KissMeData/336680/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	211800	814533630	9830	9830	9830	9830	2323
3	20241226	211700	814533630	9830	9830	9830	9830	0
4	20241226	211600	814533630	9830	9830	9830	9830	0
5	20241226	211500	814533630	9830	9830	9830	9830	0
6	20241226	211400	814533630	9830	9830	9830	9830	0
7	20241226	211300	814533630	9830	9830	9830	9830	0
8	20241226	211200	814533630	9830	9830	9830	9830	0
9	20241226	211100	814533630	9830	9830	9830	9830	0
10	20241226	211000	814533630	9830	9830	9830	9830	0
11	20241226	210900	814533630	9830	9830	9830	9830	0
12	20241226	210800	814533630	9830	9830	9830	9830	0
13	20241226	210700	814533630	9830	9830	9830	9830	0
14	20241226	210600	814533630	9830	9830	9830	9830	0
15	20241226	210500	814533630	9830	9830	9830	9830	0
16	20241226	210400	814533630	9830	9830	9830	9830	0
17	20241226	210300	814533630	9830	9830	9830	9830	0
18	20241226	210200	814533630	9830	9830	9830	9830	0
19	20241226	210100	814533630	9830	9830	9830	9830	0
20	20241226	210000	814533630	9830	9830	9830	9830	0
21	20241226	205900	814533630	9830	9830	9830	9830	0
22	20241226	205800	814533630	9830	9830	9830	9830	0
23	20241226	205700	814533630	9830	9830	9830	9830	0
24	20241226	205600	814533630	9830	9830	9830	9830	0
25	20241226	205500	814533630	9830	9830	9830	9830	0
26	20241226	205400	814533630	9830	9830	9830	9830	0
27	20241226	205300	814533630	9830	9830	9830	9830	0
28	20241226	205200	814533630	9830	9830	9830	9830	0
29	20241226	205100	814533630	9830	9830	9830	9830	0
30	20241226	205000	814533630	9830	9830	9830	9830	0
31	20241226	204900	814533630	9830	9830	9830	9830	0
32	20241226	204800	814533630	9830	9830	9830	9830	2323
33	20241226	204700	814533630	9830	9830	9830	9830	0
34	20241226	204600	814533630	9830	9830	9830	9830	0
35	20241226	204500	814533630	9830	9830	9830	9830	0
36	20241226	204400	814533630	9830	9830	9830	9830	0
37	20241226	204300	814533630	9830	9830	9830	9830	0
38	20241226	204200	814533630	9830	9830	9830	9830	0
39	20241226	204100	814533630	9830	9830	9830	9830	0
40	20241226	204000	814533630	9830	9830	9830	9830	0
41	20241226	203900	814533630	9830	9830	9830	9830	0
42	20241226	203800	814533630	9830	9830	9830	9830	0
43	20241226	203700	814533630	9830	9830	9830	9830	0
44	20241226	203600	814533630	9830	9830	9830	9830	0
45	20241226	203500	814533630	9830	9830	9830	9830	0
46	20241226	203400	814533630	9830	9830	9830	9830	0
47	20241226	203300	814533630	9830	9830	9830	9830	0
48	20241226	203200	814533630	9830	9830	9830	9830	0
49	20241226	203100	814533630	9830	9830	9830	9830	0
50	20241226	203000	814533630	9830	9830	9830	9830	0
51	20241226	202900	814533630	9830	9830	9830	9830	0
52	20241226	202800	814533630	9830	9830	9830	9830	0
53	20241226	202700	814533630	9830	9830	9830	9830	0
54	20241226	202600	814533630	9830	9830	9830	9830	0
55	20241226	202500	814533630	9830	9830	9830	9830	0
56	20241226	202400	814533630	9830	9830	9830	9830	0
57	20241226	202300	814533630	9830	9830	9830	9830	0
58	20241226	202200	814533630	9830	9830	9830	9830	0
59	20241226	202100	814533630	9830	9830	9830	9830	0
60	20241226	202000	814533630	9830	9830	9830	9830	0
61	20241226	201900	814533630	9830	9830	9830	9830	0
62	20241226	201800	814533630	9830	9830	9830	9830	2323
63	20241226	201700	814533630	9830	9830	9830	9830	0
64	20241226	201600	814533630	9830	9830	9830	9830	0
65	20241226	201500	814533630	9830	9830	9830	9830	0
66	20241226	201400	814533630	9830	9830	9830	9830	0
67	20241226	201300	814533630	9830	9830	9830	9830	0
68	20241226	201200	814533630	9830	9830	9830	9830	0
69	20241226	201100	814533630	9830	9830	9830	9830	0
70	20241226	201000	814533630	9830	9830	9830	9830	0
71	20241226	200900	814533630	9830	9830	9830	9830	0
72	20241226	200800	814533630	9830	9830	9830	9830	0
73	20241226	200700	814533630	9830	9830	9830	9830	0
74	20241226	200600	814533630	9830	9830	9830	9830	0
75	20241226	200500	814533630	9830	9830	9830	9830	0
76	20241226	200400	814533630	9830	9830	9830	9830	0
77	20241226	200300	814533630	9830	9830	9830	9830	0
78	20241226	200200	814533630	9830	9830	9830	9830	0
79	20241226	200100	814533630	9830	9830	9830	9830	0
80	20241226	200000	814533630	9830	9830	9830	9830	0
81	20241226	195900	814533630	9830	9830	9830	9830	0
82	20241226	195800	814533630	9830	9830	9830	9830	0
83	20241226	195700	814533630	9830	9830	9830	9830	0
84	20241226	195600	814533630	9830	9830	9830	9830	0
85	20241226	195500	814533630	9830	9830	9830	9830	0
86	20241226	195400	814533630	9830	9830	9830	9830	0
87	20241226	195300	814533630	9830	9830	9830	9830	0
88	20241226	195200	814533630	9830	9830	9830	9830	0
89	20241226	195100	814533630	9830	9830	9830	9830	0
90	20241226	195000	814533630	9830	9830	9830	9830	0
91	20241226	194900	814533630	9830	9830	9830	9830	0
92	20241226	194800	814533630	9830	9830	9830	9830	2323
93	20241226	194700	814533630	9830	9830	9830	9830	0
94	20241226	194600	814533630	9830	9830	9830	9830	0
95	20241226	194500	814533630	9830	9830	9830	9830	0
96	20241226	194400	814533630	9830	9830	9830	9830	0
97	20241226	194300	814533630	9830	9830	9830	9830	0
98	20241226	194200	814533630	9830	9830	9830	9830	0
99	20241226	194100	814533630	9830	9830	9830	9830	0
100	20241226	194000	814533630	9830	9830	9830	9830	0
101	20241226	193900	814533630	9830	9830	9830	9830	0
102	20241226	193800	814533630	9830	9830	9830	9830	0
103	20241226	193700	814533630	9830	9830	9830	9830	0
104	20241226	193600	814533630	9830	9830	9830	9830	0
105	20241226	193500	814533630	9830	9830	9830	9830	0
106	20241226	193400	814533630	9830	9830	9830	9830	0
107	20241226	193300	814533630	9830	9830	9830	9830	0
108	20241226	193200	814533630	9830	9830	9830	9830	0
109	20241226	193100	814533630	9830	9830	9830	9830	0
110	20241226	193000	814533630	9830	9830	9830	9830	0
111	20241226	192900	814533630	9830	9830	9830	9830	0
112	20241226	192800	814533630	9830	9830	9830	9830	0
113	20241226	192700	814533630	9830	9830	9830	9830	0
114	20241226	192600	814533630	9830	9830	9830	9830	0
115	20241226	192500	814533630	9830	9830	9830	9830	0
116	20241226	192400	814533630	9830	9830	9830	9830	0
117	20241226	192300	814533630	9830	9830	9830	9830	0
118	20241226	192200	814533630	9830	9830	9830	9830	0
119	20241226	192100	814533630	9830	9830	9830	9830	0
120	20241226	192000	814533630	9830	9830	9830	9830	0
121	20241226	191900	814533630	9830	9830	9830	9830	0
122	20241226	191800	814533630	9830	9830	9830	9830	2323
123	20241226	191700	814533630	9830	9830	9830	9830	0
124	20241226	191600	814533630	9830	9830	9830	9830	0
125	20241226	191500	814533630	9830	9830	9830	9830	0
126	20241226	191400	814533630	9830	9830	9830	9830	0
127	20241226	191300	814533630	9830	9830	9830	9830	0
128	20241226	191200	814533630	9830	9830	9830	9830	0
129	20241226	191100	814533630	9830	9830	9830	9830	0
130	20241226	191000	814533630	9830	9830	9830	9830	0
131	20241226	190900	814533630	9830	9830	9830	9830	0
132	20241226	190800	814533630	9830	9830	9830	9830	0
133	20241226	190700	814533630	9830	9830	9830	9830	0
134	20241226	190600	814533630	9830	9830	9830	9830	0
135	20241226	190500	814533630	9830	9830	9830	9830	0
136	20241226	190400	814533630	9830	9830	9830	9830	0
137	20241226	190300	814533630	9830	9830	9830	9830	0
138	20241226	190200	814533630	9830	9830	9830	9830	0
139	20241226	190100	814533630	9830	9830	9830	9830	0
140	20241226	190000	814533630	9830	9830	9830	9830	0
141	20241226	185900	814533630	9830	9830	9830	9830	0
142	20241226	185800	814533630	9830	9830	9830	9830	0
143	20241226	185700	814533630	9830	9830	9830	9830	0
144	20241226	185600	814533630	9830	9830	9830	9830	0
145	20241226	185500	814533630	9830	9830	9830	9830	0
146	20241226	185400	814533630	9830	9830	9830	9830	0
147	20241226	185300	814533630	9830	9830	9830	9830	0
148	20241226	185200	814533630	9830	9830	9830	9830	0
149	20241226	185100	814533630	9830	9830	9830	9830	0
150	20241226	185000	814533630	9830	9830	9830	9830	0
151	20241226	184900	814533630	9830	9830	9830	9830	0
152	20241226	184800	814533630	9830	9830	9830	9830	2323
153	20241226	184700	814533630	9830	9830	9830	9830	0
154	20241226	184600	814533630	9830	9830	9830	9830	0
155	20241226	184500	814533630	9830	9830	9830	9830	0
156	20241226	184400	814533630	9830	9830	9830	9830	0
157	20241226	184300	814533630	9830	9830	9830	9830	0
158	20241226	184200	814533630	9830	9830	9830	9830	0
159	20241226	184100	814533630	9830	9830	9830	9830	0
160	20241226	184000	814533630	9830	9830	9830	9830	0
161	20241226	183900	814533630	9830	9830	9830	9830	0
162	20241226	183800	814533630	9830	9830	9830	9830	0
163	20241226	183700	814533630	9830	9830	9830	9830	0
164	20241226	183600	814533630	9830	9830	9830	9830	0
165	20241226	183500	814533630	9830	9830	9830	9830	0
166	20241226	183400	814533630	9830	9830	9830	9830	0
167	20241226	183300	814533630	9830	9830	9830	9830	0
168	20241226	183200	814533630	9830	9830	9830	9830	0
169	20241226	183100	814533630	9830	9830	9830	9830	0
170	20241226	183000	814533630	9830	9830	9830	9830	0
171	20241226	182900	814533630	9830	9830	9830	9830	0
172	20241226	182800	814533630	9830	9830	9830	9830	0
173	20241226	182700	814533630	9830	9830	9830	9830	0
174	20241226	182600	814533630	9830	9830	9830	9830	0
175	20241226	182500	814533630	9830	9830	9830	9830	0
176	20241226	182400	814533630	9830	9830	9830	9830	0
177	20241226	182300	814533630	9830	9830	9830	9830	0
178	20241226	182200	814533630	9830	9830	9830	9830	0
179	20241226	182100	814533630	9830	9830	9830	9830	0
180	20241226	182000	814533630	9830	9830	9830	9830	0
181	20241226	181900	814533630	9830	9830	9830	9830	0
182	20241226	181800	814533630	9830	9830	9830	9830	2323
183	20241226	181700	814533630	9830	9830	9830	9830	0
184	20241226	181600	814533630	9830	9830	9830	9830	0
185	20241226	181500	814533630	9830	9830	9830	9830	0
186	20241226	181400	814533630	9830	9830	9830	9830	0
187	20241226	181300	814533630	9830	9830	9830	9830	0
188	20241226	181200	814533630	9830	9830	9830	9830	0
189	20241226	181100	814533630	9830	9830	9830	9830	0
190	20241226	181000	814533630	9830	9830	9830	9830	0
191	20241226	180900	814533630	9830	9830	9830	9830	0
192	20241226	180800	814533630	9830	9830	9830	9830	0
193	20241226	180700	814533630	9830	9830	9830	9830	0
194	20241226	180600	814533630	9830	9830	9830	9830	0
195	20241226	180500	814533630	9830	9830	9830	9830	0
196	20241226	180400	814533630	9830	9830	9830	9830	0
197	20241226	180300	814533630	9830	9830	9830	9830	0
198	20241226	180200	814533630	9830	9830	9830	9830	0
199	20241226	180100	814533630	9830	9830	9830	9830	0
200	20241226	180000	814533630	9830	9830	9830	9830	0
201	20241226	175900	814533630	9830	9830	9830	9830	0
202	20241226	175800	814533630	9830	9830	9830	9830	0
203	20241226	175700	814533630	9830	9830	9830	9830	0
204	20241226	175600	814533630	9830	9830	9830	9830	0
205	20241226	175500	814533630	9830	9830	9830	9830	0
206	20241226	175400	814533630	9830	9830	9830	9830	0
207	20241226	175300	814533630	9830	9830	9830	9830	0
208	20241226	175200	814533630	9830	9830	9830	9830	0
209	20241226	175100	814533630	9830	9830	9830	9830	0
210	20241226	175000	814533630	9830	9830	9830	9830	0
211	20241226	174900	814533630	9830	9830	9830	9830	0
212	20241226	174800	814533630	9830	9830	9830	9830	2323
213	20241226	174700	814533630	9830	9830	9830	9830	0
214	20241226	174600	814533630	9830	9830	9830	9830	0
215	20241226	174500	814533630	9830	9830	9830	9830	0
216	20241226	174400	814533630	9830	9830	9830	9830	0
217	20241226	174300	814533630	9830	9830	9830	9830	0
218	20241226	174200	814533630	9830	9830	9830	9830	0
219	20241226	174100	814533630	9830	9830	9830	9830	0
220	20241226	174000	814533630	9830	9830	9830	9830	0
221	20241226	173900	814533630	9830	9830	9830	9830	0
222	20241226	173800	814533630	9830	9830	9830	9830	0
223	20241226	173700	814533630	9830	9830	9830	9830	0
224	20241226	173600	814533630	9830	9830	9830	9830	0
225	20241226	173500	814533630	9830	9830	9830	9830	0
226	20241226	173400	814533630	9830	9830	9830	9830	0
227	20241226	173300	814533630	9830	9830	9830	9830	0
228	20241226	173200	814533630	9830	9830	9830	9830	0
229	20241226	173100	814533630	9830	9830	9830	9830	0
230	20241226	173000	814533630	9830	9830	9830	9830	0
231	20241226	172900	814533630	9830	9830	9830	9830	0
232	20241226	172800	814533630	9830	9830	9830	9830	0
233	20241226	172700	814533630	9830	9830	9830	9830	0
234	20241226	172600	814533630	9830	9830	9830	9830	0
235	20241226	172500	814533630	9830	9830	9830	9830	0
236	20241226	172400	814533630	9830	9830	9830	9830	0
237	20241226	172300	814533630	9830	9830	9830	9830	0
238	20241226	172200	814533630	9830	9830	9830	9830	0
239	20241226	172100	814533630	9830	9830	9830	9830	0
240	20241226	172000	814533630	9830	9830	9830	9830	0
241	20241226	171900	814533630	9830	9830	9830	9830	0
242	20241226	171800	814533630	9830	9830	9830	9830	2323
243	20241226	171700	814533630	9830	9830	9830	9830	0
244	20241226	171600	814533630	9830	9830	9830	9830	0
245	20241226	171500	814533630	9830	9830	9830	9830	0
246	20241226	171400	814533630	9830	9830	9830	9830	0
247	20241226	171300	814533630	9830	9830	9830	9830	0
248	20241226	171200	814533630	9830	9830	9830	9830	0
249	20241226	171100	814533630	9830	9830	9830	9830	0
250	20241226	171000	814533630	9830	9830	9830	9830	0
251	20241226	170900	814533630	9830	9830	9830	9830	0
252	20241226	170800	814533630	9830	9830	9830	9830	0
253	20241226	170700	814533630	9830	9830	9830	9830	0
254	20241226	170600	814533630	9830	9830	9830	9830	0
255	20241226	170500	814533630	9830	9830	9830	9830	0
256	20241226	170400	814533630	9830	9830	9830	9830	0
257	20241226	170300	814533630	9830	9830	9830	9830	0
258	20241226	170200	814533630	9830	9830	9830	9830	0
259	20241226	170100	814533630	9830	9830	9830	9830	0
260	20241226	170000	814533630	9830	9830	9830	9830	0
261	20241226	165900	814533630	9830	9830	9830	9830	0
262	20241226	165800	814533630	9830	9830	9830	9830	0
263	20241226	165700	814533630	9830	9830	9830	9830	0
264	20241226	165600	814533630	9830	9830	9830	9830	0
265	20241226	165500	814533630	9830	9830	9830	9830	0
266	20241226	165400	814533630	9830	9830	9830	9830	0
267	20241226	165300	814533630	9830	9830	9830	9830	0
268	20241226	165200	814533630	9830	9830	9830	9830	0
269	20241226	165100	814533630	9830	9830	9830	9830	0
270	20241226	165000	814533630	9830	9830	9830	9830	0
271	20241226	164900	814533630	9830	9830	9830	9830	0
272	20241226	164800	814533630	9830	9830	9830	9830	2323
273	20241226	164700	814533630	9830	9830	9830	9830	0
274	20241226	164600	814533630	9830	9830	9830	9830	0
275	20241226	164500	814533630	9830	9830	9830	9830	0
276	20241226	164400	814533630	9830	9830	9830	9830	0
277	20241226	164300	814533630	9830	9830	9830	9830	0
278	20241226	164200	814533630	9830	9830	9830	9830	0
279	20241226	164100	814533630	9830	9830	9830	9830	0
280	20241226	164000	814533630	9830	9830	9830	9830	0
281	20241226	163900	814533630	9830	9830	9830	9830	0
282	20241226	163800	814533630	9830	9830	9830	9830	0
283	20241226	163700	814533630	9830	9830	9830	9830	0
284	20241226	163600	814533630	9830	9830	9830	9830	0
285	20241226	163500	814533630	9830	9830	9830	9830	0
286	20241226	163400	814533630	9830	9830	9830	9830	0
287	20241226	163300	814533630	9830	9830	9830	9830	0
288	20241226	163200	814533630	9830	9830	9830	9830	0
289	20241226	163100	814533630	9830	9830	9830	9830	0
290	20241226	163000	814533630	9830	9830	9830	9830	0
291	20241226	162900	814533630	9830	9830	9830	9830	0
292	20241226	162800	814533630	9830	9830	9830	9830	0
293	20241226	162700	814533630	9830	9830	9830	9830	0
294	20241226	162600	814533630	9830	9830	9830	9830	0
295	20241226	162500	814533630	9830	9830	9830	9830	0
296	20241226	162400	814533630	9830	9830	9830	9830	0
297	20241226	162300	814533630	9830	9830	9830	9830	0
298	20241226	162200	814533630	9830	9830	9830	9830	0
299	20241226	162100	814533630	9830	9830	9830	9830	0
300	20241226	162000	814533630	9830	9830	9830	9830	0
301	20241226	161900	814533630	9830	9830	9830	9830	0
302	20241226	161800	814533630	9830	9830	9830	9830	2323
303	20241226	161700	814533630	9830	9830	9830	9830	0
304	20241226	161600	814533630	9830	9830	9830	9830	0
305	20241226	161500	814533630	9830	9830	9830	9830	0
306	20241226	161400	814533630	9830	9830	9830	9830	0
307	20241226	161300	814533630	9830	9830	9830	9830	0
308	20241226	161200	814533630	9830	9830	9830	9830	0
309	20241226	161100	814533630	9830	9830	9830	9830	0
310	20241226	161000	814533630	9830	9830	9830	9830	0
311	20241226	160900	814533630	9830	9830	9830	9830	0
312	20241226	160800	814533630	9830	9830	9830	9830	0
313	20241226	160700	814533630	9830	9830	9830	9830	0
314	20241226	160600	814533630	9830	9830	9830	9830	0
315	20241226	160500	814533630	9830	9830	9830	9830	0
316	20241226	160400	814533630	9830	9830	9830	9830	0
317	20241226	160300	814533630	9830	9830	9830	9830	0
318	20241226	160200	814533630	9830	9830	9830	9830	0
319	20241226	160100	814533630	9830	9830	9830	9830	0
320	20241226	160000	814533630	9830	9830	9830	9830	0
321	20241226	155900	814533630	9830	9830	9830	9830	0
322	20241226	155800	814533630	9830	9830	9830	9830	0
323	20241226	155700	814533630	9830	9830	9830	9830	0
324	20241226	155600	814533630	9830	9830	9830	9830	0
325	20241226	155500	814533630	9830	9830	9830	9830	0
326	20241226	155400	814533630	9830	9830	9830	9830	0
327	20241226	155300	814533630	9830	9830	9830	9830	0
328	20241226	155200	814533630	9830	9830	9830	9830	0
329	20241226	155100	814533630	9830	9830	9830	9830	0
330	20241226	155000	814533630	9830	9830	9830	9830	0
331	20241226	154900	814533630	9830	9830	9830	9830	0
332	20241226	154800	814533630	9830	9830	9830	9830	2323
333	20241226	154700	814533630	9830	9830	9830	9830	0
334	20241226	154600	814533630	9830	9830	9830	9830	0
335	20241226	154500	814533630	9830	9830	9830	9830	0
336	20241226	154400	814533630	9830	9830	9830	9830	0
337	20241226	154300	814533630	9830	9830	9830	9830	0
338	20241226	154200	814533630	9830	9830	9830	9830	0
339	20241226	154100	814533630	9830	9830	9830	9830	0
340	20241226	154000	814533630	9830	9830	9830	9830	0
341	20241226	153900	814533630	9830	9830	9830	9830	0
342	20241226	153800	814533630	9830	9830	9830	9830	0
343	20241226	153700	814533630	9830	9830	9830	9830	0
344	20241226	153600	814533630	9830	9830	9830	9830	0
345	20241226	153500	814533630	9830	9830	9830	9830	0
346	20241226	153400	814533630	9830	9830	9830	9830	0
347	20241226	153300	814533630	9830	9830	9830	9830	0
348	20241226	153200	814533630	9830	9830	9830	9830	0
349	20241226	153100	814533630	9830	9830	9830	9830	0
350	20241226	153000	814533630	9830	9830	9830	9830	2323
351	20241226	152900	791698540	9840	9840	9840	9840	0
352	20241226	152800	791698540	9840	9840	9840	9840	0
353	20241226	152700	791698540	9840	9840	9840	9840	0
354	20241226	152600	791698540	9840	9840	9840	9840	0
355	20241226	152500	791698540	9840	9840	9840	9840	0
356	20241226	152400	791698540	9840	9840	9840	9840	0
357	20241226	152300	791698540	9840	9840	9840	9840	0
358	20241226	152200	791698540	9840	9840	9840	9840	0
359	20241226	152100	791698540	9840	9840	9840	9840	0
360	20241226	152000	791698540	9840	9840	9840	9840	0
361	20241226	151900	791698540	9840	9840	9850	9820	94
362	20241226	151800	790773250	9840	9820	9840	9810	1841
363	20241226	151700	772703720	9820	9840	9850	9820	727
364	20241226	151600	765555780	9850	9840	9850	9840	50
365	20241226	151500	765063770	9840	9840	9840	9840	13
366	20241226	151400	764935850	9840	9840	9850	9840	75
367	20241226	151300	764197780	9840	9850	9850	9840	22
368	20241226	151200	763981260	9840	9850	9850	9840	214
369	20241226	151100	761874440	9850	9840	9860	9840	219
370	20241226	151000	759718390	9850	9840	9850	9840	20
371	20241226	150900	759521540	9860	9850	9860	9840	2511
372	20241226	150800	734786880	9850	9830	9850	9830	271
373	20241226	150700	732117890	9830	9840	9860	9830	315
374	20241226	150600	729020070	9840	9830	9850	9830	173
375	20241226	150500	727316310	9830	9860	9870	9830	29
376	20241226	150400	727030710	9850	9830	9860	9830	679
377	20241226	150300	720342830	9840	9820	9840	9820	32
378	20241226	150200	720028410	9830	9820	9850	9820	301
379	20241226	150100	717072360	9840	9830	9840	9820	641
380	20241226	150000	710771730	9830	9840	9840	9830	34
381	20241226	145900	710437450	9830	9830	9840	9820	772
382	20241226	145800	702848220	9840	9860	9860	9830	1998
383	20241226	145700	683174150	9860	9860	9870	9860	506
384	20241226	145600	678184950	9860	9870	9880	9860	21
385	20241226	145500	677977840	9860	9870	9880	9860	609
386	20241226	145400	671969700	9870	9870	9880	9870	123
387	20241226	145300	670755670	9870	9880	9880	9870	39
388	20241226	145200	670370720	9880	9880	9880	9880	91
389	20241226	145100	669471640	9880	9880	9880	9880	201
390	20241226	145000	667485760	9890	9890	9890	9890	2
391	20241226	144900	667465980	9890	9890	9890	9880	105
392	20241226	144800	666428540	9880	9880	9880	9880	50
393	20241226	144700	665934540	9880	9880	9880	9880	148
394	20241226	144600	664472300	9880	9880	9880	9880	62
395	20241226	144500	663859740	9890	9890	9890	9890	0
396	20241226	144400	663859740	9890	9890	9890	9890	0
397	20241226	144300	663859740	9890	9900	9900	9890	114
398	20241226	144200	662732220	9900	9900	9900	9900	0
399	20241226	144100	662732220	9900	9890	9900	9890	2
400	20241226	144000	662712430	9880	9900	9900	9880	205
401	20241226	143900	660685240	9900	9900	9900	9900	2
402	20241226	143800	660665440	9900	9880	9900	9880	13
403	20241226	143700	660536920	9880	9890	9890	9880	639
404	20241226	143600	654220330	9890	9900	9900	9890	7
405	20241226	143500	654151060	9900	9890	9900	9890	251
406	20241226	143400	651668660	9900	9900	9910	9890	661
407	20241226	143300	645126050	9900	9910	9920	9900	78
408	20241226	143200	644353260	9910	9910	9910	9910	49
409	20241226	143100	643867670	9910	9910	9910	9910	62
410	20241226	143000	643253250	9910	9920	9920	9910	4
411	20241226	142900	643213590	9920	9920	9920	9920	15
412	20241226	142800	643064790	9920	9920	9920	9920	3
413	20241226	142700	643035030	9910	9920	9920	9910	7
414	20241226	142600	642965600	9920	9910	9920	9910	66
415	20241226	142500	642311450	9900	9920	9920	9900	325
416	20241226	142400	639091010	9920	9930	9930	9920	27
417	20241226	142300	638823040	9930	9930	9930	9930	1
418	20241226	142200	638813110	9930	9930	9930	9930	4
419	20241226	142100	638773390	9930	9920	9930	9920	15
420	20241226	142000	638624570	9930	9920	9930	9920	5
421	20241226	141900	638574960	9930	9930	9930	9930	1
422	20241226	141800	638565030	9920	9920	9920	9920	9
423	20241226	141700	638475750	9930	9930	9930	9930	5
424	20241226	141600	638426100	9930	9920	9930	9920	24
425	20241226	141500	638187900	9920	9920	9920	9910	48
426	20241226	141400	637711760	9910	9910	9910	9900	212
427	20241226	141300	635612910	9910	9920	9920	9910	12
428	20241226	141200	635493880	9900	9920	9920	9900	18
429	20241226	141100	635315500	9920	9930	9930	9920	17
430	20241226	141000	635146790	9930	9920	9930	9920	13
431	20241226	140900	635017820	9920	9910	9920	9910	10
432	20241226	140800	634918630	9910	9920	9920	9910	3
433	20241226	140700	634888890	9920	9920	9920	9890	470
434	20241226	140600	630240480	9890	9900	9930	9890	828
435	20241226	140500	622043240	9900	9950	9950	9900	4729
436	20241226	140400	575158950	9940	9940	9940	9930	12
437	20241226	140300	575039680	9940	9950	9950	9940	29
438	20241226	140200	574751390	9950	9950	9950	9940	11
439	20241226	140100	574641950	9950	9950	9950	9950	5
440	20241226	140000	574592200	9950	9950	9950	9950	6
441	20241226	135900	574532500	9940	9940	9940	9940	0
442	20241226	135800	574532500	9940	9940	9940	9940	98
443	20241226	135700	573558380	9930	9950	9950	9930	110
444	20241226	135600	572465830	9940	9950	9950	9940	17
445	20241226	135500	572296830	9950	9960	9960	9950	265
446	20241226	135400	569660070	9960	9950	9960	9930	697
447	20241226	135300	562728770	9930	9950	9950	9930	1370
448	20241226	135200	549112300	9950	9960	9960	9950	46
449	20241226	135100	548654550	9960	9970	9970	9950	159
450	20241226	135000	547071690	9970	9970	9970	9970	13
451	20241226	134900	546942080	9970	9970	9970	9970	42
452	20241226	134800	546523340	9960	9960	9960	9960	11
453	20241226	134700	546413780	9960	9960	9960	9950	835
454	20241226	134600	538105450	9960	9960	9960	9960	74
455	20241226	134500	537368410	9960	9960	9960	9960	11
456	20241226	134400	537258850	9960	9960	9960	9960	7
457	20241226	134300	537189130	9960	9960	9960	9960	36
458	20241226	134200	536830570	9960	9960	9960	9960	13
459	20241226	134100	536701090	9950	9960	9960	9940	121
460	20241226	134000	535497480	9960	9960	9960	9960	74
461	20241226	133900	534760440	9970	9960	9970	9960	144
462	20241226	133800	533326160	9960	9960	9960	9960	210
463	20241226	133700	531234560	9980	9980	9980	9980	18
464	20241226	133600	531054920	9980	9980	9980	9980	101
465	20241226	133500	530046940	9980	9960	9980	9960	6
466	20241226	133400	529987080	9980	9970	9980	9940	436
467	20241226	133300	525651260	9980	9980	9980	9980	1
468	20241226	133200	525641280	9980	9970	9980	9970	13
469	20241226	133100	525511570	9970	9970	9970	9970	20
470	20241226	133000	525312170	9970	9970	9970	9970	11
471	20241226	132900	525202500	9960	9960	9970	9960	48
472	20241226	132800	524724380	9960	9990	9990	9960	80
473	20241226	132700	523927090	9990	9990	9990	9990	14
474	20241226	132600	523787230	9990	9990	9990	9990	3
475	20241226	132500	523757260	9990	9990	9990	9990	0
476	20241226	132400	523757260	9990	9990	10000	9990	44
477	20241226	132300	523317500	10000	10000	10000	10000	0
478	20241226	132200	523317500	10000	9970	10000	9970	506
479	20241226	132100	518260010	9970	9960	9970	9960	15
480	20241226	132000	518110480	9960	9960	9960	9960	1
481	20241226	131900	518100520	9970	9980	9980	9970	121
482	20241226	131800	516894040	9970	9980	9980	9970	10
483	20241226	131700	516794310	9980	9980	9980	9980	0
484	20241226	131600	516794310	9980	9980	9980	9960	249
485	20241226	131500	514309730	9980	9980	9980	9980	104
486	20241226	131400	513271810	9980	9980	9980	9980	2
487	20241226	131300	513251850	9980	9980	9980	9980	12
488	20241226	131200	513132090	9980	9980	9980	9980	150
489	20241226	131100	511635090	9980	9980	9980	9980	14
490	20241226	131000	511495370	9970	9980	9980	9970	5
491	20241226	130900	511445480	9980	9980	9980	9980	0
492	20241226	130800	511445480	9980	9980	9980	9980	15
493	20241226	130700	511295780	9980	9980	9980	9980	9
494	20241226	130600	511205960	9980	9980	9980	9980	4
495	20241226	130500	511166040	9980	9980	9980	9980	23
496	20241226	130400	510936500	9980	9980	9980	9980	0
497	20241226	130300	510936500	9980	9980	9980	9980	4
498	20241226	130200	510896580	9980	9980	9980	9970	60
499	20241226	130100	510297790	9980	9980	9980	9980	8
500	20241226	130000	510217950	9980	9980	9980	9970	14
501	20241226	125900	510078260	9980	9980	9980	9980	8
502	20241226	125800	509998420	9990	9980	9990	9980	116
503	20241226	125700	508840610	9980	9990	9990	9980	15
504	20241226	125600	508690770	9990	9990	9990	9990	1
505	20241226	125500	508680780	9980	9980	9980	9980	28
506	20241226	125400	508401340	9980	9980	9980	9980	13
507	20241226	125300	508271600	9980	9980	9980	9980	50
508	20241226	125200	507772600	9980	9980	9980	9960	30
509	20241226	125100	507473560	9980	9980	9980	9980	0
510	20241226	125000	507473560	9980	9970	9980	9970	15
511	20241226	124900	507323970	9980	9980	9980	9980	11
512	20241226	124800	507214190	9980	9980	9980	9980	0
513	20241226	124700	507214190	9980	9980	9980	9980	7
514	20241226	124600	507144330	9980	9990	9990	9980	14
515	20241226	124500	507004570	9990	9990	9990	9990	1
516	20241226	124400	506994580	9990	9990	9990	9990	7
517	20241226	124300	506924650	9990	9980	9990	9950	259
518	20241226	124200	504346210	9970	9970	9970	9970	2
519	20241226	124100	504326270	9980	9990	9990	9980	51
520	20241226	124000	503816980	9990	9990	9990	9990	5
521	20241226	123900	503767030	9990	9980	9990	9980	92
522	20241226	123800	502848800	9980	9970	9980	9970	12
523	20241226	123700	502729050	9960	9980	9980	9960	31
524	20241226	123600	502420180	9980	9980	9980	9980	53
525	20241226	123500	501891240	9980	9960	9980	9960	29
526	20241226	123400	501602290	9970	9980	9990	9970	34
527	20241226	123300	501263080	9980	9980	9980	9980	14
528	20241226	123200	501123360	9980	9980	9980	9980	2
529	20241226	123100	501103400	9980	9970	9980	9970	7
530	20241226	123000	501033570	9980	9980	9980	9980	10
531	20241226	122900	500933770	9980	9970	9980	9970	197
532	20241226	122800	498969640	9970	9970	9970	9970	4
533	20241226	122700	498929760	9970	9970	9970	9970	12
534	20241226	122600	498810120	9970	9970	9970	9970	5
535	20241226	122500	498760270	9970	9970	9970	9970	6
536	20241226	122400	498700450	9970	9960	9970	9950	40
537	20241226	122300	498301770	9970	9970	9970	9970	115
538	20241226	122200	497155220	9970	9970	9970	9970	72
539	20241226	122100	496437380	9970	9950	9970	9950	15
540	20241226	122000	496288010	9960	9960	9960	9960	16
541	20241226	121900	496128650	9960	9970	9970	9960	11
542	20241226	121800	496019070	9950	9950	9950	9950	1
543	20241226	121700	496009120	9960	9960	9960	9950	234
544	20241226	121600	493680630	9970	9960	9970	9960	11
545	20241226	121500	493571060	9960	9950	9960	9950	98
546	20241226	121400	492594990	9950	9950	9950	9950	184
547	20241226	121300	490764190	9950	9960	9960	9950	47
548	20241226	121200	490296230	9960	9960	9960	9960	4
549	20241226	121100	490256390	9960	9960	9960	9960	44
550	20241226	121000	489818150	9960	9930	9960	9930	313
551	20241226	120900	486709710	9930	9950	9950	9930	105
552	20241226	120800	485666930	9950	9940	9950	9930	63
553	20241226	120700	485041000	9940	9930	9940	9930	47
554	20241226	120600	484574240	9940	9940	9940	9940	121
555	20241226	120500	483371500	9940	9940	9940	9940	3
556	20241226	120400	483341680	9940	9940	9940	9940	5
557	20241226	120300	483291980	9940	9930	9940	9930	100
558	20241226	120200	482298870	9930	9940	9940	9930	9
559	20241226	120100	482209430	9940	9940	9940	9940	5
560	20241226	120000	482159730	9940	9920	9940	9920	23
561	20241226	115900	481931460	9920	9940	9940	9920	73
562	20241226	115800	481206570	9940	9940	9940	9940	4
563	20241226	115700	481166810	9940	9940	9940	9940	15
564	20241226	115600	481017710	9940	9940	9940	9940	3
565	20241226	115500	480987890	9940	9940	9940	9930	12
566	20241226	115400	480868620	9940	9940	9940	9940	9
567	20241226	115300	480779160	9940	9940	9940	9940	1
568	20241226	115200	480769220	9940	9930	9940	9930	14
569	20241226	115100	480630160	9920	9930	9930	9920	14
570	20241226	115000	480491240	9930	9930	9930	9930	0
571	20241226	114900	480491240	9930	9930	9930	9930	14
572	20241226	114800	480352220	9920	9920	9920	9920	1
573	20241226	114700	480342300	9910	9910	9910	9910	70
574	20241226	114600	479648600	9910	9910	9910	9910	0
575	20241226	114500	479648600	9910	9910	9910	9910	139
576	20241226	114400	478271110	9910	9910	9910	9910	340
577	20241226	114300	474901710	9910	9910	9910	9910	2
578	20241226	114200	474881890	9910	9930	9930	9910	203
579	20241226	114100	472870130	9910	9930	9930	9910	221
580	20241226	114000	470679890	9920	9920	9920	9920	6
581	20241226	113900	470620370	9920	9920	9920	9920	1
582	20241226	113800	470610450	9930	9930	9930	9930	1
583	20241226	113700	470600520	9910	9920	9920	9910	148
584	20241226	113600	469133340	9930	9920	9930	9910	8
585	20241226	113500	469054000	9910	9910	9930	9910	34
586	20241226	113400	468717030	9910	9910	9910	9910	2
587	20241226	113300	468697210	9910	9910	9910	9910	1
588	20241226	113200	468687300	9920	9910	9920	9910	178
589	20241226	113100	466921770	9910	9910	9910	9910	120
590	20241226	113000	465732570	9910	9910	9910	9910	211
591	20241226	112900	463641560	9900	9900	9900	9900	37
592	20241226	112800	463275260	9910	9910	9910	9910	181
593	20241226	112700	461481550	9920	9920	9920	9920	2
594	20241226	112600	461461710	9920	9920	9920	9910	1206
595	20241226	112500	449510060	9920	9910	9920	9910	100
596	20241226	112400	448519050	9920	9930	9930	9920	781
597	20241226	112300	440768520	9940	9950	9950	9930	647
598	20241226	112200	434339320	10000	10000	10000	10000	0
599	20241226	112100	434339320	10000	10000	10000	10000	0
600	20241226	112000	434339320	10000	10000	10000	10000	1
601	20241226	111900	434329320	9950	9950	9950	9950	50
602	20241226	111800	433831820	9950	9950	9950	9950	40
603	20241226	111700	433433820	9950	9940	9950	9940	28
604	20241226	111600	433155430	9940	9940	9940	9940	60
605	20241226	111500	432559030	9940	9930	9940	9930	580
606	20241226	111400	426794630	9940	9960	9960	9940	597
607	20241226	111300	420858400	9970	9980	9980	9970	5
608	20241226	111200	420808530	9980	9980	9980	9980	0
609	20241226	111100	420808530	9980	9970	9980	9960	755
610	20241226	111000	413288700	9990	9990	9990	9990	0
611	20241226	110900	413288700	9990	9970	9990	9970	622
612	20241226	110800	407079340	10000	10000	10000	10000	0
613	20241226	110700	407079340	10000	10000	10000	10000	0
614	20241226	110600	407079340	10000	9960	10000	9960	154
615	20241226	110500	405545460	9960	9960	9960	9960	0
616	20241226	110400	405545460	9960	9960	9960	9960	1
617	20241226	110300	405535500	9960	9990	10010	9960	1167
618	20241226	110200	393866680	9970	9970	9970	9970	172
619	20241226	110100	392151840	9970	9970	9970	9970	42
620	20241226	110000	391733100	9970	9970	9970	9970	3
621	20241226	105900	391703190	9960	9960	9960	9960	3
622	20241226	105800	391673310	9960	9960	9960	9960	1
623	20241226	105700	391663350	9970	9980	9980	9970	64
624	20241226	105600	391025260	10000	9970	10000	9970	5
625	20241226	105500	390975350	9970	9980	9980	9970	15
626	20241226	105400	390825770	10000	10000	10000	10000	105
627	20241226	105300	389775770	10000	10000	10000	10000	50
628	20241226	105200	389275770	10000	9960	10000	9960	17
629	20241226	105100	389106370	10000	10000	10000	10000	44
630	20241226	105000	388666370	10000	10000	10000	10000	52
631	20241226	104900	388146370	10000	10000	10000	10000	20
632	20241226	104800	387946370	10000	9990	10000	9930	135
633	20241226	104700	386604350	9990	9980	9990	9980	8
634	20241226	104600	386524460	10010	9950	10010	9950	2477
635	20241226	104500	361873850	9950	9940	9950	9940	152
636	20241226	104400	360361700	9940	9940	9940	9940	2
637	20241226	104300	360341820	9940	9940	9940	9940	0
638	20241226	104200	360341820	9940	9940	9940	9940	1
639	20241226	104100	360331880	9940	9930	9940	9930	12
640	20241226	104000	360212710	9930	9930	9930	9930	0
641	20241226	103900	360212710	9930	9930	9930	9930	1
642	20241226	103800	360202780	9930	9930	9930	9930	55
643	20241226	103700	359656630	9930	9910	9930	9910	151
644	20241226	103600	358160180	9910	9920	9920	9910	753
645	20241226	103500	350696390	9920	9950	9950	9920	57
646	20241226	103400	350129870	9950	9950	9950	9950	3
647	20241226	103300	350100020	9950	9930	9960	9920	160
648	20241226	103200	348512080	9920	9970	9970	9920	1993
649	20241226	103100	328688340	9970	9970	9990	9970	144
650	20241226	103000	327252640	9970	9980	9980	9970	101
651	20241226	102900	326244680	9990	10000	10000	9990	301
652	20241226	102800	323237600	10000	10010	10010	9990	208
653	20241226	102700	321159500	10000	10010	10010	10000	89
654	20241226	102600	320269340	10000	10010	10010	10000	14
655	20241226	102500	320129240	10010	10000	10010	10000	23
656	20241226	102400	319899090	10000	10020	10020	10000	27
657	20241226	102300	319628760	10020	10010	10040	10010	21
658	20241226	102200	319418270	10010	10000	10040	10000	9
659	20241226	102100	319328170	10010	10000	10010	10000	22
660	20241226	102000	319108000	10010	10000	10010	9990	27
661	20241226	101900	318837830	10000	10000	10000	10000	14
662	20241226	101800	318697830	10000	10000	10000	9980	195
663	20241226	101700	316750470	9980	9980	9980	9980	62
664	20241226	101600	316131710	9980	9980	9980	9980	23
665	20241226	101500	315902170	9980	9970	9980	9970	227
666	20241226	101400	313636780	9970	9990	9990	9960	756
667	20241226	101300	306098530	9980	10000	10000	9980	59
668	20241226	101200	305509470	10000	9980	10000	9980	12
669	20241226	101100	305389520	9980	9970	9990	9970	175
670	20241226	101000	303643750	9980	9990	10040	9980	275
671	20241226	100900	300898980	9990	10050	10050	9990	2497
672	20241226	100800	275951670	10050	10050	10050	10050	113
673	20241226	100700	274816020	10030	10030	10030	10020	19
674	20241226	100600	274625470	10030	10040	10040	10030	103
675	20241226	100500	273591580	10040	10040	10040	10040	17
676	20241226	100400	273420900	10050	10060	10060	10040	41
677	20241226	100300	273008910	10040	10030	10040	10030	44
678	20241226	100200	272567540	10030	10040	10040	10030	33
679	20241226	100100	272236390	10060	10030	10060	10030	2
680	20241226	100000	272216300	10060	10050	10060	10050	31
681	20241226	095900	271904500	10000	10010	10020	10000	707
682	20241226	095800	264834330	10000	10010	10010	9990	196
683	20241226	095700	262875950	9990	10040	10040	9990	123
684	20241226	095600	261645910	10030	10040	10070	10030	47
685	20241226	095500	261173140	10040	10040	10040	10040	26
686	20241226	095400	260912100	10070	10040	10070	10040	297
687	20241226	095300	257926160	10000	10030	10040	10000	25
688	20241226	095200	257675560	10030	10030	10030	10010	69
689	20241226	095100	256983690	10020	10000	10030	10000	140
690	20241226	095000	255579780	10000	10010	10020	9990	167
691	20241226	094900	253909780	10020	10020	10020	10020	26
692	20241226	094800	253649260	10030	10040	10040	10030	141
693	20241226	094700	252233940	10040	10040	10050	10040	54
694	20241226	094600	251691640	10040	10030	10040	10030	17
695	20241226	094500	251521040	10040	10010	10040	10010	26
696	20241226	094400	251260750	10010	10010	10010	10000	33
697	20241226	094300	250930570	10010	9990	10010	9980	220
698	20241226	094200	248730580	10000	10010	10010	9990	215
699	20241226	094100	246580670	10000	10020	10050	10000	44
700	20241226	094000	246140290	10060	10060	10070	10020	51
701	20241226	093900	245628490	10020	10020	10020	10020	68
702	20241226	093800	244947130	10020	10010	10020	10010	92
703	20241226	093700	244025330	10000	9990	10000	9970	212
704	20241226	093600	241910900	10000	9970	10000	9970	72
705	20241226	093500	241191120	9970	9980	9980	9960	763
706	20241226	093400	233588530	10000	9970	10000	9950	1218
707	20241226	093300	221461810	9980	9980	9980	9980	29
708	20241226	093200	221172390	9980	9980	9980	9970	395
709	20241226	093100	217233470	9980	9970	9980	9970	141
710	20241226	093000	215827640	9960	9980	9980	9960	494
711	20241226	092900	210905020	10020	9970	10020	9970	172
712	20241226	092800	209189820	9970	9980	9990	9970	147
713	20241226	092700	207723400	9980	10000	10000	9970	615
714	20241226	092600	201586930	9990	9990	10000	9980	348
715	20241226	092500	198113370	10000	10000	10020	9990	1464
716	20241226	092400	183473520	10000	10020	10020	10000	812
717	20241226	092300	175352780	10020	10010	10020	10000	35
718	20241226	092200	175002430	10010	10030	10060	10010	385
719	20241226	092100	171147970	10020	10020	10070	10020	256
720	20241226	092000	168582800	10020	10030	10030	10020	180
721	20241226	091900	166779030	10020	10050	10050	10020	827
722	20241226	091800	158486930	10090	10050	10090	10050	5
723	20241226	091700	158436600	10050	10060	10060	10050	148
724	20241226	091600	156948130	10110	10120	10120	10070	326
725	20241226	091500	153661170	10110	10050	10120	10050	25
726	20241226	091400	153409420	10050	10020	10050	10020	27
727	20241226	091300	153138250	10010	10000	10010	10000	134
728	20241226	091200	151798240	10000	10050	10060	10000	2660
729	20241226	091100	125134000	10060	10110	10110	10050	2431
730	20241226	091000	100621000	10120	10120	10120	10100	1191
731	20241226	090900	88579900	10120	10130	10130	10110	1118
732	20241226	090800	77266100	10120	10160	10170	10120	339
733	20241226	090700	73826400	10170	10160	10200	10160	196
734	20241226	090600	71832630	10160	10160	10210	10150	587
735	20241226	090500	65867860	10150	10200	10220	10150	288
736	20241226	090400	62941720	10200	10190	10200	10190	2359
737	20241226	090300	38879960	10200	10090	10200	10090	59
738	20241226	090200	38281120	10090	10210	10210	10090	2152
739	20241226	090100	16399150	10210	10200	10210	10200	219
740	20241226	090000	14163460	10200	10260	10260	10200	1325