KissMeData/276730/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	210100	580032120	2860	2860	2860	2860	4612
3	20241226	210000	580032120	2860	2860	2860	2860	0
4	20241226	205900	580032120	2860	2860	2860	2860	0
5	20241226	205800	580032120	2860	2860	2860	2860	0
6	20241226	205700	580032120	2860	2860	2860	2860	0
7	20241226	205600	580032120	2860	2860	2860	2860	0
8	20241226	205500	580032120	2860	2860	2860	2860	0
9	20241226	205400	580032120	2860	2860	2860	2860	0
10	20241226	205300	580032120	2860	2860	2860	2860	0
11	20241226	205200	580032120	2860	2860	2860	2860	0
12	20241226	205100	580032120	2860	2860	2860	2860	0
13	20241226	205000	580032120	2860	2860	2860	2860	0
14	20241226	204900	580032120	2860	2860	2860	2860	0
15	20241226	204800	580032120	2860	2860	2860	2860	0
16	20241226	204700	580032120	2860	2860	2860	2860	0
17	20241226	204600	580032120	2860	2860	2860	2860	0
18	20241226	204500	580032120	2860	2860	2860	2860	0
19	20241226	204400	580032120	2860	2860	2860	2860	0
20	20241226	204300	580032120	2860	2860	2860	2860	0
21	20241226	204200	580032120	2860	2860	2860	2860	0
22	20241226	204100	580032120	2860	2860	2860	2860	0
23	20241226	204000	580032120	2860	2860	2860	2860	0
24	20241226	203900	580032120	2860	2860	2860	2860	0
25	20241226	203800	580032120	2860	2860	2860	2860	0
26	20241226	203700	580032120	2860	2860	2860	2860	0
27	20241226	203600	580032120	2860	2860	2860	2860	0
28	20241226	203500	580032120	2860	2860	2860	2860	0
29	20241226	203400	580032120	2860	2860	2860	2860	0
30	20241226	203300	580032120	2860	2860	2860	2860	0
31	20241226	203200	580032120	2860	2860	2860	2860	0
32	20241226	203100	580032120	2860	2860	2860	2860	4612
33	20241226	203000	580032120	2860	2860	2860	2860	0
34	20241226	202900	580032120	2860	2860	2860	2860	0
35	20241226	202800	580032120	2860	2860	2860	2860	0
36	20241226	202700	580032120	2860	2860	2860	2860	0
37	20241226	202600	580032120	2860	2860	2860	2860	0
38	20241226	202500	580032120	2860	2860	2860	2860	0
39	20241226	202400	580032120	2860	2860	2860	2860	0
40	20241226	202300	580032120	2860	2860	2860	2860	0
41	20241226	202200	580032120	2860	2860	2860	2860	0
42	20241226	202100	580032120	2860	2860	2860	2860	0
43	20241226	202000	580032120	2860	2860	2860	2860	0
44	20241226	201900	580032120	2860	2860	2860	2860	0
45	20241226	201800	580032120	2860	2860	2860	2860	0
46	20241226	201700	580032120	2860	2860	2860	2860	0
47	20241226	201600	580032120	2860	2860	2860	2860	0
48	20241226	201500	580032120	2860	2860	2860	2860	0
49	20241226	201400	580032120	2860	2860	2860	2860	0
50	20241226	201300	580032120	2860	2860	2860	2860	0
51	20241226	201200	580032120	2860	2860	2860	2860	0
52	20241226	201100	580032120	2860	2860	2860	2860	0
53	20241226	201000	580032120	2860	2860	2860	2860	0
54	20241226	200900	580032120	2860	2860	2860	2860	0
55	20241226	200800	580032120	2860	2860	2860	2860	0
56	20241226	200700	580032120	2860	2860	2860	2860	0
57	20241226	200600	580032120	2860	2860	2860	2860	0
58	20241226	200500	580032120	2860	2860	2860	2860	0
59	20241226	200400	580032120	2860	2860	2860	2860	0
60	20241226	200300	580032120	2860	2860	2860	2860	0
61	20241226	200200	580032120	2860	2860	2860	2860	0
62	20241226	200100	580032120	2860	2860	2860	2860	4612
63	20241226	200000	580032120	2860	2860	2860	2860	0
64	20241226	195900	580032120	2860	2860	2860	2860	0
65	20241226	195800	580032120	2860	2860	2860	2860	0
66	20241226	195700	580032120	2860	2860	2860	2860	0
67	20241226	195600	580032120	2860	2860	2860	2860	0
68	20241226	195500	580032120	2860	2860	2860	2860	0
69	20241226	195400	580032120	2860	2860	2860	2860	0
70	20241226	195300	580032120	2860	2860	2860	2860	0
71	20241226	195200	580032120	2860	2860	2860	2860	0
72	20241226	195100	580032120	2860	2860	2860	2860	0
73	20241226	195000	580032120	2860	2860	2860	2860	0
74	20241226	194900	580032120	2860	2860	2860	2860	0
75	20241226	194800	580032120	2860	2860	2860	2860	0
76	20241226	194700	580032120	2860	2860	2860	2860	0
77	20241226	194600	580032120	2860	2860	2860	2860	0
78	20241226	194500	580032120	2860	2860	2860	2860	0
79	20241226	194400	580032120	2860	2860	2860	2860	0
80	20241226	194300	580032120	2860	2860	2860	2860	0
81	20241226	194200	580032120	2860	2860	2860	2860	0
82	20241226	194100	580032120	2860	2860	2860	2860	0
83	20241226	194000	580032120	2860	2860	2860	2860	0
84	20241226	193900	580032120	2860	2860	2860	2860	0
85	20241226	193800	580032120	2860	2860	2860	2860	0
86	20241226	193700	580032120	2860	2860	2860	2860	0
87	20241226	193600	580032120	2860	2860	2860	2860	0
88	20241226	193500	580032120	2860	2860	2860	2860	0
89	20241226	193400	580032120	2860	2860	2860	2860	0
90	20241226	193300	580032120	2860	2860	2860	2860	0
91	20241226	193200	580032120	2860	2860	2860	2860	0
92	20241226	193100	580032120	2860	2860	2860	2860	4612
93	20241226	193000	580032120	2860	2860	2860	2860	0
94	20241226	192900	580032120	2860	2860	2860	2860	0
95	20241226	192800	580032120	2860	2860	2860	2860	0
96	20241226	192700	580032120	2860	2860	2860	2860	0
97	20241226	192600	580032120	2860	2860	2860	2860	0
98	20241226	192500	580032120	2860	2860	2860	2860	0
99	20241226	192400	580032120	2860	2860	2860	2860	0
100	20241226	192300	580032120	2860	2860	2860	2860	0
101	20241226	192200	580032120	2860	2860	2860	2860	0
102	20241226	192100	580032120	2860	2860	2860	2860	0
103	20241226	192000	580032120	2860	2860	2860	2860	0
104	20241226	191900	580032120	2860	2860	2860	2860	0
105	20241226	191800	580032120	2860	2860	2860	2860	0
106	20241226	191700	580032120	2860	2860	2860	2860	0
107	20241226	191600	580032120	2860	2860	2860	2860	0
108	20241226	191500	580032120	2860	2860	2860	2860	0
109	20241226	191400	580032120	2860	2860	2860	2860	0
110	20241226	191300	580032120	2860	2860	2860	2860	0
111	20241226	191200	580032120	2860	2860	2860	2860	0
112	20241226	191100	580032120	2860	2860	2860	2860	0
113	20241226	191000	580032120	2860	2860	2860	2860	0
114	20241226	190900	580032120	2860	2860	2860	2860	0
115	20241226	190800	580032120	2860	2860	2860	2860	0
116	20241226	190700	580032120	2860	2860	2860	2860	0
117	20241226	190600	580032120	2860	2860	2860	2860	0
118	20241226	190500	580032120	2860	2860	2860	2860	0
119	20241226	190400	580032120	2860	2860	2860	2860	0
120	20241226	190300	580032120	2860	2860	2860	2860	0
121	20241226	190200	580032120	2860	2860	2860	2860	0
122	20241226	190100	580032120	2860	2860	2860	2860	4612
123	20241226	190000	580032120	2860	2860	2860	2860	0
124	20241226	185900	580032120	2860	2860	2860	2860	0
125	20241226	185800	580032120	2860	2860	2860	2860	0
126	20241226	185700	580032120	2860	2860	2860	2860	0
127	20241226	185600	580032120	2860	2860	2860	2860	0
128	20241226	185500	580032120	2860	2860	2860	2860	0
129	20241226	185400	580032120	2860	2860	2860	2860	0
130	20241226	185300	580032120	2860	2860	2860	2860	0
131	20241226	185200	580032120	2860	2860	2860	2860	0
132	20241226	185100	580032120	2860	2860	2860	2860	0
133	20241226	185000	580032120	2860	2860	2860	2860	0
134	20241226	184900	580032120	2860	2860	2860	2860	0
135	20241226	184800	580032120	2860	2860	2860	2860	0
136	20241226	184700	580032120	2860	2860	2860	2860	0
137	20241226	184600	580032120	2860	2860	2860	2860	0
138	20241226	184500	580032120	2860	2860	2860	2860	0
139	20241226	184400	580032120	2860	2860	2860	2860	0
140	20241226	184300	580032120	2860	2860	2860	2860	0
141	20241226	184200	580032120	2860	2860	2860	2860	0
142	20241226	184100	580032120	2860	2860	2860	2860	0
143	20241226	184000	580032120	2860	2860	2860	2860	0
144	20241226	183900	580032120	2860	2860	2860	2860	0
145	20241226	183800	580032120	2860	2860	2860	2860	0
146	20241226	183700	580032120	2860	2860	2860	2860	0
147	20241226	183600	580032120	2860	2860	2860	2860	0
148	20241226	183500	580032120	2860	2860	2860	2860	0
149	20241226	183400	580032120	2860	2860	2860	2860	0
150	20241226	183300	580032120	2860	2860	2860	2860	0
151	20241226	183200	580032120	2860	2860	2860	2860	0
152	20241226	183100	580032120	2860	2860	2860	2860	4612
153	20241226	183000	580032120	2860	2860	2860	2860	0
154	20241226	182900	580032120	2860	2860	2860	2860	0
155	20241226	182800	580032120	2860	2860	2860	2860	0
156	20241226	182700	580032120	2860	2860	2860	2860	0
157	20241226	182600	580032120	2860	2860	2860	2860	0
158	20241226	182500	580032120	2860	2860	2860	2860	0
159	20241226	182400	580032120	2860	2860	2860	2860	0
160	20241226	182300	580032120	2860	2860	2860	2860	0
161	20241226	182200	580032120	2860	2860	2860	2860	0
162	20241226	182100	580032120	2860	2860	2860	2860	0
163	20241226	182000	580032120	2860	2860	2860	2860	0
164	20241226	181900	580032120	2860	2860	2860	2860	0
165	20241226	181800	580032120	2860	2860	2860	2860	0
166	20241226	181700	580032120	2860	2860	2860	2860	0
167	20241226	181600	580032120	2860	2860	2860	2860	0
168	20241226	181500	580032120	2860	2860	2860	2860	0
169	20241226	181400	580032120	2860	2860	2860	2860	0
170	20241226	181300	580032120	2860	2860	2860	2860	0
171	20241226	181200	580032120	2860	2860	2860	2860	0
172	20241226	181100	580032120	2860	2860	2860	2860	0
173	20241226	181000	580032120	2860	2860	2860	2860	0
174	20241226	180900	580032120	2860	2860	2860	2860	0
175	20241226	180800	580032120	2860	2860	2860	2860	0
176	20241226	180700	580032120	2860	2860	2860	2860	0
177	20241226	180600	580032120	2860	2860	2860	2860	0
178	20241226	180500	580032120	2860	2860	2860	2860	0
179	20241226	180400	580032120	2860	2860	2860	2860	0
180	20241226	180300	580032120	2860	2860	2860	2860	0
181	20241226	180200	580032120	2860	2860	2860	2860	0
182	20241226	180100	580032120	2860	2860	2860	2860	4612
183	20241226	180000	580032120	2860	2860	2860	2860	0
184	20241226	175900	580032120	2860	2860	2860	2860	0
185	20241226	175800	580032120	2860	2860	2860	2860	0
186	20241226	175700	580032120	2860	2860	2860	2860	0
187	20241226	175600	580032120	2860	2860	2860	2860	0
188	20241226	175500	580032120	2860	2860	2860	2860	0
189	20241226	175400	580032120	2860	2860	2860	2860	0
190	20241226	175300	580032120	2860	2860	2860	2860	0
191	20241226	175200	580032120	2860	2860	2860	2860	0
192	20241226	175100	580032120	2860	2860	2860	2860	0
193	20241226	175000	580032120	2860	2860	2860	2860	0
194	20241226	174900	580032120	2860	2860	2860	2860	0
195	20241226	174800	580032120	2860	2860	2860	2860	0
196	20241226	174700	580032120	2860	2860	2860	2860	0
197	20241226	174600	580032120	2860	2860	2860	2860	0
198	20241226	174500	580032120	2860	2860	2860	2860	0
199	20241226	174400	580032120	2860	2860	2860	2860	0
200	20241226	174300	580032120	2860	2860	2860	2860	0
201	20241226	174200	580032120	2860	2860	2860	2860	0
202	20241226	174100	580032120	2860	2860	2860	2860	0
203	20241226	174000	580032120	2860	2860	2860	2860	0
204	20241226	173900	580032120	2860	2860	2860	2860	0
205	20241226	173800	580032120	2860	2860	2860	2860	0
206	20241226	173700	580032120	2860	2860	2860	2860	0
207	20241226	173600	580032120	2860	2860	2860	2860	0
208	20241226	173500	580032120	2860	2860	2860	2860	0
209	20241226	173400	580032120	2860	2860	2860	2860	0
210	20241226	173300	580032120	2860	2860	2860	2860	0
211	20241226	173200	580032120	2860	2860	2860	2860	0
212	20241226	173100	580032120	2860	2860	2860	2860	4612
213	20241226	173000	580032120	2860	2860	2860	2860	0
214	20241226	172900	580032120	2860	2860	2860	2860	0
215	20241226	172800	580032120	2860	2860	2860	2860	0
216	20241226	172700	580032120	2860	2860	2860	2860	0
217	20241226	172600	580032120	2860	2860	2860	2860	0
218	20241226	172500	580032120	2860	2860	2860	2860	0
219	20241226	172400	580032120	2860	2860	2860	2860	0
220	20241226	172300	580032120	2860	2860	2860	2860	0
221	20241226	172200	580032120	2860	2860	2860	2860	0
222	20241226	172100	580032120	2860	2860	2860	2860	0
223	20241226	172000	580032120	2860	2860	2860	2860	0
224	20241226	171900	580032120	2860	2860	2860	2860	0
225	20241226	171800	580032120	2860	2860	2860	2860	0
226	20241226	171700	580032120	2860	2860	2860	2860	0
227	20241226	171600	580032120	2860	2860	2860	2860	0
228	20241226	171500	580032120	2860	2860	2860	2860	0
229	20241226	171400	580032120	2860	2860	2860	2860	0
230	20241226	171300	580032120	2860	2860	2860	2860	0
231	20241226	171200	580032120	2860	2860	2860	2860	0
232	20241226	171100	580032120	2860	2860	2860	2860	0
233	20241226	171000	580032120	2860	2860	2860	2860	0
234	20241226	170900	580032120	2860	2860	2860	2860	0
235	20241226	170800	580032120	2860	2860	2860	2860	0
236	20241226	170700	580032120	2860	2860	2860	2860	0
237	20241226	170600	580032120	2860	2860	2860	2860	0
238	20241226	170500	580032120	2860	2860	2860	2860	0
239	20241226	170400	580032120	2860	2860	2860	2860	0
240	20241226	170300	580032120	2860	2860	2860	2860	0
241	20241226	170200	580032120	2860	2860	2860	2860	0
242	20241226	170100	580032120	2860	2860	2860	2860	4612
243	20241226	170000	580032120	2860	2860	2860	2860	0
244	20241226	165900	580032120	2860	2860	2860	2860	0
245	20241226	165800	580032120	2860	2860	2860	2860	0
246	20241226	165700	580032120	2860	2860	2860	2860	0
247	20241226	165600	580032120	2860	2860	2860	2860	0
248	20241226	165500	580032120	2860	2860	2860	2860	0
249	20241226	165400	580032120	2860	2860	2860	2860	0
250	20241226	165300	580032120	2860	2860	2860	2860	0
251	20241226	165200	580032120	2860	2860	2860	2860	0
252	20241226	165100	580032120	2860	2860	2860	2860	0
253	20241226	165000	580032120	2860	2860	2860	2860	0
254	20241226	164900	580032120	2860	2860	2860	2860	0
255	20241226	164800	580032120	2860	2860	2860	2860	0
256	20241226	164700	580032120	2860	2860	2860	2860	0
257	20241226	164600	580032120	2860	2860	2860	2860	0
258	20241226	164500	580032120	2860	2860	2860	2860	0
259	20241226	164400	580032120	2860	2860	2860	2860	0
260	20241226	164300	580032120	2860	2860	2860	2860	0
261	20241226	164200	580032120	2860	2860	2860	2860	0
262	20241226	164100	580032120	2860	2860	2860	2860	0
263	20241226	164000	580032120	2860	2860	2860	2860	0
264	20241226	163900	580032120	2860	2860	2860	2860	0
265	20241226	163800	580032120	2860	2860	2860	2860	0
266	20241226	163700	580032120	2860	2860	2860	2860	0
267	20241226	163600	580032120	2860	2860	2860	2860	0
268	20241226	163500	580032120	2860	2860	2860	2860	0
269	20241226	163400	580032120	2860	2860	2860	2860	0
270	20241226	163300	580032120	2860	2860	2860	2860	0
271	20241226	163200	580032120	2860	2860	2860	2860	0
272	20241226	163100	580032120	2860	2860	2860	2860	4612
273	20241226	163000	580032120	2860	2860	2860	2860	0
274	20241226	162900	580032120	2860	2860	2860	2860	0
275	20241226	162800	580032120	2860	2860	2860	2860	0
276	20241226	162700	580032120	2860	2860	2860	2860	0
277	20241226	162600	580032120	2860	2860	2860	2860	0
278	20241226	162500	580032120	2860	2860	2860	2860	0
279	20241226	162400	580032120	2860	2860	2860	2860	0
280	20241226	162300	580032120	2860	2860	2860	2860	0
281	20241226	162200	580032120	2860	2860	2860	2860	0
282	20241226	162100	580032120	2860	2860	2860	2860	0
283	20241226	162000	580032120	2860	2860	2860	2860	0
284	20241226	161900	580032120	2860	2860	2860	2860	0
285	20241226	161800	580032120	2860	2860	2860	2860	0
286	20241226	161700	580032120	2860	2860	2860	2860	0
287	20241226	161600	580032120	2860	2860	2860	2860	0
288	20241226	161500	580032120	2860	2860	2860	2860	0
289	20241226	161400	580032120	2860	2860	2860	2860	0
290	20241226	161300	580032120	2860	2860	2860	2860	0
291	20241226	161200	580032120	2860	2860	2860	2860	0
292	20241226	161100	580032120	2860	2860	2860	2860	0
293	20241226	161000	580032120	2860	2860	2860	2860	0
294	20241226	160900	580032120	2860	2860	2860	2860	0
295	20241226	160800	580032120	2860	2860	2860	2860	0
296	20241226	160700	580032120	2860	2860	2860	2860	0
297	20241226	160600	580032120	2860	2860	2860	2860	0
298	20241226	160500	580032120	2860	2860	2860	2860	0
299	20241226	160400	580032120	2860	2860	2860	2860	0
300	20241226	160300	580032120	2860	2860	2860	2860	0
301	20241226	160200	580032120	2860	2860	2860	2860	0
302	20241226	160100	580032120	2860	2860	2860	2860	4612
303	20241226	160000	580032120	2860	2860	2860	2860	0
304	20241226	155900	580032120	2860	2860	2860	2860	0
305	20241226	155800	580032120	2860	2860	2860	2860	0
306	20241226	155700	580032120	2860	2860	2860	2860	0
307	20241226	155600	580032120	2860	2860	2860	2860	0
308	20241226	155500	580032120	2860	2860	2860	2860	0
309	20241226	155400	580032120	2860	2860	2860	2860	0
310	20241226	155300	580032120	2860	2860	2860	2860	0
311	20241226	155200	580032120	2860	2860	2860	2860	0
312	20241226	155100	580032120	2860	2860	2860	2860	0
313	20241226	155000	580032120	2860	2860	2860	2860	0
314	20241226	154900	580032120	2860	2860	2860	2860	0
315	20241226	154800	580032120	2860	2860	2860	2860	0
316	20241226	154700	580032120	2860	2860	2860	2860	0
317	20241226	154600	580032120	2860	2860	2860	2860	0
318	20241226	154500	580032120	2860	2860	2860	2860	0
319	20241226	154400	580032120	2860	2860	2860	2860	0
320	20241226	154300	580032120	2860	2860	2860	2860	0
321	20241226	154200	580032120	2860	2860	2860	2860	0
322	20241226	154100	580032120	2860	2860	2860	2860	0
323	20241226	154000	580032120	2860	2860	2860	2860	0
324	20241226	153900	580032120	2860	2860	2860	2860	0
325	20241226	153800	580032120	2860	2860	2860	2860	0
326	20241226	153700	580032120	2860	2860	2860	2860	0
327	20241226	153600	580032120	2860	2860	2860	2860	0
328	20241226	153500	580032120	2860	2860	2860	2860	0
329	20241226	153400	580032120	2860	2860	2860	2860	0
330	20241226	153300	580032120	2860	2860	2860	2860	0
331	20241226	153200	580032120	2860	2860	2860	2860	0
332	20241226	153100	580032120	2860	2860	2860	2860	4612
333	20241226	153000	580032120	2860	2860	2860	2860	4612
334	20241226	152900	566841800	2855	2855	2855	2855	0
335	20241226	152800	566841800	2855	2855	2855	2855	0
336	20241226	152700	566841800	2855	2855	2855	2855	0
337	20241226	152600	566841800	2855	2855	2855	2855	0
338	20241226	152500	566841800	2855	2855	2855	2855	0
339	20241226	152400	566841800	2855	2855	2855	2855	0
340	20241226	152300	566841800	2855	2855	2855	2855	0
341	20241226	152200	566841800	2855	2855	2855	2855	0
342	20241226	152100	566841800	2855	2855	2855	2855	0
343	20241226	152000	566841800	2855	2855	2855	2855	0
344	20241226	151900	566841800	2855	2855	2855	2830	250
345	20241226	151800	566128200	2855	2855	2855	2855	0
346	20241226	151700	566128200	2855	2855	2855	2855	0
347	20241226	151600	566128200	2855	2825	2855	2825	34
348	20241226	151500	566031430	2820	2825	2825	2820	136
349	20241226	151400	565647370	2855	2855	2855	2855	10
350	20241226	151300	565618820	2820	2820	2820	2820	0
351	20241226	151200	565618820	2820	2840	2840	2820	1000
352	20241226	151100	562791685	2855	2855	2855	2855	0
353	20241226	151000	562791685	2855	2855	2855	2855	0
354	20241226	150900	562791685	2855	2855	2855	2855	87
355	20241226	150800	562543300	2855	2855	2855	2855	0
356	20241226	150700	562543300	2855	2855	2855	2855	0
357	20241226	150600	562543300	2855	2855	2855	2855	360
358	20241226	150500	561515500	2855	2855	2855	2855	23
359	20241226	150400	561449835	2855	2855	2855	2855	1360
360	20241226	150300	557567035	2835	2835	2835	2835	34
361	20241226	150200	557470645	2835	2840	2840	2835	100
362	20241226	150100	557187140	2835	2835	2835	2835	0
363	20241226	150000	557187140	2835	2840	2840	2835	2313
364	20241226	145900	550621560	2840	2850	2850	2840	69
365	20241226	145800	550425350	2850	2850	2850	2850	0
366	20241226	145700	550425350	2850	2850	2850	2850	43
367	20241226	145600	550302800	2850	2850	2850	2850	20
368	20241226	145500	550245800	2850	2855	2855	2850	325
369	20241226	145400	549319530	2860	2860	2860	2860	0
370	20241226	145300	549319530	2860	2860	2860	2860	29
371	20241226	145200	549236590	2860	2860	2860	2860	0
372	20241226	145100	549236590	2860	2860	2860	2860	20
373	20241226	145000	549179390	2860	2860	2860	2860	0
374	20241226	144900	549179390	2860	2860	2860	2860	37
375	20241226	144800	549073570	2870	2870	2870	2870	0
376	20241226	144700	549073570	2870	2870	2870	2870	0
377	20241226	144600	549073570	2870	2870	2870	2870	0
378	20241226	144500	549073570	2870	2870	2870	2870	282
379	20241226	144400	548264230	2865	2865	2865	2865	0
380	20241226	144300	548264230	2865	2865	2865	2865	143
381	20241226	144200	547854535	2870	2870	2870	2870	254
382	20241226	144100	547125555	2870	2870	2870	2870	6
383	20241226	144000	547108335	2870	2870	2870	2870	1
384	20241226	143900	547105465	2870	2870	2870	2870	527
385	20241226	143800	545592975	2870	2870	2870	2870	0
386	20241226	143700	545592975	2870	2870	2870	2870	0
387	20241226	143600	545592975	2870	2870	2870	2870	61
388	20241226	143500	545417905	2865	2870	2870	2865	165
389	20241226	143400	544944855	2875	2870	2875	2870	749
390	20241226	143300	542792130	2870	2865	2870	2865	1953
391	20241226	143200	537191785	2865	2850	2865	2850	1731
392	20241226	143100	532237630	2860	2855	2860	2855	85
393	20241226	143000	531994950	2855	2855	2855	2855	32
394	20241226	142900	531903590	2850	2835	2850	2835	431
395	20241226	142800	530677790	2850	2850	2850	2850	0
396	20241226	142700	530677790	2850	2850	2850	2850	12
397	20241226	142600	530643590	2840	2840	2840	2840	0
398	20241226	142500	530643590	2840	2840	2840	2840	0
399	20241226	142400	530643590	2840	2840	2840	2840	0
400	20241226	142300	530643590	2840	2840	2840	2840	0
401	20241226	142200	530643590	2840	2840	2840	2840	11684
402	20241226	142100	497461030	2840	2840	2840	2840	0
403	20241226	142000	497461030	2840	2840	2840	2840	0
404	20241226	141900	497461030	2840	2840	2840	2840	300
405	20241226	141800	496609030	2850	2850	2850	2850	0
406	20241226	141700	496609030	2850	2840	2850	2840	672
407	20241226	141600	494694680	2840	2840	2840	2840	0
408	20241226	141500	494694680	2840	2840	2840	2840	612
409	20241226	141400	492956600	2840	2840	2840	2840	0
410	20241226	141300	492956600	2840	2840	2840	2840	0
411	20241226	141200	492956600	2840	2840	2840	2840	0
412	20241226	141100	492956600	2840	2840	2840	2840	0
413	20241226	141000	492956600	2840	2840	2840	2840	0
414	20241226	140900	492956600	2840	2840	2840	2840	10
415	20241226	140800	492928200	2825	2830	2830	2825	1854
416	20241226	140700	487681970	2830	2830	2830	2830	0
417	20241226	140600	487681970	2830	2830	2830	2830	0
418	20241226	140500	487681970	2830	2830	2830	2830	500
419	20241226	140400	486266970	2840	2840	2840	2840	7
420	20241226	140300	486247090	2845	2845	2845	2845	0
421	20241226	140200	486247090	2845	2845	2845	2845	0
422	20241226	140100	486247090	2845	2845	2845	2845	0
423	20241226	140000	486247090	2845	2835	2845	2835	1000
424	20241226	135900	483402400	2835	2835	2835	2835	73
425	20241226	135800	483195445	2830	2830	2830	2830	812
426	20241226	135700	480897485	2835	2835	2835	2835	0
427	20241226	135600	480897485	2835	2835	2835	2835	0
428	20241226	135500	480897485	2835	2835	2835	2835	0
429	20241226	135400	480897485	2835	2835	2835	2835	0
430	20241226	135300	480897485	2835	2825	2835	2825	6
431	20241226	135200	480880485	2835	2835	2835	2835	0
432	20241226	135100	480880485	2835	2835	2835	2835	0
433	20241226	135000	480880485	2835	2835	2835	2835	655
434	20241226	134900	479023560	2835	2835	2835	2835	0
435	20241226	134800	479023560	2835	2835	2835	2835	0
436	20241226	134700	479023560	2835	2835	2835	2835	0
437	20241226	134600	479023560	2835	2835	2835	2835	0
438	20241226	134500	479023560	2835	2835	2835	2835	0
439	20241226	134400	479023560	2835	2835	2835	2835	0
440	20241226	134300	479023560	2835	2830	2835	2830	11
441	20241226	134200	478992380	2835	2835	2835	2835	0
442	20241226	134100	478992380	2835	2835	2835	2835	0
443	20241226	134000	478992380	2835	2835	2835	2835	0
444	20241226	133900	478992380	2835	2835	2835	2835	4
445	20241226	133800	478981040	2835	2835	2835	2835	9
446	20241226	133700	478955525	2840	2840	2840	2840	46
447	20241226	133600	478824885	2840	2840	2840	2840	0
448	20241226	133500	478824885	2840	2840	2840	2840	150
449	20241226	133400	478398885	2840	2835	2840	2835	28
450	20241226	133300	478319480	2835	2840	2840	2835	210
451	20241226	133200	477723350	2840	2840	2840	2840	1
452	20241226	133100	477720510	2840	2840	2840	2840	0
453	20241226	133000	477720510	2840	2840	2840	2840	0
454	20241226	132900	477720510	2840	2840	2840	2840	1
455	20241226	132800	477717670	2830	2825	2830	2825	425
456	20241226	132700	476515045	2830	2830	2830	2830	100
457	20241226	132600	476232045	2840	2840	2840	2840	0
458	20241226	132500	476232045	2840	2840	2840	2840	194
459	20241226	132400	475681085	2840	2840	2840	2840	0
460	20241226	132300	475681085	2840	2840	2840	2840	0
461	20241226	132200	475681085	2840	2840	2840	2840	0
462	20241226	132100	475681085	2840	2840	2840	2840	0
463	20241226	132000	475681085	2840	2840	2840	2840	0
464	20241226	131900	475681085	2840	2840	2840	2840	0
465	20241226	131800	475681085	2840	2840	2840	2840	1
466	20241226	131700	475678245	2820	2840	2840	2820	29
467	20241226	131600	475596445	2835	2835	2835	2835	0
468	20241226	131500	475596445	2835	2835	2835	2835	443
469	20241226	131400	474340540	2835	2835	2835	2835	0
470	20241226	131300	474340540	2835	2835	2835	2835	72
471	20241226	131200	474136420	2835	2835	2835	2835	29
472	20241226	131100	474054205	2820	2830	2830	2820	100
473	20241226	131000	473772145	2830	2830	2830	2830	0
474	20241226	130900	473772145	2830	2830	2830	2830	0
475	20241226	130800	473772145	2830	2830	2830	2830	194
476	20241226	130700	473223125	2825	2825	2825	2825	0
477	20241226	130600	473223125	2825	2825	2825	2825	36
478	20241226	130500	473121425	2820	2820	2820	2820	0
479	20241226	130400	473121425	2820	2820	2820	2820	0
480	20241226	130300	473121425	2820	2825	2825	2820	75
481	20241226	130200	472909575	2830	2830	2830	2830	0
482	20241226	130100	472909575	2830	2830	2830	2830	0
483	20241226	130000	472909575	2830	2830	2830	2830	25
484	20241226	125900	472838825	2830	2830	2830	2830	0
485	20241226	125800	472838825	2830	2830	2830	2830	0
486	20241226	125700	472838825	2830	2830	2830	2830	0
487	20241226	125600	472838825	2830	2830	2830	2830	100
488	20241226	125500	472555825	2830	2830	2830	2830	0
489	20241226	125400	472555825	2830	2830	2830	2830	0
490	20241226	125300	472555825	2830	2830	2830	2830	0
491	20241226	125200	472555825	2830	2830	2830	2830	214
492	20241226	125100	471950205	2825	2825	2825	2825	50
493	20241226	125000	471808955	2825	2825	2825	2825	0
494	20241226	124900	471808955	2825	2825	2825	2825	560
495	20241226	124800	470226955	2820	2820	2820	2820	400
496	20241226	124700	469098955	2825	2830	2830	2825	70
497	20241226	124600	468901120	2830	2830	2830	2830	0
498	20241226	124500	468901120	2830	2830	2830	2830	4
499	20241226	124400	468889800	2830	2830	2830	2830	4
500	20241226	124300	468878480	2835	2835	2835	2835	0
501	20241226	124200	468878480	2835	2835	2835	2835	0
502	20241226	124100	468878480	2835	2835	2835	2835	10
503	20241226	124000	468850130	2835	2835	2835	2835	155
504	20241226	123900	468410705	2840	2835	2840	2835	12
505	20241226	123800	468376675	2820	2820	2820	2820	0
506	20241226	123700	468376675	2820	2820	2820	2820	0
507	20241226	123600	468376675	2820	2820	2820	2820	40
508	20241226	123500	468263875	2820	2820	2820	2820	0
509	20241226	123400	468263875	2820	2820	2820	2820	0
510	20241226	123300	468263875	2820	2820	2820	2820	0
511	20241226	123200	468263875	2820	2820	2820	2820	10
512	20241226	123100	468235675	2820	2830	2830	2820	6
513	20241226	123000	468218740	2840	2840	2840	2840	379
514	20241226	122900	467142380	2840	2840	2840	2840	7
515	20241226	122800	467122500	2825	2825	2825	2825	0
516	20241226	122700	467122500	2825	2825	2825	2825	0
517	20241226	122600	467122500	2825	2825	2825	2825	0
518	20241226	122500	467122500	2825	2825	2825	2825	0
519	20241226	122400	467122500	2825	2825	2825	2825	1
520	20241226	122300	467119675	2825	2825	2825	2825	0
521	20241226	122200	467119675	2825	2825	2825	2825	0
522	20241226	122100	467119675	2825	2825	2825	2825	0
523	20241226	122000	467119675	2825	2825	2825	2825	262
524	20241226	121900	466379525	2830	2830	2830	2830	0
525	20241226	121800	466379525	2830	2830	2830	2830	0
526	20241226	121700	466379525	2830	2830	2830	2830	1
527	20241226	121600	466376695	2830	2830	2830	2830	0
528	20241226	121500	466376695	2830	2835	2835	2830	231
529	20241226	121400	465722890	2840	2840	2840	2840	0
530	20241226	121300	465722890	2840	2840	2840	2840	0
531	20241226	121200	465722890	2840	2840	2840	2840	0
532	20241226	121100	465722890	2840	2840	2840	2840	43
533	20241226	121000	465600770	2835	2835	2835	2835	0
534	20241226	120900	465600770	2835	2835	2835	2835	0
535	20241226	120800	465600770	2835	2835	2835	2835	0
536	20241226	120700	465600770	2835	2835	2835	2835	0
537	20241226	120600	465600770	2835	2835	2835	2835	0
538	20241226	120500	465600770	2835	2835	2835	2835	1
539	20241226	120400	465597935	2840	2840	2840	2840	0
540	20241226	120300	465597935	2840	2840	2840	2840	0
541	20241226	120200	465597935	2840	2840	2840	2840	0
542	20241226	120100	465597935	2840	2835	2840	2835	9
543	20241226	120000	465572415	2835	2830	2835	2830	118
544	20241226	115900	465238455	2825	2825	2825	2825	2
545	20241226	115800	465232805	2825	2825	2825	2825	52
546	20241226	115700	465085905	2825	2825	2825	2825	0
547	20241226	115600	465085905	2825	2825	2825	2825	0
548	20241226	115500	465085905	2825	2825	2825	2825	100
549	20241226	115400	464803405	2825	2825	2825	2825	0
550	20241226	115300	464803405	2825	2810	2825	2810	39
551	20241226	115200	464693275	2810	2810	2810	2810	10
552	20241226	115100	464665175	2810	2810	2810	2810	0
553	20241226	115000	464665175	2810	2810	2810	2810	0
554	20241226	114900	464665175	2810	2810	2810	2810	0
555	20241226	114800	464665175	2810	2810	2810	2810	0
556	20241226	114700	464665175	2810	2810	2810	2810	0
557	20241226	114600	464665175	2810	2810	2810	2810	0
558	20241226	114500	464665175	2810	2810	2810	2810	30
559	20241226	114400	464580875	2825	2825	2825	2825	59
560	20241226	114300	464414200	2825	2825	2825	2825	0
561	20241226	114200	464414200	2825	2825	2825	2825	0
562	20241226	114100	464414200	2825	2825	2825	2825	0
563	20241226	114000	464414200	2825	2815	2825	2810	211
564	20241226	113900	463820545	2815	2815	2815	2815	0
565	20241226	113800	463820545	2815	2815	2815	2815	0
566	20241226	113700	463820545	2815	2815	2815	2815	0
567	20241226	113600	463820545	2815	2815	2815	2815	1
568	20241226	113500	463817730	2825	2825	2825	2825	41
569	20241226	113400	463701905	2820	2820	2820	2820	0
570	20241226	113300	463701905	2820	2825	2825	2820	7
571	20241226	113200	463682140	2815	2815	2815	2815	0
572	20241226	113100	463682140	2815	2815	2815	2815	0
573	20241226	113000	463682140	2815	2815	2815	2815	0
574	20241226	112900	463682140	2815	2815	2815	2815	0
575	20241226	112800	463682140	2815	2815	2815	2815	0
576	20241226	112700	463682140	2815	2815	2815	2815	0
577	20241226	112600	463682140	2815	2815	2815	2815	0
578	20241226	112500	463682140	2815	2825	2825	2815	73
579	20241226	112400	463476375	2815	2815	2815	2815	61
580	20241226	112300	463304660	2815	2815	2815	2810	1378
581	20241226	112200	459431130	2815	2815	2815	2815	10
582	20241226	112100	459402980	2815	2815	2815	2815	5
583	20241226	112000	459388905	2815	2815	2815	2815	82
584	20241226	111900	459158075	2815	2815	2815	2815	0
585	20241226	111800	459158075	2815	2815	2815	2815	14
586	20241226	111700	459118665	2820	2820	2820	2820	0
587	20241226	111600	459118665	2820	2820	2820	2820	0
588	20241226	111500	459118665	2820	2820	2820	2820	9
589	20241226	111400	459093285	2820	2820	2820	2820	11
590	20241226	111300	459062265	2820	2820	2820	2820	0
591	20241226	111200	459062265	2820	2825	2830	2820	200
592	20241226	111100	458497265	2815	2815	2815	2815	610
593	20241226	111000	456780115	2815	2815	2815	2815	333
594	20241226	110900	455842720	2815	2815	2815	2815	10
595	20241226	110800	455814570	2810	2810	2810	2810	0
596	20241226	110700	455814570	2810	2830	2830	2810	2434
597	20241226	110600	448940390	2830	2830	2830	2830	0
598	20241226	110500	448940390	2830	2835	2835	2830	310
599	20241226	110400	448061555	2840	2840	2840	2840	0
600	20241226	110300	448061555	2840	2840	2840	2840	340
601	20241226	110200	447095955	2840	2840	2840	2840	0
602	20241226	110100	447095955	2840	2840	2840	2840	192
603	20241226	110000	446550675	2840	2840	2840	2840	0
604	20241226	105900	446550675	2840	2840	2840	2840	1
605	20241226	105800	446547835	2840	2840	2840	2840	0
606	20241226	105700	446547835	2840	2840	2840	2840	0
607	20241226	105600	446547835	2840	2840	2840	2840	0
608	20241226	105500	446547835	2840	2840	2840	2840	3
609	20241226	105400	446539315	2840	2840	2840	2840	0
610	20241226	105300	446539315	2840	2840	2840	2840	0
611	20241226	105200	446539315	2840	2840	2840	2840	4
612	20241226	105100	446527955	2840	2840	2840	2840	41
613	20241226	105000	446411515	2840	2840	2840	2840	100
614	20241226	104900	446127515	2845	2845	2845	2845	2091
615	20241226	104800	440178620	2850	2850	2850	2850	710
616	20241226	104700	438155120	2855	2855	2855	2855	0
617	20241226	104600	438155120	2855	2855	2855	2855	0
618	20241226	104500	438155120	2855	2855	2855	2855	0
619	20241226	104400	438155120	2855	2855	2855	2855	97
620	20241226	104300	437878185	2855	2855	2855	2855	246
621	20241226	104200	437175855	2855	2855	2855	2855	43
622	20241226	104100	437053090	2855	2855	2855	2855	0
623	20241226	104000	437053090	2855	2860	2865	2855	212
624	20241226	103900	436446960	2855	2855	2855	2855	0
625	20241226	103800	436446960	2855	2855	2855	2855	0
626	20241226	103700	436446960	2855	2855	2855	2855	0
627	20241226	103600	436446960	2855	2855	2855	2855	56
628	20241226	103500	436287080	2870	2870	2870	2870	0
629	20241226	103400	436287080	2870	2870	2870	2870	0
630	20241226	103300	436287080	2870	2870	2870	2855	72
631	20241226	103200	436081015	2870	2870	2870	2870	0
632	20241226	103100	436081015	2870	2870	2870	2870	0
633	20241226	103000	436081015	2870	2870	2870	2870	25
634	20241226	102900	436009265	2870	2870	2870	2870	16
635	20241226	102800	435963345	2855	2860	2860	2855	60
636	20241226	102700	435792040	2865	2875	2875	2865	573
637	20241226	102600	434150365	2865	2865	2865	2865	12
638	20241226	102500	434115985	2875	2875	2875	2875	0
639	20241226	102400	434115985	2875	2875	2875	2875	5
640	20241226	102300	434101610	2865	2865	2865	2865	100
641	20241226	102200	433815110	2865	2870	2875	2865	135
642	20241226	102100	433427550	2875	2875	2875	2875	0
643	20241226	102000	433427550	2875	2875	2875	2875	0
644	20241226	101900	433427550	2875	2875	2875	2875	2
645	20241226	101800	433421800	2875	2875	2875	2875	0
646	20241226	101700	433421800	2875	2875	2875	2875	0
647	20241226	101600	433421800	2875	2875	2875	2875	20
648	20241226	101500	433364300	2875	2875	2875	2875	4
649	20241226	101400	433352800	2880	2880	2880	2880	88
650	20241226	101300	433099360	2865	2870	2870	2865	103
651	20241226	101200	432804250	2865	2865	2865	2865	225
652	20241226	101100	432159625	2885	2885	2885	2885	5
653	20241226	101000	432145200	2885	2885	2885	2885	3
654	20241226	100900	432136545	2885	2865	2885	2865	34
655	20241226	100800	432038935	2865	2865	2865	2865	201
656	20241226	100700	431463070	2865	2890	2890	2865	40
657	20241226	100600	431347720	2890	2890	2890	2890	1
658	20241226	100500	431344830	2860	2875	2875	2860	1598
659	20241226	100400	426758435	2875	2875	2875	2875	0
660	20241226	100300	426758435	2875	2875	2875	2875	0
661	20241226	100200	426758435	2875	2875	2875	2875	2
662	20241226	100100	426752685	2890	2890	2890	2890	0
663	20241226	100000	426752685	2890	2890	2890	2890	80
664	20241226	095900	426521485	2890	2890	2890	2890	0
665	20241226	095800	426521485	2890	2890	2890	2890	11
666	20241226	095700	426489695	2890	2875	2890	2875	116
667	20241226	095600	426155445	2875	2880	2880	2875	199
668	20241226	095500	425582545	2880	2880	2880	2880	0
669	20241226	095400	425582545	2880	2880	2880	2880	0
670	20241226	095300	425582545	2880	2880	2880	2880	85
671	20241226	095200	425337745	2880	2880	2880	2880	0
672	20241226	095100	425337745	2880	2880	2880	2880	0
673	20241226	095000	425337745	2880	2880	2900	2880	437
674	20241226	094900	424078885	2880	2880	2880	2880	0
675	20241226	094800	424078885	2880	2885	2885	2880	500
676	20241226	094700	422638860	2885	2895	2895	2885	367
677	20241226	094600	421579555	2885	2885	2885	2885	10
678	20241226	094500	421550705	2885	2890	2890	2885	298
679	20241226	094400	420690425	2900	2905	2905	2900	28
680	20241226	094300	420609095	2895	2895	2895	2895	201
681	20241226	094200	420027200	2900	2890	2905	2890	174
682	20241226	094100	419522845	2880	2880	2880	2880	44
683	20241226	094000	419396125	2875	2875	2875	2875	0
684	20241226	093900	419396125	2875	2870	2875	2870	697
685	20241226	093800	417393440	2890	2875	2890	2870	250
686	20241226	093700	416674265	2870	2905	2905	2870	146
687	20241226	093600	416255190	2905	2875	2905	2860	6421
688	20241226	093500	397735750	2870	2870	2870	2870	8
689	20241226	093400	397712790	2875	2875	2875	2875	14
690	20241226	093300	397672540	2855	2875	2875	2855	614
691	20241226	093200	395918875	2880	2860	2880	2855	762
692	20241226	093100	393733085	2860	2875	2875	2860	3
693	20241226	093000	393724490	2880	2880	2880	2880	5
694	20241226	092900	393710090	2880	2860	2880	2860	628
695	20241226	092800	391905035	2845	2845	2845	2840	2586
696	20241226	092700	384549115	2845	2845	2845	2845	44
697	20241226	092600	384423935	2850	2855	2855	2850	1569
698	20241226	092500	379951740	2855	2860	2860	2855	11
699	20241226	092400	379920285	2850	2850	2850	2850	11
700	20241226	092300	379888935	2850	2845	2850	2845	402
701	20241226	092200	378744965	2875	2880	2880	2845	566
702	20241226	092100	377130080	2850	2855	2855	2850	350
703	20241226	092000	376132545	2855	2885	2885	2855	2054
704	20241226	091900	370209285	2885	2870	2900	2855	2660
705	20241226	091800	362544750	2875	2815	2910	2815	4551
706	20241226	091700	349464760	2830	2825	2840	2820	3596
707	20241226	091600	339312120	2825	2850	2850	2825	2344
708	20241226	091500	332664575	2850	2850	2850	2845	2127
709	20241226	091400	326607125	2850	2870	2875	2850	4208
710	20241226	091300	314583270	2875	2875	2875	2870	2372
711	20241226	091200	307764375	2880	2875	2880	2875	1071
712	20241226	091100	304683870	2875	2880	2885	2875	1731
713	20241226	091000	299698610	2880	2885	2905	2880	1406
714	20241226	090900	295643335	2900	2900	2910	2885	2860
715	20241226	090800	287349415	2900	2915	2940	2900	3856
716	20241226	090700	276098420	2930	2945	2945	2915	995
717	20241226	090600	273180490	2945	2910	2950	2910	5678
718	20241226	090500	256560645	2910	2915	2950	2910	5120
719	20241226	090400	241586575	2915	2995	3005	2915	16512
720	20241226	090300	192886170	2960	3020	3020	2850	45166
721	20241226	090200	58664355	3020	3020	3020	3020	0
722	20241226	090100	58664355	3020	3020	3020	3020	0
723	20241226	090000	58664355	3020	2750	3020	2750	20086