KissMeData/195500/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	203500	178028455	2850	2850	2850	2850	808
3	20241226	203400	178028455	2850	2850	2850	2850	0
4	20241226	203300	178028455	2850	2850	2850	2850	0
5	20241226	203200	178028455	2850	2850	2850	2850	0
6	20241226	203100	178028455	2850	2850	2850	2850	0
7	20241226	203000	178028455	2850	2850	2850	2850	0
8	20241226	202900	178028455	2850	2850	2850	2850	0
9	20241226	202800	178028455	2850	2850	2850	2850	0
10	20241226	202700	178028455	2850	2850	2850	2850	0
11	20241226	202600	178028455	2850	2850	2850	2850	0
12	20241226	202500	178028455	2850	2850	2850	2850	0
13	20241226	202400	178028455	2850	2850	2850	2850	0
14	20241226	202300	178028455	2850	2850	2850	2850	0
15	20241226	202200	178028455	2850	2850	2850	2850	0
16	20241226	202100	178028455	2850	2850	2850	2850	0
17	20241226	202000	178028455	2850	2850	2850	2850	0
18	20241226	201900	178028455	2850	2850	2850	2850	0
19	20241226	201800	178028455	2850	2850	2850	2850	0
20	20241226	201700	178028455	2850	2850	2850	2850	0
21	20241226	201600	178028455	2850	2850	2850	2850	0
22	20241226	201500	178028455	2850	2850	2850	2850	0
23	20241226	201400	178028455	2850	2850	2850	2850	0
24	20241226	201300	178028455	2850	2850	2850	2850	0
25	20241226	201200	178028455	2850	2850	2850	2850	0
26	20241226	201100	178028455	2850	2850	2850	2850	0
27	20241226	201000	178028455	2850	2850	2850	2850	0
28	20241226	200900	178028455	2850	2850	2850	2850	0
29	20241226	200800	178028455	2850	2850	2850	2850	0
30	20241226	200700	178028455	2850	2850	2850	2850	0
31	20241226	200600	178028455	2850	2850	2850	2850	0
32	20241226	200500	178028455	2850	2850	2850	2850	808
33	20241226	200400	178028455	2850	2850	2850	2850	0
34	20241226	200300	178028455	2850	2850	2850	2850	0
35	20241226	200200	178028455	2850	2850	2850	2850	0
36	20241226	200100	178028455	2850	2850	2850	2850	0
37	20241226	200000	178028455	2850	2850	2850	2850	0
38	20241226	195900	178028455	2850	2850	2850	2850	0
39	20241226	195800	178028455	2850	2850	2850	2850	0
40	20241226	195700	178028455	2850	2850	2850	2850	0
41	20241226	195600	178028455	2850	2850	2850	2850	0
42	20241226	195500	178028455	2850	2850	2850	2850	0
43	20241226	195400	178028455	2850	2850	2850	2850	0
44	20241226	195300	178028455	2850	2850	2850	2850	0
45	20241226	195200	178028455	2850	2850	2850	2850	0
46	20241226	195100	178028455	2850	2850	2850	2850	0
47	20241226	195000	178028455	2850	2850	2850	2850	0
48	20241226	194900	178028455	2850	2850	2850	2850	0
49	20241226	194800	178028455	2850	2850	2850	2850	0
50	20241226	194700	178028455	2850	2850	2850	2850	0
51	20241226	194600	178028455	2850	2850	2850	2850	0
52	20241226	194500	178028455	2850	2850	2850	2850	0
53	20241226	194400	178028455	2850	2850	2850	2850	0
54	20241226	194300	178028455	2850	2850	2850	2850	0
55	20241226	194200	178028455	2850	2850	2850	2850	0
56	20241226	194100	178028455	2850	2850	2850	2850	0
57	20241226	194000	178028455	2850	2850	2850	2850	0
58	20241226	193900	178028455	2850	2850	2850	2850	0
59	20241226	193800	178028455	2850	2850	2850	2850	0
60	20241226	193700	178028455	2850	2850	2850	2850	0
61	20241226	193600	178028455	2850	2850	2850	2850	0
62	20241226	193500	178028455	2850	2850	2850	2850	808
63	20241226	193400	178028455	2850	2850	2850	2850	0
64	20241226	193300	178028455	2850	2850	2850	2850	0
65	20241226	193200	178028455	2850	2850	2850	2850	0
66	20241226	193100	178028455	2850	2850	2850	2850	0
67	20241226	193000	178028455	2850	2850	2850	2850	0
68	20241226	192900	178028455	2850	2850	2850	2850	0
69	20241226	192800	178028455	2850	2850	2850	2850	0
70	20241226	192700	178028455	2850	2850	2850	2850	0
71	20241226	192600	178028455	2850	2850	2850	2850	0
72	20241226	192500	178028455	2850	2850	2850	2850	0
73	20241226	192400	178028455	2850	2850	2850	2850	0
74	20241226	192300	178028455	2850	2850	2850	2850	0
75	20241226	192200	178028455	2850	2850	2850	2850	0
76	20241226	192100	178028455	2850	2850	2850	2850	0
77	20241226	192000	178028455	2850	2850	2850	2850	0
78	20241226	191900	178028455	2850	2850	2850	2850	0
79	20241226	191800	178028455	2850	2850	2850	2850	0
80	20241226	191700	178028455	2850	2850	2850	2850	0
81	20241226	191600	178028455	2850	2850	2850	2850	0
82	20241226	191500	178028455	2850	2850	2850	2850	0
83	20241226	191400	178028455	2850	2850	2850	2850	0
84	20241226	191300	178028455	2850	2850	2850	2850	0
85	20241226	191200	178028455	2850	2850	2850	2850	0
86	20241226	191100	178028455	2850	2850	2850	2850	0
87	20241226	191000	178028455	2850	2850	2850	2850	0
88	20241226	190900	178028455	2850	2850	2850	2850	0
89	20241226	190800	178028455	2850	2850	2850	2850	0
90	20241226	190700	178028455	2850	2850	2850	2850	0
91	20241226	190600	178028455	2850	2850	2850	2850	0
92	20241226	190500	178028455	2850	2850	2850	2850	808
93	20241226	190400	178028455	2850	2850	2850	2850	0
94	20241226	190300	178028455	2850	2850	2850	2850	0
95	20241226	190200	178028455	2850	2850	2850	2850	0
96	20241226	190100	178028455	2850	2850	2850	2850	0
97	20241226	190000	178028455	2850	2850	2850	2850	0
98	20241226	185900	178028455	2850	2850	2850	2850	0
99	20241226	185800	178028455	2850	2850	2850	2850	0
100	20241226	185700	178028455	2850	2850	2850	2850	0
101	20241226	185600	178028455	2850	2850	2850	2850	0
102	20241226	185500	178028455	2850	2850	2850	2850	0
103	20241226	185400	178028455	2850	2850	2850	2850	0
104	20241226	185300	178028455	2850	2850	2850	2850	0
105	20241226	185200	178028455	2850	2850	2850	2850	0
106	20241226	185100	178028455	2850	2850	2850	2850	0
107	20241226	185000	178028455	2850	2850	2850	2850	0
108	20241226	184900	178028455	2850	2850	2850	2850	0
109	20241226	184800	178028455	2850	2850	2850	2850	0
110	20241226	184700	178028455	2850	2850	2850	2850	0
111	20241226	184600	178028455	2850	2850	2850	2850	0
112	20241226	184500	178028455	2850	2850	2850	2850	0
113	20241226	184400	178028455	2850	2850	2850	2850	0
114	20241226	184300	178028455	2850	2850	2850	2850	0
115	20241226	184200	178028455	2850	2850	2850	2850	0
116	20241226	184100	178028455	2850	2850	2850	2850	0
117	20241226	184000	178028455	2850	2850	2850	2850	0
118	20241226	183900	178028455	2850	2850	2850	2850	0
119	20241226	183800	178028455	2850	2850	2850	2850	0
120	20241226	183700	178028455	2850	2850	2850	2850	0
121	20241226	183600	178028455	2850	2850	2850	2850	0
122	20241226	183500	178028455	2850	2850	2850	2850	808
123	20241226	183400	178028455	2850	2850	2850	2850	0
124	20241226	183300	178028455	2850	2850	2850	2850	0
125	20241226	183200	178028455	2850	2850	2850	2850	0
126	20241226	183100	178028455	2850	2850	2850	2850	0
127	20241226	183000	178028455	2850	2850	2850	2850	0
128	20241226	182900	178028455	2850	2850	2850	2850	0
129	20241226	182800	178028455	2850	2850	2850	2850	0
130	20241226	182700	178028455	2850	2850	2850	2850	0
131	20241226	182600	178028455	2850	2850	2850	2850	0
132	20241226	182500	178028455	2850	2850	2850	2850	0
133	20241226	182400	178028455	2850	2850	2850	2850	0
134	20241226	182300	178028455	2850	2850	2850	2850	0
135	20241226	182200	178028455	2850	2850	2850	2850	0
136	20241226	182100	178028455	2850	2850	2850	2850	0
137	20241226	182000	178028455	2850	2850	2850	2850	0
138	20241226	181900	178028455	2850	2850	2850	2850	0
139	20241226	181800	178028455	2850	2850	2850	2850	0
140	20241226	181700	178028455	2850	2850	2850	2850	0
141	20241226	181600	178028455	2850	2850	2850	2850	0
142	20241226	181500	178028455	2850	2850	2850	2850	0
143	20241226	181400	178028455	2850	2850	2850	2850	0
144	20241226	181300	178028455	2850	2850	2850	2850	0
145	20241226	181200	178028455	2850	2850	2850	2850	0
146	20241226	181100	178028455	2850	2850	2850	2850	0
147	20241226	181000	178028455	2850	2850	2850	2850	0
148	20241226	180900	178028455	2850	2850	2850	2850	0
149	20241226	180800	178028455	2850	2850	2850	2850	0
150	20241226	180700	178028455	2850	2850	2850	2850	0
151	20241226	180600	178028455	2850	2850	2850	2850	0
152	20241226	180500	178028455	2850	2850	2850	2850	808
153	20241226	180400	178028455	2850	2850	2850	2850	0
154	20241226	180300	178028455	2850	2850	2850	2850	0
155	20241226	180200	178028455	2850	2850	2850	2850	0
156	20241226	180100	178028455	2850	2850	2850	2850	0
157	20241226	180000	178028455	2850	2850	2850	2850	0
158	20241226	175900	178028455	2850	2850	2850	2850	0
159	20241226	175800	178028455	2850	2850	2850	2850	0
160	20241226	175700	178028455	2850	2850	2850	2850	0
161	20241226	175600	178028455	2850	2850	2850	2850	0
162	20241226	175500	178028455	2850	2850	2850	2850	0
163	20241226	175400	178028455	2850	2850	2850	2850	0
164	20241226	175300	178028455	2850	2850	2850	2850	0
165	20241226	175200	178028455	2850	2850	2850	2850	0
166	20241226	175100	178028455	2850	2850	2850	2850	0
167	20241226	175000	178028455	2850	2850	2850	2850	0
168	20241226	174900	178028455	2850	2850	2850	2850	0
169	20241226	174800	178028455	2850	2850	2850	2850	0
170	20241226	174700	178028455	2850	2850	2850	2850	0
171	20241226	174600	178028455	2850	2850	2850	2850	0
172	20241226	174500	178028455	2850	2850	2850	2850	0
173	20241226	174400	178028455	2850	2850	2850	2850	0
174	20241226	174300	178028455	2850	2850	2850	2850	0
175	20241226	174200	178028455	2850	2850	2850	2850	0
176	20241226	174100	178028455	2850	2850	2850	2850	0
177	20241226	174000	178028455	2850	2850	2850	2850	0
178	20241226	173900	178028455	2850	2850	2850	2850	0
179	20241226	173800	178028455	2850	2850	2850	2850	0
180	20241226	173700	178028455	2850	2850	2850	2850	0
181	20241226	173600	178028455	2850	2850	2850	2850	0
182	20241226	173500	178028455	2850	2850	2850	2850	808
183	20241226	173400	178028455	2850	2850	2850	2850	0
184	20241226	173300	178028455	2850	2850	2850	2850	0
185	20241226	173200	178028455	2850	2850	2850	2850	0
186	20241226	173100	178028455	2850	2850	2850	2850	0
187	20241226	173000	178028455	2850	2850	2850	2850	0
188	20241226	172900	178028455	2850	2850	2850	2850	0
189	20241226	172800	178028455	2850	2850	2850	2850	0
190	20241226	172700	178028455	2850	2850	2850	2850	0
191	20241226	172600	178028455	2850	2850	2850	2850	0
192	20241226	172500	178028455	2850	2850	2850	2850	0
193	20241226	172400	178028455	2850	2850	2850	2850	0
194	20241226	172300	178028455	2850	2850	2850	2850	0
195	20241226	172200	178028455	2850	2850	2850	2850	0
196	20241226	172100	178028455	2850	2850	2850	2850	0
197	20241226	172000	178028455	2850	2850	2850	2850	0
198	20241226	171900	178028455	2850	2850	2850	2850	0
199	20241226	171800	178028455	2850	2850	2850	2850	0
200	20241226	171700	178028455	2850	2850	2850	2850	0
201	20241226	171600	178028455	2850	2850	2850	2850	0
202	20241226	171500	178028455	2850	2850	2850	2850	0
203	20241226	171400	178028455	2850	2850	2850	2850	0
204	20241226	171300	178028455	2850	2850	2850	2850	0
205	20241226	171200	178028455	2850	2850	2850	2850	0
206	20241226	171100	178028455	2850	2850	2850	2850	0
207	20241226	171000	178028455	2850	2850	2850	2850	0
208	20241226	170900	178028455	2850	2850	2850	2850	0
209	20241226	170800	178028455	2850	2850	2850	2850	0
210	20241226	170700	178028455	2850	2850	2850	2850	0
211	20241226	170600	178028455	2850	2850	2850	2850	0
212	20241226	170500	178028455	2850	2850	2850	2850	808
213	20241226	170400	178028455	2850	2850	2850	2850	0
214	20241226	170300	178028455	2850	2850	2850	2850	0
215	20241226	170200	178028455	2850	2850	2850	2850	0
216	20241226	170100	178028455	2850	2850	2850	2850	0
217	20241226	170000	178028455	2850	2850	2850	2850	0
218	20241226	165900	178028455	2850	2850	2850	2850	0
219	20241226	165800	178028455	2850	2850	2850	2850	0
220	20241226	165700	178028455	2850	2850	2850	2850	0
221	20241226	165600	178028455	2850	2850	2850	2850	0
222	20241226	165500	178028455	2850	2850	2850	2850	0
223	20241226	165400	178028455	2850	2850	2850	2850	0
224	20241226	165300	178028455	2850	2850	2850	2850	0
225	20241226	165200	178028455	2850	2850	2850	2850	0
226	20241226	165100	178028455	2850	2850	2850	2850	0
227	20241226	165000	178028455	2850	2850	2850	2850	0
228	20241226	164900	178028455	2850	2850	2850	2850	0
229	20241226	164800	178028455	2850	2850	2850	2850	0
230	20241226	164700	178028455	2850	2850	2850	2850	0
231	20241226	164600	178028455	2850	2850	2850	2850	0
232	20241226	164500	178028455	2850	2850	2850	2850	0
233	20241226	164400	178028455	2850	2850	2850	2850	0
234	20241226	164300	178028455	2850	2850	2850	2850	0
235	20241226	164200	178028455	2850	2850	2850	2850	0
236	20241226	164100	178028455	2850	2850	2850	2850	0
237	20241226	164000	178028455	2850	2850	2850	2850	0
238	20241226	163900	178028455	2850	2850	2850	2850	0
239	20241226	163800	178028455	2850	2850	2850	2850	0
240	20241226	163700	178028455	2850	2850	2850	2850	0
241	20241226	163600	178028455	2850	2850	2850	2850	0
242	20241226	163500	178028455	2850	2850	2850	2850	808
243	20241226	163400	178028455	2850	2850	2850	2850	0
244	20241226	163300	178028455	2850	2850	2850	2850	0
245	20241226	163200	178028455	2850	2850	2850	2850	0
246	20241226	163100	178028455	2850	2850	2850	2850	0
247	20241226	163000	178028455	2850	2850	2850	2850	0
248	20241226	162900	178028455	2850	2850	2850	2850	0
249	20241226	162800	178028455	2850	2850	2850	2850	0
250	20241226	162700	178028455	2850	2850	2850	2850	0
251	20241226	162600	178028455	2850	2850	2850	2850	0
252	20241226	162500	178028455	2850	2850	2850	2850	0
253	20241226	162400	178028455	2850	2850	2850	2850	0
254	20241226	162300	178028455	2850	2850	2850	2850	0
255	20241226	162200	178028455	2850	2850	2850	2850	0
256	20241226	162100	178028455	2850	2850	2850	2850	0
257	20241226	162000	178028455	2850	2850	2850	2850	0
258	20241226	161900	178028455	2850	2850	2850	2850	0
259	20241226	161800	178028455	2850	2850	2850	2850	0
260	20241226	161700	178028455	2850	2850	2850	2850	0
261	20241226	161600	178028455	2850	2850	2850	2850	0
262	20241226	161500	178028455	2850	2850	2850	2850	0
263	20241226	161400	178028455	2850	2850	2850	2850	0
264	20241226	161300	178028455	2850	2850	2850	2850	0
265	20241226	161200	178028455	2850	2850	2850	2850	0
266	20241226	161100	178028455	2850	2850	2850	2850	0
267	20241226	161000	178028455	2850	2850	2850	2850	0
268	20241226	160900	178028455	2850	2850	2850	2850	0
269	20241226	160800	178028455	2850	2850	2850	2850	0
270	20241226	160700	178028455	2850	2850	2850	2850	0
271	20241226	160600	178028455	2850	2850	2850	2850	0
272	20241226	160500	178028455	2850	2850	2850	2850	808
273	20241226	160400	178028455	2850	2850	2850	2850	0
274	20241226	160300	178028455	2850	2850	2850	2850	0
275	20241226	160200	178028455	2850	2850	2850	2850	0
276	20241226	160100	178028455	2850	2850	2850	2850	0
277	20241226	160000	178028455	2850	2850	2850	2850	0
278	20241226	155900	178028455	2850	2850	2850	2850	0
279	20241226	155800	178028455	2850	2850	2850	2850	0
280	20241226	155700	178028455	2850	2850	2850	2850	0
281	20241226	155600	178028455	2850	2850	2850	2850	0
282	20241226	155500	178028455	2850	2850	2850	2850	0
283	20241226	155400	178028455	2850	2850	2850	2850	0
284	20241226	155300	178028455	2850	2850	2850	2850	0
285	20241226	155200	178028455	2850	2850	2850	2850	0
286	20241226	155100	178028455	2850	2850	2850	2850	0
287	20241226	155000	178028455	2850	2850	2850	2850	0
288	20241226	154900	178028455	2850	2850	2850	2850	0
289	20241226	154800	178028455	2850	2850	2850	2850	0
290	20241226	154700	178028455	2850	2850	2850	2850	0
291	20241226	154600	178028455	2850	2850	2850	2850	0
292	20241226	154500	178028455	2850	2850	2850	2850	0
293	20241226	154400	178028455	2850	2850	2850	2850	0
294	20241226	154300	178028455	2850	2850	2850	2850	0
295	20241226	154200	178028455	2850	2850	2850	2850	0
296	20241226	154100	178028455	2850	2850	2850	2850	0
297	20241226	154000	178028455	2850	2850	2850	2850	0
298	20241226	153900	178028455	2850	2850	2850	2850	0
299	20241226	153800	178028455	2850	2850	2850	2850	0
300	20241226	153700	178028455	2850	2850	2850	2850	0
301	20241226	153600	178028455	2850	2850	2850	2850	0
302	20241226	153500	178028455	2850	2850	2850	2850	808
303	20241226	153400	178028455	2850	2850	2850	2850	0
304	20241226	153300	178028455	2850	2850	2850	2850	0
305	20241226	153200	178028455	2850	2850	2850	2850	0
306	20241226	153100	178028455	2850	2850	2850	2850	0
307	20241226	153000	178028455	2850	2850	2850	2850	808
308	20241226	152900	175725655	2830	2830	2830	2830	0
309	20241226	152800	175725655	2830	2830	2830	2830	0
310	20241226	152700	175725655	2830	2830	2830	2830	0
311	20241226	152600	175725655	2830	2830	2830	2830	0
312	20241226	152500	175725655	2830	2830	2830	2830	0
313	20241226	152400	175725655	2830	2830	2830	2830	0
314	20241226	152300	175725655	2830	2830	2830	2830	0
315	20241226	152200	175725655	2830	2830	2830	2830	0
316	20241226	152100	175725655	2830	2830	2830	2830	0
317	20241226	152000	175725655	2830	2830	2830	2830	0
318	20241226	151900	175725655	2830	2830	2830	2830	65
319	20241226	151800	175541705	2830	2830	2830	2830	58
320	20241226	151700	175377565	2830	2830	2830	2830	100
321	20241226	151600	175094565	2825	2825	2825	2825	0
322	20241226	151500	175094565	2825	2825	2825	2825	0
323	20241226	151400	175094565	2825	2825	2825	2825	0
324	20241226	151300	175094565	2825	2825	2825	2825	0
325	20241226	151200	175094565	2825	2825	2825	2825	382
326	20241226	151100	174015415	2835	2835	2835	2835	0
327	20241226	151000	174015415	2835	2835	2835	2835	0
328	20241226	150900	174015415	2835	2835	2835	2835	0
329	20241226	150800	174015415	2835	2835	2835	2835	0
330	20241226	150700	174015415	2835	2835	2835	2835	0
331	20241226	150600	174015415	2835	2835	2835	2835	0
332	20241226	150500	174015415	2835	2835	2835	2835	0
333	20241226	150400	174015415	2835	2835	2835	2835	68
334	20241226	150300	173822635	2835	2835	2835	2835	0
335	20241226	150200	173822635	2835	2835	2835	2835	0
336	20241226	150100	173822635	2835	2835	2835	2835	918
337	20241226	150000	171220105	2835	2835	2835	2835	0
338	20241226	145900	171220105	2835	2835	2835	2835	0
339	20241226	145800	171220105	2835	2835	2835	2835	0
340	20241226	145700	171220105	2835	2835	2835	2835	5
341	20241226	145600	171205930	2835	2835	2835	2835	0
342	20241226	145500	171205930	2835	2835	2835	2835	0
343	20241226	145400	171205930	2835	2835	2835	2835	61
344	20241226	145300	171032995	2835	2830	2835	2830	218
345	20241226	145200	170415600	2830	2830	2830	2830	0
346	20241226	145100	170415600	2830	2830	2830	2830	500
347	20241226	145000	169000600	2830	2830	2830	2830	65
348	20241226	144900	168816650	2820	2820	2820	2820	0
349	20241226	144800	168816650	2820	2820	2820	2820	0
350	20241226	144700	168816650	2820	2820	2820	2820	0
351	20241226	144600	168816650	2820	2820	2820	2820	0
352	20241226	144500	168816650	2820	2820	2820	2820	0
353	20241226	144400	168816650	2820	2820	2820	2820	0
354	20241226	144300	168816650	2820	2820	2820	2820	0
355	20241226	144200	168816650	2820	2820	2820	2820	0
356	20241226	144100	168816650	2820	2820	2820	2820	0
357	20241226	144000	168816650	2820	2820	2820	2820	0
358	20241226	143900	168816650	2820	2820	2820	2820	0
359	20241226	143800	168816650	2820	2820	2820	2820	0
360	20241226	143700	168816650	2820	2820	2820	2820	669
361	20241226	143600	166930070	2820	2820	2820	2820	23
362	20241226	143500	166865210	2805	2805	2805	2805	0
363	20241226	143400	166865210	2805	2805	2805	2805	0
364	20241226	143300	166865210	2805	2820	2820	2805	3
365	20241226	143200	166856780	2805	2805	2805	2805	0
366	20241226	143100	166856780	2805	2815	2815	2805	1000
367	20241226	143000	164048680	2815	2815	2815	2815	500
368	20241226	142900	162641180	2815	2815	2815	2815	0
369	20241226	142800	162641180	2815	2815	2815	2815	0
370	20241226	142700	162641180	2815	2815	2815	2815	0
371	20241226	142600	162641180	2815	2815	2815	2815	31
372	20241226	142500	162553915	2820	2820	2820	2820	0
373	20241226	142400	162553915	2820	2820	2820	2820	0
374	20241226	142300	162553915	2820	2820	2820	2820	0
375	20241226	142200	162553915	2820	2820	2820	2820	6
376	20241226	142100	162536995	2820	2820	2820	2820	1
377	20241226	142000	162534175	2830	2830	2830	2830	2
378	20241226	141900	162528515	2830	2830	2830	2830	0
379	20241226	141800	162528515	2830	2830	2830	2830	0
380	20241226	141700	162528515	2830	2830	2830	2830	0
381	20241226	141600	162528515	2830	2830	2830	2830	0
382	20241226	141500	162528515	2830	2830	2830	2830	0
383	20241226	141400	162528515	2830	2830	2830	2830	1
384	20241226	141300	162525685	2815	2815	2815	2815	129
385	20241226	141200	162162550	2830	2830	2830	2830	0
386	20241226	141100	162162550	2830	2830	2830	2830	0
387	20241226	141000	162162550	2830	2830	2830	2830	0
388	20241226	140900	162162550	2830	2830	2830	2830	1
389	20241226	140800	162159720	2820	2820	2820	2820	0
390	20241226	140700	162159720	2820	2820	2820	2820	0
391	20241226	140600	162159720	2820	2820	2820	2820	0
392	20241226	140500	162159720	2820	2820	2820	2820	0
393	20241226	140400	162159720	2820	2820	2820	2820	0
394	20241226	140300	162159720	2820	2820	2820	2820	249
395	20241226	140200	161457540	2830	2830	2830	2830	0
396	20241226	140100	161457540	2830	2830	2830	2830	0
397	20241226	140000	161457540	2830	2830	2830	2830	0
398	20241226	135900	161457540	2830	2830	2830	2830	0
399	20241226	135800	161457540	2830	2830	2830	2830	0
400	20241226	135700	161457540	2830	2830	2830	2830	0
401	20241226	135600	161457540	2830	2830	2830	2830	0
402	20241226	135500	161457540	2830	2830	2830	2830	88
403	20241226	135400	161208500	2820	2820	2820	2820	100
404	20241226	135300	160926500	2830	2830	2830	2830	0
405	20241226	135200	160926500	2830	2830	2830	2830	0
406	20241226	135100	160926500	2830	2830	2830	2830	0
407	20241226	135000	160926500	2830	2830	2830	2830	0
408	20241226	134900	160926500	2830	2830	2830	2830	0
409	20241226	134800	160926500	2830	2830	2830	2830	0
410	20241226	134700	160926500	2830	2830	2830	2830	20
411	20241226	134600	160869900	2825	2825	2825	2825	34
412	20241226	134500	160773850	2835	2835	2835	2835	0
413	20241226	134400	160773850	2835	2835	2835	2835	0
414	20241226	134300	160773850	2835	2835	2835	2835	0
415	20241226	134200	160773850	2835	2835	2835	2835	0
416	20241226	134100	160773850	2835	2835	2835	2835	0
417	20241226	134000	160773850	2835	2835	2835	2835	1
418	20241226	133900	160771015	2830	2830	2830	2830	48
419	20241226	133800	160635175	2835	2835	2835	2835	0
420	20241226	133700	160635175	2835	2835	2835	2835	0
421	20241226	133600	160635175	2835	2835	2835	2835	0
422	20241226	133500	160635175	2835	2835	2835	2835	0
423	20241226	133400	160635175	2835	2835	2835	2835	0
424	20241226	133300	160635175	2835	2835	2835	2835	0
425	20241226	133200	160635175	2835	2835	2835	2835	0
426	20241226	133100	160635175	2835	2835	2835	2835	0
427	20241226	133000	160635175	2835	2835	2835	2835	0
428	20241226	132900	160635175	2835	2835	2835	2835	0
429	20241226	132800	160635175	2835	2835	2835	2835	0
430	20241226	132700	160635175	2835	2835	2835	2835	0
431	20241226	132600	160635175	2835	2835	2835	2835	0
432	20241226	132500	160635175	2835	2835	2835	2835	0
433	20241226	132400	160635175	2835	2835	2835	2835	0
434	20241226	132300	160635175	2835	2835	2835	2835	0
435	20241226	132200	160635175	2835	2835	2835	2835	0
436	20241226	132100	160635175	2835	2835	2835	2835	0
437	20241226	132000	160635175	2835	2835	2835	2835	0
438	20241226	131900	160635175	2835	2835	2835	2835	0
439	20241226	131800	160635175	2835	2835	2835	2835	20
440	20241226	131700	160578475	2835	2835	2835	2835	0
441	20241226	131600	160578475	2835	2835	2835	2835	0
442	20241226	131500	160578475	2835	2835	2835	2835	0
443	20241226	131400	160578475	2835	2835	2835	2835	248
444	20241226	131300	159875395	2835	2835	2835	2835	0
445	20241226	131200	159875395	2835	2835	2835	2835	200
446	20241226	131100	159308395	2840	2840	2840	2840	0
447	20241226	131000	159308395	2840	2840	2840	2840	0
448	20241226	130900	159308395	2840	2840	2840	2840	0
449	20241226	130800	159308395	2840	2840	2845	2840	38
450	20241226	130700	159200400	2840	2840	2840	2840	583
451	20241226	130600	157544680	2850	2850	2850	2850	0
452	20241226	130500	157544680	2850	2850	2850	2850	0
453	20241226	130400	157544680	2850	2850	2850	2850	0
454	20241226	130300	157544680	2850	2850	2850	2850	0
455	20241226	130200	157544680	2850	2850	2850	2850	50
456	20241226	130100	157402180	2850	2850	2850	2850	0
457	20241226	130000	157402180	2850	2850	2850	2850	0
458	20241226	125900	157402180	2850	2850	2850	2850	473
459	20241226	125800	156054130	2850	2850	2850	2850	32
460	20241226	125700	155962930	2850	2850	2850	2850	5
461	20241226	125600	155948680	2850	2850	2850	2850	0
462	20241226	125500	155948680	2850	2850	2850	2850	1
463	20241226	125400	155945830	2840	2840	2840	2840	0
464	20241226	125300	155945830	2840	2845	2845	2840	6
465	20241226	125200	155928775	2850	2850	2850	2850	1
466	20241226	125100	155925925	2855	2855	2855	2855	0
467	20241226	125000	155925925	2855	2855	2855	2855	0
468	20241226	124900	155925925	2855	2855	2855	2855	0
469	20241226	124800	155925925	2855	2850	2855	2850	19
470	20241226	124700	155871755	2840	2840	2840	2840	0
471	20241226	124600	155871755	2840	2840	2840	2840	0
472	20241226	124500	155871755	2840	2840	2840	2840	0
473	20241226	124400	155871755	2840	2840	2840	2840	0
474	20241226	124300	155871755	2840	2840	2840	2840	0
475	20241226	124200	155871755	2840	2840	2840	2840	0
476	20241226	124100	155871755	2840	2840	2840	2840	0
477	20241226	124000	155871755	2840	2840	2840	2840	44
478	20241226	123900	155746795	2855	2855	2855	2855	0
479	20241226	123800	155746795	2855	2855	2855	2855	0
480	20241226	123700	155746795	2855	2855	2855	2855	0
481	20241226	123600	155746795	2855	2845	2855	2845	1621
482	20241226	123500	151135030	2845	2845	2845	2845	0
483	20241226	123400	151135030	2845	2845	2845	2845	0
484	20241226	123300	151135030	2845	2845	2845	2845	100
485	20241226	123200	150850530	2845	2845	2845	2845	0
486	20241226	123100	150850530	2845	2845	2845	2845	0
487	20241226	123000	150850530	2845	2840	2845	2840	102
488	20241226	122900	150560845	2835	2835	2835	2835	0
489	20241226	122800	150560845	2835	2835	2835	2835	0
490	20241226	122700	150560845	2835	2830	2835	2830	626
491	20241226	122600	148786270	2830	2830	2830	2830	0
492	20241226	122500	148786270	2830	2830	2830	2830	0
493	20241226	122400	148786270	2830	2835	2835	2830	8
494	20241226	122300	148763625	2825	2825	2825	2825	0
495	20241226	122200	148763625	2825	2825	2825	2825	0
496	20241226	122100	148763625	2825	2825	2825	2825	151
497	20241226	122000	148337050	2830	2830	2830	2830	109
498	20241226	121900	148028580	2835	2835	2835	2835	100
499	20241226	121800	147745080	2835	2835	2835	2835	0
500	20241226	121700	147745080	2835	2835	2835	2835	0
501	20241226	121600	147745080	2835	2835	2835	2835	0
502	20241226	121500	147745080	2835	2835	2835	2835	0
503	20241226	121400	147745080	2835	2835	2835	2835	0
504	20241226	121300	147745080	2835	2835	2835	2835	0
505	20241226	121200	147745080	2835	2835	2835	2835	9
506	20241226	121100	147719565	2840	2840	2840	2840	0
507	20241226	121000	147719565	2840	2840	2840	2840	0
508	20241226	120900	147719565	2840	2840	2840	2840	0
509	20241226	120800	147719565	2840	2840	2840	2840	0
510	20241226	120700	147719565	2840	2840	2840	2840	0
511	20241226	120600	147719565	2840	2840	2840	2840	0
512	20241226	120500	147719565	2840	2840	2840	2830	66
513	20241226	120400	147532175	2825	2835	2835	2825	5000
514	20241226	120300	133393600	2850	2850	2850	2850	1
515	20241226	120200	133390750	2855	2855	2855	2855	0
516	20241226	120100	133390750	2855	2840	2855	2840	5001
517	20241226	120000	119150965	2845	2845	2845	2845	0
518	20241226	115900	119150965	2845	2845	2845	2845	71
519	20241226	115800	118948970	2830	2840	2845	2830	2666
520	20241226	115700	111400495	2840	2830	2840	2830	220
521	20241226	115600	110777415	2830	2830	2830	2830	0
522	20241226	115500	110777415	2830	2830	2830	2830	0
523	20241226	115400	110777415	2830	2830	2830	2830	1
524	20241226	115300	110774585	2830	2830	2830	2830	0
525	20241226	115200	110774585	2830	2830	2830	2830	0
526	20241226	115100	110774585	2830	2830	2830	2830	1
527	20241226	115000	110771755	2820	2820	2820	2820	0
528	20241226	114900	110771755	2820	2820	2820	2820	0
529	20241226	114800	110771755	2820	2820	2820	2820	0
530	20241226	114700	110771755	2820	2820	2820	2820	0
531	20241226	114600	110771755	2820	2820	2820	2820	20
532	20241226	114500	110715355	2830	2830	2830	2830	0
533	20241226	114400	110715355	2830	2830	2830	2830	0
534	20241226	114300	110715355	2830	2830	2830	2830	0
535	20241226	114200	110715355	2830	2830	2830	2830	29
536	20241226	114100	110633285	2830	2830	2830	2830	6
537	20241226	114000	110616305	2830	2830	2830	2830	5
538	20241226	113900	110602155	2830	2830	2830	2830	21
539	20241226	113800	110542725	2830	2830	2830	2830	0
540	20241226	113700	110542725	2830	2830	2830	2830	1
541	20241226	113600	110539895	2815	2815	2815	2815	0
542	20241226	113500	110539895	2815	2835	2835	2815	7799
543	20241226	113400	88483470	2835	2835	2835	2835	0
544	20241226	113300	88483470	2835	2835	2835	2835	0
545	20241226	113200	88483470	2835	2835	2835	2835	0
546	20241226	113100	88483470	2835	2835	2835	2835	0
547	20241226	113000	88483470	2835	2835	2835	2835	381
548	20241226	112900	87403335	2835	2835	2835	2835	0
549	20241226	112800	87403335	2835	2835	2835	2835	600
550	20241226	112700	85702335	2850	2850	2850	2850	0
551	20241226	112600	85702335	2850	2850	2850	2850	0
552	20241226	112500	85702335	2850	2850	2850	2850	0
553	20241226	112400	85702335	2850	2850	2850	2850	0
554	20241226	112300	85702335	2850	2845	2850	2845	8
555	20241226	112200	85679570	2835	2835	2835	2835	0
556	20241226	112100	85679570	2835	2835	2835	2835	3
557	20241226	112000	85671065	2850	2850	2850	2850	0
558	20241226	111900	85671065	2850	2850	2850	2850	30
559	20241226	111800	85585565	2850	2855	2855	2840	202
560	20241226	111700	85011860	2840	2840	2840	2840	600
561	20241226	111600	83307860	2855	2855	2855	2855	0
562	20241226	111500	83307860	2855	2855	2855	2855	0
563	20241226	111400	83307860	2855	2855	2855	2855	0
564	20241226	111300	83307860	2855	2840	2855	2840	88
565	20241226	111200	83057430	2855	2855	2855	2855	1
566	20241226	111100	83054575	2850	2850	2850	2850	10
567	20241226	111000	83026075	2850	2850	2850	2850	100
568	20241226	110900	82741075	2840	2840	2840	2840	0
569	20241226	110800	82741075	2840	2840	2840	2840	0
570	20241226	110700	82741075	2840	2840	2840	2840	0
571	20241226	110600	82741075	2840	2840	2840	2840	61
572	20241226	110500	82567835	2845	2845	2845	2845	9
573	20241226	110400	82542230	2860	2860	2860	2860	0
574	20241226	110300	82542230	2860	2845	2860	2845	101
575	20241226	110200	82254655	2850	2840	2850	2840	15
576	20241226	110100	82212045	2840	2840	2840	2840	0
577	20241226	110000	82212045	2840	2840	2840	2840	0
578	20241226	105900	82212045	2840	2840	2840	2840	198
579	20241226	105800	81649725	2840	2840	2840	2840	143
580	20241226	105700	81243605	2840	2840	2840	2840	112
581	20241226	105600	80925525	2840	2840	2840	2840	0
582	20241226	105500	80925525	2840	2840	2840	2840	0
583	20241226	105400	80925525	2840	2840	2840	2840	0
584	20241226	105300	80925525	2840	2840	2840	2840	0
585	20241226	105200	80925525	2840	2840	2840	2840	0
586	20241226	105100	80925525	2840	2840	2840	2840	0
587	20241226	105000	80925525	2840	2840	2840	2840	58
588	20241226	104900	80760805	2840	2840	2840	2840	0
589	20241226	104800	80760805	2840	2840	2840	2840	0
590	20241226	104700	80760805	2840	2840	2840	2840	0
591	20241226	104600	80760805	2840	2840	2840	2840	0
592	20241226	104500	80760805	2840	2840	2840	2840	0
593	20241226	104400	80760805	2840	2840	2840	2840	0
594	20241226	104300	80760805	2840	2840	2840	2840	0
595	20241226	104200	80760805	2840	2840	2840	2840	0
596	20241226	104100	80760805	2840	2840	2840	2840	0
597	20241226	104000	80760805	2840	2840	2840	2840	0
598	20241226	103900	80760805	2840	2840	2840	2840	0
599	20241226	103800	80760805	2840	2840	2840	2840	0
600	20241226	103700	80760805	2840	2840	2840	2840	52
601	20241226	103600	80613125	2840	2840	2840	2840	0
602	20241226	103500	80613125	2840	2840	2840	2840	1
603	20241226	103400	80610285	2825	2830	2830	2825	764
604	20241226	103300	78451210	2840	2840	2840	2830	652
605	20241226	103200	76602380	2845	2845	2845	2845	0
606	20241226	103100	76602380	2845	2850	2850	2845	107
607	20241226	103000	76297905	2850	2850	2850	2850	0
608	20241226	102900	76297905	2850	2850	2850	2850	0
609	20241226	102800	76297905	2850	2850	2850	2850	107
610	20241226	102700	75992955	2840	2840	2840	2840	14
611	20241226	102600	75953195	2850	2850	2850	2850	0
612	20241226	102500	75953195	2850	2850	2850	2850	0
613	20241226	102400	75953195	2850	2850	2850	2850	0
614	20241226	102300	75953195	2850	2850	2850	2850	5
615	20241226	102200	75938945	2840	2840	2840	2840	0
616	20241226	102100	75938945	2840	2840	2840	2840	3
617	20241226	102000	75930425	2850	2850	2850	2850	79
618	20241226	101900	75705275	2850	2850	2850	2850	0
619	20241226	101800	75705275	2850	2850	2850	2850	0
620	20241226	101700	75705275	2850	2850	2850	2850	0
621	20241226	101600	75705275	2850	2850	2850	2850	1
622	20241226	101500	75702425	2835	2835	2835	2835	101
623	20241226	101400	75416090	2850	2850	2850	2850	0
624	20241226	101300	75416090	2850	2850	2850	2850	0
625	20241226	101200	75416090	2850	2850	2850	2850	1
626	20241226	101100	75413240	2835	2840	2850	2835	185
627	20241226	101000	74887835	2840	2840	2840	2840	156
628	20241226	100900	74444795	2840	2840	2840	2840	0
629	20241226	100800	74444795	2840	2840	2840	2840	0
630	20241226	100700	74444795	2840	2850	2855	2840	56
631	20241226	100600	74285230	2850	2850	2850	2850	0
632	20241226	100500	74285230	2850	2855	2855	2850	52
633	20241226	100400	74136780	2855	2855	2855	2855	410
634	20241226	100300	72966230	2860	2860	2860	2860	0
635	20241226	100200	72966230	2860	2855	2860	2855	218
636	20241226	100100	72343265	2860	2860	2860	2860	0
637	20241226	100000	72343265	2860	2860	2860	2860	1
638	20241226	095900	72340405	2850	2850	2850	2850	227
639	20241226	095800	71693455	2855	2855	2855	2855	260
640	20241226	095700	70951155	2855	2855	2855	2855	0
641	20241226	095600	70951155	2855	2855	2855	2855	0
642	20241226	095500	70951155	2855	2855	2855	2855	0
643	20241226	095400	70951155	2855	2855	2855	2855	0
644	20241226	095300	70951155	2855	2845	2855	2845	1317
645	20241226	095200	67199290	2845	2845	2845	2845	20
646	20241226	095100	67142390	2845	2845	2845	2845	0
647	20241226	095000	67142390	2845	2845	2845	2845	0
648	20241226	094900	67142390	2845	2845	2845	2845	0
649	20241226	094800	67142390	2845	2845	2845	2845	1
650	20241226	094700	67139545	2845	2845	2845	2845	0
651	20241226	094600	67139545	2845	2835	2845	2835	207
652	20241226	094500	66552690	2835	2835	2835	2835	1
653	20241226	094400	66549855	2840	2845	2845	2840	17
654	20241226	094300	66501505	2840	2845	2845	2840	109
655	20241226	094200	66191880	2845	2855	2855	2845	70
656	20241226	094100	65992720	2850	2860	2860	2850	495
657	20241226	094000	64580930	2860	2860	2860	2860	0
658	20241226	093900	64580930	2860	2860	2860	2860	0
659	20241226	093800	64580930	2860	2860	2860	2860	0
660	20241226	093700	64580930	2860	2860	2860	2860	2
661	20241226	093600	64575210	2840	2840	2840	2840	0
662	20241226	093500	64575210	2840	2865	2865	2840	321
663	20241226	093400	63659540	2875	2870	2875	2870	88
664	20241226	093300	63406550	2870	2865	2870	2865	40
665	20241226	093200	63291850	2865	2870	2870	2865	106
666	20241226	093100	62988100	2870	2880	2880	2870	499
667	20241226	093000	61554005	2880	2875	2890	2875	2335
668	20241226	092900	54831195	2875	2875	2875	2870	899
669	20241226	092800	52247595	2880	2860	2880	2860	5001
670	20241226	092700	37915060	2860	2840	2865	2840	719
671	20241226	092600	35872715	2865	2835	2865	2835	4228
672	20241226	092500	23830540	2830	2830	2830	2830	22
673	20241226	092400	23768280	2830	2825	2830	2825	1237
674	20241226	092300	20271160	2825	2825	2825	2825	251
675	20241226	092200	19562085	2825	2825	2825	2825	51
676	20241226	092100	19418010	2825	2820	2825	2820	549
677	20241226	092000	17869310	2820	2820	2820	2820	0
678	20241226	091900	17869310	2820	2820	2820	2820	0
679	20241226	091800	17869310	2820	2820	2820	2820	0
680	20241226	091700	17869310	2820	2820	2820	2820	0
681	20241226	091600	17869310	2820	2820	2820	2820	100
682	20241226	091500	17587310	2820	2820	2820	2820	0
683	20241226	091400	17587310	2820	2820	2820	2820	1033
684	20241226	091300	14674250	2835	2835	2835	2835	0
685	20241226	091200	14674250	2835	2835	2835	2835	61
686	20241226	091100	14501315	2835	2835	2835	2835	0
687	20241226	091000	14501315	2835	2820	2835	2820	26
688	20241226	090900	14427680	2835	2835	2835	2835	171
689	20241226	090800	13942895	2835	2835	2835	2835	668
690	20241226	090700	12049115	2835	2830	2835	2830	1758
691	20241226	090600	7070185	2830	2830	2830	2830	951
692	20241226	090500	4378855	2830	2825	2830	2825	627
693	20241226	090400	2607335	2825	2815	2825	2815	607
694	20241226	090300	898620	2810	2810	2810	2810	94
695	20241226	090200	634480	2810	2810	2810	2810	0
696	20241226	090100	634480	2810	2810	2810	2810	0
697	20241226	090000	634480	2810	2795	2810	2795	227