	1762	1762	1762	1762	0
284	20241226	160900	233544945	1762	1762	1762	1762	0
285	20241226	160800	233544945	1762	1762	1762	1762	0
286	20241226	160700	233544945	1762	1762	1762	1762	0
287	20241226	160600	233544945	1762	1762	1762	1762	0
288	20241226	160500	233544945	1762	1762	1762	1762	0
289	20241226	160400	233544945	1762	1762	1762	1762	0
290	20241226	160300	233544945	1762	1762	1762	1762	0
291	20241226	160200	233544945	1762	1762	1762	1762	0
292	20241226	160100	233544945	1762	1762	1762	1762	0
293	20241226	160000	233544945	1762	1762	1762	1762	0
294	20241226	155900	233544945	1762	1762	1762	1762	0
295	20241226	155800	233544945	1762	1762	1762	1762	0
296	20241226	155700	233544945	1762	1762	1762	1762	0
297	20241226	155600	233544945	1762	1762	1762	1762	0
298	20241226	155500	233544945	1762	1762	1762	1762	0
299	20241226	155400	233544945	1762	1762	1762	1762	0
300	20241226	155300	233544945	1762	1762	1762	1762	0
301	20241226	155200	233544945	1762	1762	1762	1762	0
302	20241226	155100	233544945	1762	1762	1762	1762	3352
303	20241226	155000	233544945	1762	1762	1762	1762	0
304	20241226	154900	233544945	1762	1762	1762	1762	0
305	20241226	154800	233544945	1762	1762	1762	1762	0
306	20241226	154700	233544945	1762	1762	1762	1762	0
307	20241226	154600	233544945	1762	1762	1762	1762	0
308	20241226	154500	233544945	1762	1762	1762	1762	0
309	20241226	154400	233544945	1762	1762	1762	1762	0
310	20241226	154300	233544945	1762	1762	1762	1762	0
311	20241226	154200	233544945	1762	1762	1762	1762	0
312	20241226	154100	233544945	1762	1762	1762	1762	0
313	20241226	154000	233544945	1762	1762	1762	1762	0
314	20241226	153900	233544945	1762	1762	1762	1762	0
315	20241226	153800	233544945	1762	1762	1762	1762	0
316	20241226	153700	233544945	1762	1762	1762	1762	0
317	20241226	153600	233544945	1762	1762	1762	1762	0
318	20241226	153500	233544945	1762	1762	1762	1762	0
319	20241226	153400	233544945	1762	1762	1762	1762	0
320	20241226	153300	233544945	1762	1762	1762	1762	0
321	20241226	153200	233544945	1762	1762	1762	1762	0
322	20241226	153100	233544945	1762	1762	1762	1762	0
323	20241226	153000	233544945	1762	1762	1762	1762	3352
324	20241226	152900	227638721	1763	1763	1763	1763	0
325	20241226	152800	227638721	1763	1763	1763	1763	0
326	20241226	152700	227638721	1763	1763	1763	1763	0
327	20241226	152600	227638721	1763	1763	1763	1763	0
328	20241226	152500	227638721	1763	1763	1763	1763	0
329	20241226	152400	227638721	1763	1763	1763	1763	0
330	20241226	152300	227638721	1763	1763	1763	1763	0
331	20241226	152200	227638721	1763	1763	1763	1763	0
332	20241226	152100	227638721	1763	1763	1763	1763	0
333	20241226	152000	227638721	1763	1763	1763	1763	0
334	20241226	151900	227638721	1763	1763	1763	1763	0
335	20241226	151800	227638721	1763	1762	1763	1762	1053
336	20241226	151700	225782608	1762	1762	1762	1762	392
337	20241226	151600	225091904	1755	1755	1755	1755	449
338	20241226	151500	224303909	1763	1763	1763	1763	0
339	20241226	151400	224303909	1763	1763	1763	1763	0
340	20241226	151300	224303909	1763	1762	1763	1762	2
341	20241226	151200	224300384	1759	1753	1759	1753	326
342	20241226	151100	223728622	1753	1753	1753	1753	2
343	20241226	151000	223725116	1747	1747	1747	1747	0
344	20241226	150900	223725116	1747	1747	1747	1747	2
345	20241226	150800	223721622	1750	1750	1750	1750	0
346	20241226	150700	223721622	1750	1750	1750	1750	10
347	20241226	150600	223704122	1752	1752	1752	1752	0
348	20241226	150500	223704122	1752	1752	1752	1752	0
349	20241226	150400	223704122	1752	1752	1752	1752	1061
350	20241226	150300	221845250	1752	1752	1752	1752	5
351	20241226	150200	221836490	1753	1753	1753	1753	62
352	20241226	150100	221727804	1753	1753	1753	1753	0
353	20241226	150000	221727804	1753	1746	1753	1745	5
354	20241226	145900	221719070	1744	1744	1744	1744	0
355	20241226	145800	221719070	1744	1744	1744	1744	0
356	20241226	145700	221719070	1744	1744	1744	1744	0
357	20241226	145600	221719070	1744	1744	1744	1744	50
358	20241226	145500	221631870	1744	1744	1744	1744	0
359	20241226	145400	221631870	1744	1744	1744	1744	433
360	20241226	145300	220876718	1750	1750	1750	1750	0
361	20241226	145200	220876718	1750	1750	1750	1750	0
362	20241226	145100	220876718	1750	1750	1750	1750	0
363	20241226	145000	220876718	1750	1755	1755	1750	70
364	20241226	144900	220754128	1750	1750	1750	1750	0
365	20241226	144800	220754128	1750	1750	1750	1750	0
366	20241226	144700	220754128	1750	1749	1750	1749	1280
367	20241226	144600	218514168	1754	1754	1754	1754	0
368	20241226	144500	218514168	1754	1754	1754	1754	50
369	20241226	144400	218426468	1755	1755	1755	1755	0
370	20241226	144300	218426468	1755	1755	1755	1755	0
371	20241226	144200	218426468	1755	1746	1755	1746	43
372	20241226	144100	218351255	1746	1746	1746	1746	50
373	20241226	144000	218263955	1746	1746	1746	1746	1
374	20241226	143900	218262209	1744	1744	1744	1744	66
375	20241226	143800	218147105	1744	1745	1745	1742	315
376	20241226	143700	217598191	1746	1746	1746	1746	302
377	20241226	143600	217070899	1759	1759	1759	1759	0
378	20241226	143500	217070899	1759	1759	1759	1759	59
379	20241226	143400	216967118	1759	1759	1759	1759	0
380	20241226	143300	216967118	1759	1759	1759	1759	1
381	20241226	143200	216965359	1759	1759	1759	1759	0
382	20241226	143100	216965359	1759	1759	1759	1759	0
383	20241226	143000	216965359	1759	1759	1759	1759	0
384	20241226	142900	216965359	1759	1752	1759	1752	162
385	20241226	142800	216681326	1741	1741	1741	1741	0
386	20241226	142700	216681326	1741	1741	1741	1741	5
387	20241226	142600	216672621	1741	1743	1743	1741	2935
388	20241226	142500	211560550	1754	1754	1754	1754	0
389	20241226	142400	211560550	1754	1743	1754	1743	7
390	20241226	142300	211548294	1753	1748	1753	1748	50
391	20241226	142200	211460884	1742	1742	1742	1742	0
392	20241226	142100	211460884	1742	1743	1743	1742	1411
393	20241226	142000	209002887	1748	1748	1748	1748	0
394	20241226	141900	209002887	1748	1748	1748	1748	1
395	20241226	141800	209001139	1748	1748	1748	1748	0
396	20241226	141700	209001139	1748	1748	1748	1748	1
397	20241226	141600	208999391	1743	1743	1743	1743	0
398	20241226	141500	208999391	1743	1743	1743	1743	0
399	20241226	141400	208999391	1743	1743	1743	1742	1365
400	20241226	141300	206621238	1742	1742	1742	1742	0
401	20241226	141200	206621238	1742	1742	1742	1742	0
402	20241226	141100	206621238	1742	1748	1748	1742	3209
403	20241226	141000	201019952	1748	1748	1748	1748	0
404	20241226	140900	201019952	1748	1748	1748	1748	0
405	20241226	140800	201019952	1748	1750	1750	1748	1201
406	20241226	140700	198920384	1751	1751	1751	1751	245
407	20241226	140600	198491389	1751	1751	1751	1751	0
408	20241226	140500	198491389	1751	1752	1752	1751	7
409	20241226	140400	198479129	1753	1754	1754	1753	4
410	20241226	140300	198472115	1754	1754	1754	1754	0
411	20241226	140200	198472115	1754	1754	1754	1754	3
412	20241226	140100	198466853	1772	1772	1772	1772	0
413	20241226	140000	198466853	1772	1772	1772	1772	0
414	20241226	135900	198466853	1772	1772	1772	1772	0
415	20241226	135800	198466853	1772	1772	1772	1772	0
416	20241226	135700	198466853	1772	1772	1772	1772	0
417	20241226	135600	198466853	1772	1772	1772	1772	1
418	20241226	135500	198465081	1751	1751	1751	1751	0
419	20241226	135400	198465081	1751	1751	1751	1751	0
420	20241226	135300	198465081	1751	1758	1758	1751	256
421	20241226	135200	198016276	1758	1761	1761	1758	37
422	20241226	135100	197951159	1760	1760	1760	1760	0
423	20241226	135000	197951159	1760	1770	1779	1760	25
424	20241226	134900	197906982	1760	1761	1761	1760	13
425	20241226	134800	197884090	1781	1781	1781	1781	0
426	20241226	134700	197884090	1781	1781	1781	1781	0
427	20241226	134600	197884090	1781	1781	1781	1781	0
428	20241226	134500	197884090	1781	1781	1781	1781	0
429	20241226	134400	197884090	1781	1781	1781	1781	1
430	20241226	134300	197882309	1765	1765	1765	1765	0
431	20241226	134200	197882309	1765	1765	1765	1765	0
432	20241226	134100	197882309	1765	1765	1765	1765	0
433	20241226	134000	197882309	1765	1765	1765	1761	32
434	20241226	133900	197825913	1765	1765	1765	1765	0
435	20241226	133800	197825913	1765	1765	1765	1765	1
436	20241226	133700	197824148	1761	1761	1761	1761	0
437	20241226	133600	197824148	1761	1761	1761	1761	0
438	20241226	133500	197824148	1761	1761	1761	1761	0
439	20241226	133400	197824148	1761	1761	1761	1761	0
440	20241226	133300	197824148	1761	1765	1765	1761	565
441	20241226	133200	196829143	1765	1765	1765	1765	1
442	20241226	133100	196827378	1761	1761	1761	1761	1
443	20241226	133000	196825617	1763	1763	1763	1763	2
444	20241226	132900	196822091	1765	1785	1785	1765	126
445	20241226	132800	196599595	1786	1786	1786	1786	0
446	20241226	132700	196599595	1786	1775	1786	1765	280
447	20241226	132600	196103292	1786	1786	1786	1786	65
448	20241226	132500	195987202	1786	1786	1786	1786	0
449	20241226	132400	195987202	1786	1786	1786	1786	0
450	20241226	132300	195987202	1786	1786	1786	1786	118
451	20241226	132200	195776454	1782	1781	1782	1781	1000
452	20241226	132100	193994520	1782	1782	1782	1782	0
453	20241226	132000	193994520	1782	1782	1782	1782	0
454	20241226	131900	193994520	1782	1782	1782	1782	0
455	20241226	131800	193994520	1782	1782	1782	1782	0
456	20241226	131700	193994520	1782	1782	1782	1782	0
457	20241226	131600	193994520	1782	1782	1782	1782	0
458	20241226	131500	193994520	1782	1782	1782	1782	0
459	20241226	131400	193994520	1782	1780	1782	1780	60
460	20241226	131300	193887710	1780	1780	1780	1780	0
461	20241226	131200	193887710	1780	1780	1780	1780	1
462	20241226	131100	193885930	1776	1780	1780	1776	10
463	20241226	131000	193868134	1774	1774	1774	1774	0
464	20241226	130900	193868134	1774	1774	1774	1774	0
465	20241226	130800	193868134	1774	1774	1774	1774	0
466	20241226	130700	193868134	1774	1774	1774	1774	0
467	20241226	130600	193868134	1774	1774	1774	1774	0
468	20241226	130500	193868134	1774	1774	1774	1774	0
469	20241226	130400	193868134	1774	1774	1774	1774	1
470	20241226	130300	193866360	1789	1789	1789	1789	0
471	20241226	130200	193866360	1789	1789	1789	1789	0
472	20241226	130100	193866360	1789	1789	1789	1789	0
473	20241226	130000	193866360	1789	1789	1789	1789	10
474	20241226	125900	193848470	1789	1789	1789	1789	0
475	20241226	125800	193848470	1789	1789	1789	1789	100
476	20241226	125700	193669570	1789	1779	1789	1779	1676
477	20241226	125600	190686840	1778	1777	1778	1777	539
478	20241226	125500	189728499	1775	1775	1775	1775	0
479	20241226	125400	189728499	1775	1775	1775	1775	0
480	20241226	125300	189728499	1775	1775	1775	1775	0
481	20241226	125200	189728499	1775	1775	1775	1775	200
482	20241226	125100	189373499	1775	1775	1775	1775	100
483	20241226	125000	189195999	1774	1774	1774	1774	0
484	20241226	124900	189195999	1774	1774	1774	1774	40
485	20241226	124800	189125039	1775	1775	1775	1775	0
486	20241226	124700	189125039	1775	1775	1775	1775	30
487	20241226	124600	189071789	1775	1775	1775	1775	3
488	20241226	124500	189066464	1775	1750	1775	1750	611
489	20241226	124400	187985512	1765	1765	1765	1765	0
490	20241226	124300	187985512	1765	1765	1765	1765	0
491	20241226	124200	187985512	1765	1765	1765	1765	0
492	20241226	124100	187985512	1765	1765	1765	1765	0
493	20241226	124000	187985512	1765	1765	1765	1765	0
494	20241226	123900	187985512	1765	1765	1765	1765	100
495	20241226	123800	187809012	1766	1765	1766	1765	6798
496	20241226	123700	175804244	1765	1757	1765	1757	120
497	20241226	123600	175593356	1748	1750	1768	1748	505
498	20241226	123500	174710006	1768	1768	1769	1750	510
499	20241226	123400	173817298	1767	1767	1767	1767	0
500	20241226	123300	173817298	1767	1767	1767	1767	10
501	20241226	123200	173799628	1767	1767	1767	1767	0
502	20241226	123100	173799628	1767	1767	1767	1767	0
503	20241226	123000	173799628	1767	1767	1767	1767	1631
504	20241226	122900	170917651	1767	1760	1767	1760	20
505	20241226	122800	170882406	1760	1760	1760	1760	0
506	20241226	122700	170882406	1760	1756	1760	1756	3067
507	20241226	122600	165490155	1757	1757	1757	1757	0
508	20241226	122500	165490155	1757	1747	1757	1747	10
509	20241226	122400	165472675	1757	1757	1757	1757	1
510	20241226	122300	165470918	1756	1756	1756	1756	0
511	20241226	122200	165470918	1756	1756	1756	1756	2
512	20241226	122100	165467406	1757	1757	1757	1757	0
513	20241226	122000	165467406	1757	1757	1757	1757	0
514	20241226	121900	165467406	1757	1753	1757	1753	2
515	20241226	121800	165463896	1756	1756	1756	1756	0
516	20241226	121700	165463896	1756	1756	1756	1756	0
517	20241226	121600	165463896	1756	1752	1756	1750	1119
518	20241226	121500	163504268	1758	1758	1758	1758	20
519	20241226	121400	163469108	1758	1758	1758	1758	0
520	20241226	121300	163469108	1758	1758	1758	1758	0
521	20241226	121200	163469108	1758	1758	1758	1758	0
522	20241226	121100	163469108	1758	1758	1758	1758	142
523	20241226	121000	163219472	1758	1750	1758	1750	22
524	20241226	120900	163180964	1758	1758	1758	1758	0
525	20241226	120800	163180964	1758	1758	1758	1758	72
526	20241226	120700	163054388	1758	1758	1758	1758	0
527	20241226	120600	163054388	1758	1758	1758	1758	0
528	20241226	120500	163054388	1758	1758	1758	1758	1
529	20241226	120400	163052630	1750	1750	1750	1750	76
530	20241226	120300	162919630	1755	1755	1755	1755	500
531	20241226	120200	162042130	1755	1755	1755	1755	224
532	20241226	120100	161649010	1760	1760	1760	1760	0
533	20241226	120000	161649010	1760	1760	1760	1760	0
534	20241226	115900	161649010	1760	1760	1760	1760	0
535	20241226	115800	161649010	1760	1760	1760	1760	56
536	20241226	115700	161550450	1760	1760	1760	1760	0
537	20241226	115600	161550450	1760	1758	1760	1758	101
538	20241226	115500	161372792	1759	1759	1759	1759	0
539	20241226	115400	161372792	1759	1752	1759	1752	483
540	20241226	115300	160525062	1752	1752	1752	1752	0
541	20241226	115200	160525062	1752	1751	1752	1751	226
542	20241226	115100	160129295	1751	1751	1751	1751	29
543	20241226	115000	160078516	1751	1749	1751	1749	231
544	20241226	114900	159674235	1750	1750	1750	1750	0
545	20241226	114800	159674235	1750	1750	1750	1750	1
546	20241226	114700	159672485	1742	1742	1742	1742	134
547	20241226	114600	159439057	1750	1750	1750	1750	0
548	20241226	114500	159439057	1750	1749	1750	1749	2
549	20241226	114400	159435558	1741	1751	1751	1741	51
550	20241226	114300	159346757	1750	1750	1750	1750	0
551	20241226	114200	159346757	1750	1750	1750	1750	0
552	20241226	114100	159346757	1750	1743	1750	1741	972
553	20241226	114000	157654122	1750	1750	1750	1750	48
554	20241226	113900	157570122	1750	1751	1751	1741	21
555	20241226	113800	157533364	1752	1752	1752	1752	0
556	20241226	113700	157533364	1752	1752	1752	1752	0
557	20241226	113600	157533364	1752	1752	1752	1752	0
558	20241226	113500	157533364	1752	1752	1752	1752	0
559	20241226	113400	157533364	1752	1742	1752	1740	1201
560	20241226	113300	155443502	1752	1743	1752	1741	793
561	20241226	113200	154059917	1750	1750	1750	1750	20
562	20241226	113100	154024917	1751	1751	1751	1751	0
563	20241226	113000	154024917	1751	1751	1751	1751	0
564	20241226	112900	154024917	1751	1751	1751	1751	1
565	20241226	112800	154023166	1741	1741	1741	1741	55
566	20241226	112700	153927411	1752	1752	1752	1752	1
567	20241226	112600	153925659	1741	1742	1752	1740	1004
568	20241226	112500	152177899	1756	1755	1756	1755	203
569	20241226	112400	151821433	1757	1757	1757	1757	1
570	20241226	112300	151819676	1741	1749	1749	1741	35
571	20241226	112200	151758581	1759	1759	1759	1759	0
572	20241226	112100	151758581	1759	1758	1759	1758	101
573	20241226	112000	151581022	1758	1758	1758	1758	90
574	20241226	111900	151422802	1758	1756	1758	1756	50
575	20241226	111800	151334921	1758	1758	1758	1758	0
576	20241226	111700	151334921	1758	1757	1758	1757	33
577	20241226	111600	151276939	1758	1758	1758	1758	10
578	20241226	111500	151259359	1758	1756	1758	1742	8875
579	20241226	111400	135725458	1753	1753	1753	1753	0
580	20241226	111300	135725458	1753	1753	1753	1753	0
581	20241226	111200	135725458	1753	1753	1753	1753	0
582	20241226	111100	135725458	1753	1753	1753	1753	0
583	20241226	111000	135725458	1753	1753	1753	1753	0
584	20241226	110900	135725458	1753	1763	1763	1753	801
585	20241226	110800	134313645	1763	1763	1763	1763	0
586	20241226	110700	134313645	1763	1763	1764	1763	2133
587	20241226	110600	130553050	1763	1768	1768	1763	5857
588	20241226	110500	120225568	1780	1780	1780	1780	0
589	20241226	110400	120225568	1780	1781	1781	1768	4
590	20241226	110300	120218471	1768	1768	1768	1768	0
591	20241226	110200	120218471	1768	1771	1771	1768	204
592	20241226	110100	119857399	1772	1772	1772	1772	494
593	20241226	110000	118982031	1788	1788	1788	1788	0
594	20241226	105900	118982031	1788	1788	1788	1788	2
595	20241226	105800	118978455	1789	1789	1789	1789	0
596	20241226	105700	118978455	1789	1788	1790	1788	214
597	20241226	105600	118595630	1788	1787	1788	1774	22
598	20241226	105500	118556328	1789	1789	1789	1789	0
599	20241226	105400	118556328	1789	1789	1789	1789	13
600	20241226	105300	118533071	1790	1790	1790	1790	1
601	20241226	105200	118531281	1773	1773	1773	1773	20
602	20241226	105100	118495821	1796	1796	1796	1796	1
603	20241226	105000	118494025	1797	1768	1800	1767	9306
604	20241226	104900	101842515	1768	1764	1768	1764	250
605	20241226	104800	101401317	1760	1760	1760	1760	472
606	20241226	104700	100570597	1764	1764	1764	1764	0
607	20241226	104600	100570597	1764	1764	1764	1739	1742
608	20241226	104500	97525076	1764	1764	1764	1764	0
609	20241226	104400	97525076	1764	1754	1764	1754	12
610	20241226	104300	97504018	1765	1765	1765	1765	10
611	20241226	104200	97486368	1765	1765	1765	1765	60
612	20241226	104100	97380468	1765	1765	1765	1765	3
613	20241226	104000	97375173	1765	1765	1765	1765	3
614	20241226	103900	97369878	1765	1765	1765	1765	0
615	20241226	103800	97369878	1765	1765	1765	1765	349
616	20241226	103700	96753893	1765	1763	1765	1763	382
617	20241226	103600	96080325	1766	1766	1766	1766	0
618	20241226	103500	96080325	1766	1766	1766	1766	0
619	20241226	103400	96080325	1766	1766	1766	1766	20
620	20241226	103300	96045005	1766	1751	1766	1751	511
621	20241226	103200	95150079	1767	1768	1768	1767	28
622	20241226	103100	95100582	1768	1759	1768	1759	1809
623	20241226	103000	91909491	1759	1759	1759	1759	50
624	20241226	102900	91821541	1759	1759	1759	1750	207
625	20241226	102800	91458110	1759	1758	1759	1758	313
626	20241226	102700	90907855	1758	1759	1759	1752	8
627	20241226	102600	90893823	1754	1754	1754	1754	0
628	20241226	102500	90893823	1754	1758	1758	1754	15
629	20241226	102400	90867483	1759	1759	1759	1759	0
630	20241226	102300	90867483	1759	1758	1759	1741	705
631	20241226	102200	89628124	1758	1758	1758	1758	0
632	20241226	102100	89628124	1758	1758	1758	1758	1
633	20241226	102000	89626366	1741	1759	1759	1741	11
634	20241226	101900	89607035	1760	1741	1760	1740	1562
635	20241226	101800	86888107	1750	1750	1750	1750	0
636	20241226	101700	86888107	1750	1750	1750	1750	0
637	20241226	101600	86888107	1750	1750	1750	1750	0
638	20241226	101500	86888107	1750	1750	1750	1750	0
639	20241226	101400	86888107	1750	1750	1750	1750	10
640	20241226	101300	86870607	1740	1741	1741	1740	232
641	20241226	101200	86466755	1741	1750	1750	1741	140
642	20241226	101100	86222906	1741	1750	1750	1741	113
643	20241226	101000	86025273	1757	1757	1757	1757	0
644	20241226	100900	86025273	1757	1757	1757	1757	0
645	20241226	100800	86025273	1757	1757	1757	1757	0
646	20241226	100700	86025273	1757	1757	1757	1757	0
647	20241226	100600	86025273	1757	1741	1757	1740	523
648	20241226	100500	85115231	1741	1760	1760	1741	131
649	20241226	100400	84887141	1740	1760	1760	1740	1201
650	20241226	100300	82795737	1760	1760	1760	1760	0
651	20241226	100200	82795737	1760	1757	1760	1757	202
652	20241226	100100	82440818	1757	1761	1761	1742	101
653	20241226	100000	82264751	1761	1761	1761	1760	204
654	20241226	095900	81905708	1761	1761	1761	1761	2
655	20241226	095800	81902186	1762	1763	1763	1760	8
656	20241226	095700	81888087	1763	1763	1763	1763	10
657	20241226	095600	81870457	1763	1763	1763	1763	13
658	20241226	095500	81847538	1763	1762	1763	1762	53
659	20241226	095400	81754149	1762	1757	1762	1741	95
660	20241226	095300	81587245	1757	1757	1757	1757	0
661	20241226	095200	81587245	1757	1757	1757	1757	10
662	20241226	095100	81569675	1757	1739	1757	1739	382
663	20241226	095000	80905359	1757	1741	1757	1740	584
664	20241226	094900	79889045	1741	1741	1741	1740	948
665	20241226	094800	78238645	1757	1757	1757	1757	2
666	20241226	094700	78235131	1757	1753	1757	1740	1939
667	20241226	094600	74851013	1772	1772	1772	1772	0
668	20241226	094500	74851013	1772	1772	1772	1772	571
669	20241226	094400	73839201	1773	1772	1773	1771	4
670	20241226	094300	73832113	1772	1769	1773	1769	1738
671	20241226	094200	70752927	1769	1760	1769	1748	1767
672	20241226	094100	67654665	1771	1763	1771	1760	799
673	20241226	094000	66247532	1772	1772	1772	1772	0
674	20241226	093900	66247532	1772	1763	1772	1763	623
675	20241226	093800	65149165	1772	1771	1772	1771	121
676	20241226	093700	64934873	1771	1771	1771	1771	85
677	20241226	093600	64784338	1771	1771	1771	1771	4
678	20241226	093500	64777254	1771	1759	1771	1759	11
679	20241226	093400	64757893	1772	1772	1772	1772	43
680	20241226	093300	64681697	1772	1772	1772	1772	11
681	20241226	093200	64662205	1771	1763	1771	1760	6707
682	20241226	093100	52830983	1760	1762	1763	1760	630
683	20241226	093000	51720924	1763	1763	1763	1763	302
684	20241226	092900	51188498	1760	1759	1763	1759	1497
685	20241226	092800	48553801	1759	1759	1759	1744	446
686	20241226	092700	47769962	1760	1743	1760	1743	311
687	20241226	092600	47223040	1759	1743	1759	1743	40
688	20241226	092500	47153272	1760	1760	1760	1760	0
689	20241226	092400	47153272	1760	1758	1760	1757	576
690	20241226	092300	46140271	1759	1742	1759	1742	151
691	20241226	092200	45877212	1769	1754	1769	1754	1415
692	20241226	092100	43384053	1740	1760	1762	1740	6505
693	20241226	092000	31996886	1773	1773	1773	1773	100
694	20241226	091900	31819586	1773	1773	1773	1773	1
695	20241226	091800	31817813	1773	1772	1773	1760	3919
696	20241226	091700	24914426	1773	1772	1773	1772	5
697	20241226	091600	24905564	1773	1773	1773	1773	0
698	20241226	091500	24905564	1773	1761	1773	1761	2
699	20241226	091400	24902030	1760	1774	1774	1760	1493
700	20241226	091300	22272542	1761	1773	1773	1761	1002
701	20241226	091200	20496020	1773	1773	1773	1773	1
702	20241226	091100	20494247	1772	1772	1772	1772	56
703	20241226	091000	20395015	1773	1772	1775	1761	1152
704	20241226	090900	18364557	1775	1775	1775	1763	7
705	20241226	090800	18352147	1782	1796	1796	1767	392
706	20241226	090700	17654572	1796	1795	1796	1795	73
707	20241226	090600	17523536	1796	1785	1798	1785	25
708	20241226	090500	17478876	1785	1786	1786	1785	848
709	20241226	090400	15964629	1786	1777	1786	1766	121
710	20241226	090300	15749732	1778	1776	1778	1763	5113
711	20241226	090200	6704383	1777	1798	1798	1777	111
712	20241226	090100	6507115	1798	1797	1802	1797	1338
713	20241226	090000	4099200	1798	1798	1798	1773	2281