KissMeData/228670/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	204800	360345710	5880	5880	5880	5880	2844
3	20241226	204700	360345710	5880	5880	5880	5880	0
4	20241226	204600	360345710	5880	5880	5880	5880	0
5	20241226	204500	360345710	5880	5880	5880	5880	0
6	20241226	204400	360345710	5880	5880	5880	5880	0
7	20241226	204300	360345710	5880	5880	5880	5880	0
8	20241226	204200	360345710	5880	5880	5880	5880	0
9	20241226	204100	360345710	5880	5880	5880	5880	0
10	20241226	204000	360345710	5880	5880	5880	5880	0
11	20241226	203900	360345710	5880	5880	5880	5880	0
12	20241226	203800	360345710	5880	5880	5880	5880	0
13	20241226	203700	360345710	5880	5880	5880	5880	0
14	20241226	203600	360345710	5880	5880	5880	5880	0
15	20241226	203500	360345710	5880	5880	5880	5880	0
16	20241226	203400	360345710	5880	5880	5880	5880	0
17	20241226	203300	360345710	5880	5880	5880	5880	0
18	20241226	203200	360345710	5880	5880	5880	5880	0
19	20241226	203100	360345710	5880	5880	5880	5880	0
20	20241226	203000	360345710	5880	5880	5880	5880	0
21	20241226	202900	360345710	5880	5880	5880	5880	0
22	20241226	202800	360345710	5880	5880	5880	5880	0
23	20241226	202700	360345710	5880	5880	5880	5880	0
24	20241226	202600	360345710	5880	5880	5880	5880	0
25	20241226	202500	360345710	5880	5880	5880	5880	0
26	20241226	202400	360345710	5880	5880	5880	5880	0
27	20241226	202300	360345710	5880	5880	5880	5880	0
28	20241226	202200	360345710	5880	5880	5880	5880	0
29	20241226	202100	360345710	5880	5880	5880	5880	0
30	20241226	202000	360345710	5880	5880	5880	5880	0
31	20241226	201900	360345710	5880	5880	5880	5880	0
32	20241226	201800	360345710	5880	5880	5880	5880	2844
33	20241226	201700	360345710	5880	5880	5880	5880	0
34	20241226	201600	360345710	5880	5880	5880	5880	0
35	20241226	201500	360345710	5880	5880	5880	5880	0
36	20241226	201400	360345710	5880	5880	5880	5880	0
37	20241226	201300	360345710	5880	5880	5880	5880	0
38	20241226	201200	360345710	5880	5880	5880	5880	0
39	20241226	201100	360345710	5880	5880	5880	5880	0
40	20241226	201000	360345710	5880	5880	5880	5880	0
41	20241226	200900	360345710	5880	5880	5880	5880	0
42	20241226	200800	360345710	5880	5880	5880	5880	0
43	20241226	200700	360345710	5880	5880	5880	5880	0
44	20241226	200600	360345710	5880	5880	5880	5880	0
45	20241226	200500	360345710	5880	5880	5880	5880	0
46	20241226	200400	360345710	5880	5880	5880	5880	0
47	20241226	200300	360345710	5880	5880	5880	5880	0
48	20241226	200200	360345710	5880	5880	5880	5880	0
49	20241226	200100	360345710	5880	5880	5880	5880	0
50	20241226	200000	360345710	5880	5880	5880	5880	0
51	20241226	195900	360345710	5880	5880	5880	5880	0
52	20241226	195800	360345710	5880	5880	5880	5880	0
53	20241226	195700	360345710	5880	5880	5880	5880	0
54	20241226	195600	360345710	5880	5880	5880	5880	0
55	20241226	195500	360345710	5880	5880	5880	5880	0
56	20241226	195400	360345710	5880	5880	5880	5880	0
57	20241226	195300	360345710	5880	5880	5880	5880	0
58	20241226	195200	360345710	5880	5880	5880	5880	0
59	20241226	195100	360345710	5880	5880	5880	5880	0
60	20241226	195000	360345710	5880	5880	5880	5880	0
61	20241226	194900	360345710	5880	5880	5880	5880	0
62	20241226	194800	360345710	5880	5880	5880	5880	2844
63	20241226	194700	360345710	5880	5880	5880	5880	0
64	20241226	194600	360345710	5880	5880	5880	5880	0
65	20241226	194500	360345710	5880	5880	5880	5880	0
66	20241226	194400	360345710	5880	5880	5880	5880	0
67	20241226	194300	360345710	5880	5880	5880	5880	0
68	20241226	194200	360345710	5880	5880	5880	5880	0
69	20241226	194100	360345710	5880	5880	5880	5880	0
70	20241226	194000	360345710	5880	5880	5880	5880	0
71	20241226	193900	360345710	5880	5880	5880	5880	0
72	20241226	193800	360345710	5880	5880	5880	5880	0
73	20241226	193700	360345710	5880	5880	5880	5880	0
74	20241226	193600	360345710	5880	5880	5880	5880	0
75	20241226	193500	360345710	5880	5880	5880	5880	0
76	20241226	193400	360345710	5880	5880	5880	5880	0
77	20241226	193300	360345710	5880	5880	5880	5880	0
78	20241226	193200	360345710	5880	5880	5880	5880	0
79	20241226	193100	360345710	5880	5880	5880	5880	0
80	20241226	193000	360345710	5880	5880	5880	5880	0
81	20241226	192900	360345710	5880	5880	5880	5880	0
82	20241226	192800	360345710	5880	5880	5880	5880	0
83	20241226	192700	360345710	5880	5880	5880	5880	0
84	20241226	192600	360345710	5880	5880	5880	5880	0
85	20241226	192500	360345710	5880	5880	5880	5880	0
86	20241226	192400	360345710	5880	5880	5880	5880	0
87	20241226	192300	360345710	5880	5880	5880	5880	0
88	20241226	192200	360345710	5880	5880	5880	5880	0
89	20241226	192100	360345710	5880	5880	5880	5880	0
90	20241226	192000	360345710	5880	5880	5880	5880	0
91	20241226	191900	360345710	5880	5880	5880	5880	0
92	20241226	191800	360345710	5880	5880	5880	5880	2844
93	20241226	191700	360345710	5880	5880	5880	5880	0
94	20241226	191600	360345710	5880	5880	5880	5880	0
95	20241226	191500	360345710	5880	5880	5880	5880	0
96	20241226	191400	360345710	5880	5880	5880	5880	0
97	20241226	191300	360345710	5880	5880	5880	5880	0
98	20241226	191200	360345710	5880	5880	5880	5880	0
99	20241226	191100	360345710	5880	5880	5880	5880	0
100	20241226	191000	360345710	5880	5880	5880	5880	0
101	20241226	190900	360345710	5880	5880	5880	5880	0
102	20241226	190800	360345710	5880	5880	5880	5880	0
103	20241226	190700	360345710	5880	5880	5880	5880	0
104	20241226	190600	360345710	5880	5880	5880	5880	0
105	20241226	190500	360345710	5880	5880	5880	5880	0
106	20241226	190400	360345710	5880	5880	5880	5880	0
107	20241226	190300	360345710	5880	5880	5880	5880	0
108	20241226	190200	360345710	5880	5880	5880	5880	0
109	20241226	190100	360345710	5880	5880	5880	5880	0
110	20241226	190000	360345710	5880	5880	5880	5880	0
111	20241226	185900	360345710	5880	5880	5880	5880	0
112	20241226	185800	360345710	5880	5880	5880	5880	0
113	20241226	185700	360345710	5880	5880	5880	5880	0
114	20241226	185600	360345710	5880	5880	5880	5880	0
115	20241226	185500	360345710	5880	5880	5880	5880	0
116	20241226	185400	360345710	5880	5880	5880	5880	0
117	20241226	185300	360345710	5880	5880	5880	5880	0
118	20241226	185200	360345710	5880	5880	5880	5880	0
119	20241226	185100	360345710	5880	5880	5880	5880	0
120	20241226	185000	360345710	5880	5880	5880	5880	0
121	20241226	184900	360345710	5880	5880	5880	5880	0
122	20241226	184800	360345710	5880	5880	5880	5880	2844
123	20241226	184700	360345710	5880	5880	5880	5880	0
124	20241226	184600	360345710	5880	5880	5880	5880	0
125	20241226	184500	360345710	5880	5880	5880	5880	0
126	20241226	184400	360345710	5880	5880	5880	5880	0
127	20241226	184300	360345710	5880	5880	5880	5880	0
128	20241226	184200	360345710	5880	5880	5880	5880	0
129	20241226	184100	360345710	5880	5880	5880	5880	0
130	20241226	184000	360345710	5880	5880	5880	5880	0
131	20241226	183900	360345710	5880	5880	5880	5880	0
132	20241226	183800	360345710	5880	5880	5880	5880	0
133	20241226	183700	360345710	5880	5880	5880	5880	0
134	20241226	183600	360345710	5880	5880	5880	5880	0
135	20241226	183500	360345710	5880	5880	5880	5880	0
136	20241226	183400	360345710	5880	5880	5880	5880	0
137	20241226	183300	360345710	5880	5880	5880	5880	0
138	20241226	183200	360345710	5880	5880	5880	5880	0
139	20241226	183100	360345710	5880	5880	5880	5880	0
140	20241226	183000	360345710	5880	5880	5880	5880	0
141	20241226	182900	360345710	5880	5880	5880	5880	0
142	20241226	182800	360345710	5880	5880	5880	5880	0
143	20241226	182700	360345710	5880	5880	5880	5880	0
144	20241226	182600	360345710	5880	5880	5880	5880	0
145	20241226	182500	360345710	5880	5880	5880	5880	0
146	20241226	182400	360345710	5880	5880	5880	5880	0
147	20241226	182300	360345710	5880	5880	5880	5880	0
148	20241226	182200	360345710	5880	5880	5880	5880	0
149	20241226	182100	360345710	5880	5880	5880	5880	0
150	20241226	182000	360345710	5880	5880	5880	5880	0
151	20241226	181900	360345710	5880	5880	5880	5880	0
152	20241226	181800	360345710	5880	5880	5880	5880	2844
153	20241226	181700	360345710	5880	5880	5880	5880	0
154	20241226	181600	360345710	5880	5880	5880	5880	0
155	20241226	181500	360345710	5880	5880	5880	5880	0
156	20241226	181400	360345710	5880	5880	5880	5880	0
157	20241226	181300	360345710	5880	5880	5880	5880	0
158	20241226	181200	360345710	5880	5880	5880	5880	0
159	20241226	181100	360345710	5880	5880	5880	5880	0
160	20241226	181000	360345710	5880	5880	5880	5880	0
161	20241226	180900	360345710	5880	5880	5880	5880	0
162	20241226	180800	360345710	5880	5880	5880	5880	0
163	20241226	180700	360345710	5880	5880	5880	5880	0
164	20241226	180600	360345710	5880	5880	5880	5880	0
165	20241226	180500	360345710	5880	5880	5880	5880	0
166	20241226	180400	360345710	5880	5880	5880	5880	0
167	20241226	180300	360345710	5880	5880	5880	5880	0
168	20241226	180200	360345710	5880	5880	5880	5880	0
169	20241226	180100	360345710	5880	5880	5880	5880	0
170	20241226	180000	360345710	5880	5880	5880	5880	0
171	20241226	175900	360345710	5880	5880	5880	5880	0
172	20241226	175800	360345710	5880	5880	5880	5880	0
173	20241226	175700	360345710	5880	5880	5880	5880	0
174	20241226	175600	360345710	5880	5880	5880	5880	0
175	20241226	175500	360345710	5880	5880	5880	5880	0
176	20241226	175400	360345710	5880	5880	5880	5880	0
177	20241226	175300	360345710	5880	5880	5880	5880	0
178	20241226	175200	360345710	5880	5880	5880	5880	0
179	20241226	175100	360345710	5880	5880	5880	5880	0
180	20241226	175000	360345710	5880	5880	5880	5880	0
181	20241226	174900	360345710	5880	5880	5880	5880	0
182	20241226	174800	360345710	5880	5880	5880	5880	2844
183	20241226	174700	360345710	5880	5880	5880	5880	0
184	20241226	174600	360345710	5880	5880	5880	5880	0
185	20241226	174500	360345710	5880	5880	5880	5880	0
186	20241226	174400	360345710	5880	5880	5880	5880	0
187	20241226	174300	360345710	5880	5880	5880	5880	0
188	20241226	174200	360345710	5880	5880	5880	5880	0
189	20241226	174100	360345710	5880	5880	5880	5880	0
190	20241226	174000	360345710	5880	5880	5880	5880	0
191	20241226	173900	360345710	5880	5880	5880	5880	0
192	20241226	173800	360345710	5880	5880	5880	5880	0
193	20241226	173700	360345710	5880	5880	5880	5880	0
194	20241226	173600	360345710	5880	5880	5880	5880	0
195	20241226	173500	360345710	5880	5880	5880	5880	0
196	20241226	173400	360345710	5880	5880	5880	5880	0
197	20241226	173300	360345710	5880	5880	5880	5880	0
198	20241226	173200	360345710	5880	5880	5880	5880	0
199	20241226	173100	360345710	5880	5880	5880	5880	0
200	20241226	173000	360345710	5880	5880	5880	5880	0
201	20241226	172900	360345710	5880	5880	5880	5880	0
202	20241226	172800	360345710	5880	5880	5880	5880	0
203	20241226	172700	360345710	5880	5880	5880	5880	0
204	20241226	172600	360345710	5880	5880	5880	5880	0
205	20241226	172500	360345710	5880	5880	5880	5880	0
206	20241226	172400	360345710	5880	5880	5880	5880	0
207	20241226	172300	360345710	5880	5880	5880	5880	0
208	20241226	172200	360345710	5880	5880	5880	5880	0
209	20241226	172100	360345710	5880	5880	5880	5880	0
210	20241226	172000	360345710	5880	5880	5880	5880	0
211	20241226	171900	360345710	5880	5880	5880	5880	0
212	20241226	171800	360345710	5880	5880	5880	5880	2844
213	20241226	171700	360345710	5880	5880	5880	5880	0
214	20241226	171600	360345710	5880	5880	5880	5880	0
215	20241226	171500	360345710	5880	5880	5880	5880	0
216	20241226	171400	360345710	5880	5880	5880	5880	0
217	20241226	171300	360345710	5880	5880	5880	5880	0
218	20241226	171200	360345710	5880	5880	5880	5880	0
219	20241226	171100	360345710	5880	5880	5880	5880	0
220	20241226	171000	360345710	5880	5880	5880	5880	0
221	20241226	170900	360345710	5880	5880	5880	5880	0
222	20241226	170800	360345710	5880	5880	5880	5880	0
223	20241226	170700	360345710	5880	5880	5880	5880	0
224	20241226	170600	360345710	5880	5880	5880	5880	0
225	20241226	170500	360345710	5880	5880	5880	5880	0
226	20241226	170400	360345710	5880	5880	5880	5880	0
227	20241226	170300	360345710	5880	5880	5880	5880	0
228	20241226	170200	360345710	5880	5880	5880	5880	0
229	20241226	170100	360345710	5880	5880	5880	5880	0
230	20241226	170000	360345710	5880	5880	5880	5880	0
231	20241226	165900	360345710	5880	5880	5880	5880	0
232	20241226	165800	360345710	5880	5880	5880	5880	0
233	20241226	165700	360345710	5880	5880	5880	5880	0
234	20241226	165600	360345710	5880	5880	5880	5880	0
235	20241226	165500	360345710	5880	5880	5880	5880	0
236	20241226	165400	360345710	5880	5880	5880	5880	0
237	20241226	165300	360345710	5880	5880	5880	5880	0
238	20241226	165200	360345710	5880	5880	5880	5880	0
239	20241226	165100	360345710	5880	5880	5880	5880	0
240	20241226	165000	360345710	5880	5880	5880	5880	0
241	20241226	164900	360345710	5880	5880	5880	5880	0
242	20241226	164800	360345710	5880	5880	5880	5880	2844
243	20241226	164700	360345710	5880	5880	5880	5880	0
244	20241226	164600	360345710	5880	5880	5880	5880	0
245	20241226	164500	360345710	5880	5880	5880	5880	0
246	20241226	164400	360345710	5880	5880	5880	5880	0
247	20241226	164300	360345710	5880	5880	5880	5880	0
248	20241226	164200	360345710	5880	5880	5880	5880	0
249	20241226	164100	360345710	5880	5880	5880	5880	0
250	20241226	164000	360345710	5880	5880	5880	5880	0
251	20241226	163900	360345710	5880	5880	5880	5880	0
252	20241226	163800	360345710	5880	5880	5880	5880	0
253	20241226	163700	360345710	5880	5880	5880	5880	0
254	20241226	163600	360345710	5880	5880	5880	5880	0
255	20241226	163500	360345710	5880	5880	5880	5880	0
256	20241226	163400	360345710	5880	5880	5880	5880	0
257	20241226	163300	360345710	5880	5880	5880	5880	0
258	20241226	163200	360345710	5880	5880	5880	5880	0
259	20241226	163100	360345710	5880	5880	5880	5880	0
260	20241226	163000	360345710	5880	5880	5880	5880	0
261	20241226	162900	360345710	5880	5880	5880	5880	0
262	20241226	162800	360345710	5880	5880	5880	5880	0
263	20241226	162700	360345710	5880	5880	5880	5880	0
264	20241226	162600	360345710	5880	5880	5880	5880	0
265	20241226	162500	360345710	5880	5880	5880	5880	0
266	20241226	162400	360345710	5880	5880	5880	5880	0
267	20241226	162300	360345710	5880	5880	5880	5880	0
268	20241226	162200	360345710	5880	5880	5880	5880	0
269	20241226	162100	360345710	5880	5880	5880	5880	0
270	20241226	162000	360345710	5880	5880	5880	5880	0
271	20241226	161900	360345710	5880	5880	5880	5880	0
272	20241226	161800	360345710	5880	5880	5880	5880	2844
273	20241226	161700	360345710	5880	5880	5880	5880	0
274	20241226	161600	360345710	5880	5880	5880	5880	0
275	20241226	161500	360345710	5880	5880	5880	5880	0
276	20241226	161400	360345710	5880	5880	5880	5880	0
277	20241226	161300	360345710	5880	5880	5880	5880	0
278	20241226	161200	360345710	5880	5880	5880	5880	0
279	20241226	161100	360345710	5880	5880	5880	5880	0
280	20241226	161000	360345710	5880	5880	5880	5880	0
281	20241226	160900	360345710	5880	5880	5880	5880	0
282	20241226	160800	360345710	5880	5880	5880	5880	0
283	20241226	160700	360345710	5880	5880	5880	5880	0
284	20241226	160600	360345710	5880	5880	5880	5880	0
285	20241226	160500	360345710	5880	5880	5880	5880	0
286	20241226	160400	360345710	5880	5880	5880	5880	0
287	20241226	160300	360345710	5880	5880	5880	5880	0
288	20241226	160200	360345710	5880	5880	5880	5880	0
289	20241226	160100	360345710	5880	5880	5880	5880	0
290	20241226	160000	360345710	5880	5880	5880	5880	0
291	20241226	155900	360345710	5880	5880	5880	5880	0
292	20241226	155800	360345710	5880	5880	5880	5880	0
293	20241226	155700	360345710	5880	5880	5880	5880	0
294	20241226	155600	360345710	5880	5880	5880	5880	0
295	20241226	155500	360345710	5880	5880	5880	5880	0
296	20241226	155400	360345710	5880	5880	5880	5880	0
297	20241226	155300	360345710	5880	5880	5880	5880	0
298	20241226	155200	360345710	5880	5880	5880	5880	0
299	20241226	155100	360345710	5880	5880	5880	5880	0
300	20241226	155000	360345710	5880	5880	5880	5880	0
301	20241226	154900	360345710	5880	5880	5880	5880	0
302	20241226	154800	360345710	5880	5880	5880	5880	2844
303	20241226	154700	360345710	5880	5880	5880	5880	0
304	20241226	154600	360345710	5880	5880	5880	5880	0
305	20241226	154500	360345710	5880	5880	5880	5880	0
306	20241226	154400	360345710	5880	5880	5880	5880	0
307	20241226	154300	360345710	5880	5880	5880	5880	0
308	20241226	154200	360345710	5880	5880	5880	5880	0
309	20241226	154100	360345710	5880	5880	5880	5880	0
310	20241226	154000	360345710	5880	5880	5880	5880	0
311	20241226	153900	360345710	5880	5880	5880	5880	0
312	20241226	153800	360345710	5880	5880	5880	5880	0
313	20241226	153700	360345710	5880	5880	5880	5880	0
314	20241226	153600	360345710	5880	5880	5880	5880	0
315	20241226	153500	360345710	5880	5880	5880	5880	0
316	20241226	153400	360345710	5880	5880	5880	5880	0
317	20241226	153300	360345710	5880	5880	5880	5880	0
318	20241226	153200	360345710	5880	5880	5880	5880	0
319	20241226	153100	360345710	5880	5880	5880	5880	0
320	20241226	153000	360345710	5880	5880	5880	5880	2844
321	20241226	152900	343622990	5830	5830	5830	5830	0
322	20241226	152800	343622990	5830	5830	5830	5830	0
323	20241226	152700	343622990	5830	5830	5830	5830	0
324	20241226	152600	343622990	5830	5830	5830	5830	0
325	20241226	152500	343622990	5830	5830	5830	5830	0
326	20241226	152400	343622990	5830	5830	5830	5830	0
327	20241226	152300	343622990	5830	5830	5830	5830	0
328	20241226	152200	343622990	5830	5830	5830	5830	0
329	20241226	152100	343622990	5830	5830	5830	5830	0
330	20241226	152000	343622990	5830	5830	5830	5830	0
331	20241226	151900	343622990	5830	5830	5860	5820	253
332	20241226	151800	342147180	5830	5820	5830	5820	102
333	20241226	151700	341552600	5820	5830	5830	5820	169
334	20241226	151600	340568250	5830	5830	5830	5830	465
335	20241226	151500	337857300	5830	5830	5830	5830	0
336	20241226	151400	337857300	5830	5830	5830	5830	688
337	20241226	151300	333846260	5830	5830	5840	5830	1403
338	20241226	151200	325665580	5830	5820	5830	5820	325
339	20241226	151100	323771830	5810	5810	5810	5810	171
340	20241226	151000	322778320	5810	5810	5810	5810	0
341	20241226	150900	322778320	5810	5810	5810	5810	60
342	20241226	150800	322429720	5820	5820	5820	5820	0
343	20241226	150700	322429720	5820	5820	5820	5820	0
344	20241226	150600	322429720	5820	5820	5820	5820	31
345	20241226	150500	322249300	5810	5810	5810	5810	0
346	20241226	150400	322249300	5810	5810	5810	5810	0
347	20241226	150300	322249300	5810	5810	5810	5810	1000
348	20241226	150200	316439300	5800	5800	5800	5800	0
349	20241226	150100	316439300	5800	5800	5800	5800	32
350	20241226	150000	316253700	5800	5800	5800	5800	0
351	20241226	145900	316253700	5800	5800	5800	5800	0
352	20241226	145800	316253700	5800	5800	5800	5800	200
353	20241226	145700	315093700	5790	5820	5820	5790	5049
354	20241226	145600	285781950	5830	5830	5830	5830	1
355	20241226	145500	285776120	5810	5810	5810	5810	0
356	20241226	145400	285776120	5810	5810	5810	5810	0
357	20241226	145300	285776120	5810	5810	5810	5810	18
358	20241226	145200	285671540	5820	5820	5820	5820	500
359	20241226	145100	282761540	5830	5830	5830	5830	1
360	20241226	145000	282755710	5810	5810	5810	5810	0
361	20241226	144900	282755710	5810	5810	5810	5810	1000
362	20241226	144800	276945710	5820	5820	5820	5820	100
363	20241226	144700	276363710	5830	5830	5830	5830	82
364	20241226	144600	275885650	5830	5830	5830	5830	0
365	20241226	144500	275885650	5830	5830	5830	5830	90
366	20241226	144400	275360950	5830	5810	5830	5810	2
367	20241226	144300	275349310	5830	5830	5830	5830	63
368	20241226	144200	274982020	5820	5820	5820	5820	0
369	20241226	144100	274982020	5820	5820	5820	5820	0
370	20241226	144000	274982020	5820	5820	5820	5820	32
371	20241226	143900	274795780	5820	5820	5820	5820	0
372	20241226	143800	274795780	5820	5830	5830	5820	1310
373	20241226	143700	267171480	5830	5830	5830	5830	630
374	20241226	143600	263498580	5830	5830	5830	5830	0
375	20241226	143500	263498580	5830	5830	5830	5830	55
376	20241226	143400	263177930	5820	5820	5820	5820	2
377	20241226	143300	263166290	5820	5820	5820	5820	0
378	20241226	143200	263166290	5820	5820	5820	5820	13
379	20241226	143100	263090630	5820	5820	5820	5820	385
380	20241226	143000	260849930	5820	5820	5820	5820	11
381	20241226	142900	260785910	5820	5820	5820	5820	2
382	20241226	142800	260774270	5820	5820	5820	5820	2
383	20241226	142700	260762630	5820	5820	5820	5820	2494
384	20241226	142600	246247550	5810	5820	5820	5810	2576
385	20241226	142500	231260060	5830	5830	5830	5830	0
386	20241226	142400	231260060	5830	5830	5830	5830	0
387	20241226	142300	231260060	5830	5830	5830	5830	0
388	20241226	142200	231260060	5830	5830	5830	5830	0
389	20241226	142100	231260060	5830	5830	5830	5830	30
390	20241226	142000	231085160	5830	5830	5830	5830	94
391	20241226	141900	230537140	5830	5830	5830	5830	307
392	20241226	141800	228747330	5830	5830	5830	5830	0
393	20241226	141700	228747330	5830	5830	5830	5830	0
394	20241226	141600	228747330	5830	5830	5830	5830	969
395	20241226	141500	223098060	5830	5830	5830	5830	0
396	20241226	141400	223098060	5830	5830	5830	5830	25
397	20241226	141300	222952310	5830	5830	5830	5830	1000
398	20241226	141200	217122310	5840	5840	5840	5840	95
399	20241226	141100	216567510	5840	5840	5840	5840	0
400	20241226	141000	216567510	5840	5840	5840	5840	95
401	20241226	140900	216012710	5840	5840	5840	5840	0
402	20241226	140800	216012710	5840	5840	5840	5830	578
403	20241226	140700	212637430	5840	5840	5840	5840	491
404	20241226	140600	209769990	5840	5840	5840	5840	0
405	20241226	140500	209769990	5840	5840	5840	5840	27
406	20241226	140400	209612310	5840	5840	5840	5840	287
407	20241226	140300	207936230	5850	5850	5850	5850	0
408	20241226	140200	207936230	5850	5850	5850	5850	417
409	20241226	140100	205496780	5830	5830	5830	5830	0
410	20241226	140000	205496780	5830	5850	5850	5830	918
411	20241226	135900	200137980	5850	5850	5850	5850	92
412	20241226	135800	199599780	5830	5830	5830	5830	0
413	20241226	135700	199599780	5830	5850	5850	5830	189
414	20241226	135600	198495310	5830	5830	5830	5830	54
415	20241226	135500	198180490	5880	5850	5880	5850	840
416	20241226	135400	193246510	5880	5840	5880	5840	1221
417	20241226	135300	186087300	5840	5840	5840	5840	1
418	20241226	135200	186081460	5840	5840	5840	5840	0
419	20241226	135100	186081460	5840	5840	5840	5840	92
420	20241226	135000	185544180	5840	5830	5840	5830	547
421	20241226	134900	182354240	5830	5830	5830	5830	27
422	20241226	134800	182196830	5830	5830	5830	5830	26
423	20241226	134700	182045250	5830	5830	5830	5830	13
424	20241226	134600	181969460	5840	5830	5840	5830	110
425	20241226	134500	181328150	5840	5840	5840	5840	92
426	20241226	134400	180790870	5830	5830	5830	5830	0
427	20241226	134300	180790870	5830	5830	5830	5830	200
428	20241226	134200	179624870	5830	5830	5840	5830	106
429	20241226	134100	179005970	5830	5830	5830	5830	154
430	20241226	134000	178108150	5830	5830	5830	5830	3
431	20241226	133900	178090660	5840	5830	5840	5830	51
432	20241226	133800	177793270	5850	5850	5850	5850	0
433	20241226	133700	177793270	5850	5850	5850	5850	92
434	20241226	133600	177255070	5820	5820	5820	5820	16
435	20241226	133500	177161950	5850	5850	5850	5850	92
436	20241226	133400	176623750	5840	5840	5840	5840	15
437	20241226	133300	176536150	5840	5840	5840	5840	0
438	20241226	133200	176536150	5840	5840	5840	5840	2
439	20241226	133100	176524470	5840	5840	5840	5840	0
440	20241226	133000	176524470	5840	5830	5840	5830	611
441	20241226	132900	172961230	5840	5840	5840	5840	92
442	20241226	132800	172423950	5840	5840	5840	5840	0
443	20241226	132700	172423950	5840	5840	5840	5840	92
444	20241226	132600	171886670	5840	5840	5840	5840	0
445	20241226	132500	171886670	5840	5840	5840	5840	0
446	20241226	132400	171886670	5840	5840	5840	5840	1
447	20241226	132300	171880830	5840	5840	5840	5840	0
448	20241226	132200	171880830	5840	5840	5840	5840	96
449	20241226	132100	171320190	5830	5830	5830	5830	500
450	20241226	132000	168405190	5840	5840	5840	5840	0
451	20241226	131900	168405190	5840	5840	5840	5840	0
452	20241226	131800	168405190	5840	5840	5840	5840	505
453	20241226	131700	165455990	5830	5830	5830	5830	138
454	20241226	131600	164651450	5840	5840	5840	5840	0
455	20241226	131500	164651450	5840	5840	5840	5840	1
456	20241226	131400	164645610	5840	5840	5840	5840	0
457	20241226	131300	164645610	5840	5840	5840	5840	0
458	20241226	131200	164645610	5840	5840	5840	5840	0
459	20241226	131100	164645610	5840	5840	5840	5840	95
460	20241226	131000	164090810	5830	5830	5830	5830	0
461	20241226	130900	164090810	5830	5830	5830	5830	0
462	20241226	130800	164090810	5830	5830	5830	5830	0
463	20241226	130700	164090810	5830	5830	5830	5830	0
464	20241226	130600	164090810	5830	5830	5830	5830	0
465	20241226	130500	164090810	5830	5830	5830	5830	622
466	20241226	130400	160464550	5840	5840	5840	5840	15
467	20241226	130300	160376950	5840	5840	5840	5840	0
468	20241226	130200	160376950	5840	5840	5840	5840	0
469	20241226	130100	160376950	5840	5850	5850	5840	1798
470	20241226	130000	149872160	5850	5850	5850	5850	459
471	20241226	125900	147187010	5850	5850	5850	5850	0
472	20241226	125800	147187010	5850	5850	5850	5850	0
473	20241226	125700	147187010	5850	5850	5850	5850	0
474	20241226	125600	147187010	5850	5850	5850	5850	0
475	20241226	125500	147187010	5850	5850	5850	5850	1
476	20241226	125400	147181160	5840	5840	5840	5840	25
477	20241226	125300	147035160	5840	5840	5840	5840	140
478	20241226	125200	146217560	5840	5840	5840	5840	0
479	20241226	125100	146217560	5840	5840	5840	5840	0
480	20241226	125000	146217560	5840	5840	5840	5840	10
481	20241226	124900	146159160	5850	5850	5850	5850	0
482	20241226	124800	146159160	5850	5850	5850	5850	0
483	20241226	124700	146159160	5850	5840	5850	5840	528
484	20241226	124600	143070460	5850	5850	5850	5850	22
485	20241226	124500	142941760	5850	5850	5850	5850	90
486	20241226	124400	142415260	5850	5850	5850	5850	0
487	20241226	124300	142415260	5850	5850	5850	5850	0
488	20241226	124200	142415260	5850	5840	5850	5840	510
489	20241226	124100	139431770	5840	5840	5840	5840	0
490	20241226	124000	139431770	5840	5840	5840	5840	20
491	20241226	123900	139314970	5840	5840	5840	5840	0
492	20241226	123800	139314970	5840	5840	5840	5840	0
493	20241226	123700	139314970	5840	5840	5840	5840	0
494	20241226	123600	139314970	5840	5840	5840	5840	0
495	20241226	123500	139314970	5840	5840	5840	5840	0
496	20241226	123400	139314970	5840	5840	5840	5840	0
497	20241226	123300	139314970	5840	5840	5840	5840	136
498	20241226	123200	138520730	5800	5820	5820	5800	2094
499	20241226	123100	126355510	5820	5820	5820	5820	16
500	20241226	123000	126262390	5810	5810	5810	5810	0
501	20241226	122900	126262390	5810	5810	5810	5810	0
502	20241226	122800	126262390	5810	5810	5810	5810	62
503	20241226	122700	125902170	5810	5810	5810	5810	0
504	20241226	122600	125902170	5810	5810	5810	5810	0
505	20241226	122500	125902170	5810	5810	5810	5810	0
506	20241226	122400	125902170	5810	5810	5810	5810	0
507	20241226	122300	125902170	5810	5810	5810	5810	0
508	20241226	122200	125902170	5810	5810	5810	5810	0
509	20241226	122100	125902170	5810	5810	5810	5810	3
510	20241226	122000	125884740	5810	5810	5810	5810	10
511	20241226	121900	125826640	5810	5810	5820	5810	353
512	20241226	121800	123775660	5810	5810	5810	5810	10
513	20241226	121700	123717560	5810	5810	5810	5810	9
514	20241226	121600	123665270	5830	5810	5830	5810	12
515	20241226	121500	123595510	5810	5810	5810	5810	0
516	20241226	121400	123595510	5810	5810	5830	5810	20
517	20241226	121300	123479290	5810	5810	5810	5810	11
518	20241226	121200	123415380	5810	5810	5810	5810	9
519	20241226	121100	123363090	5830	5810	5830	5810	186
520	20241226	121000	122282410	5810	5810	5810	5810	10
521	20241226	120900	122224310	5830	5810	5830	5810	37
522	20241226	120800	122008820	5810	5810	5810	5810	110
523	20241226	120700	121369720	5810	5820	5820	5810	24
524	20241226	120600	121230230	5830	5830	5830	5830	0
525	20241226	120500	121230230	5830	5830	5830	5830	1
526	20241226	120400	121224400	5830	5830	5830	5830	10
527	20241226	120300	121166100	5830	5830	5830	5830	0
528	20241226	120200	121166100	5830	5830	5830	5830	0
529	20241226	120100	121166100	5830	5830	5830	5810	136
530	20241226	120000	120375380	5830	5830	5850	5830	40
531	20241226	115900	120142160	5830	5830	5830	5830	14
532	20241226	115800	120060540	5830	5830	5830	5830	15
533	20241226	115700	119973090	5830	5830	5830	5830	44
534	20241226	115600	119716570	5860	5860	5860	5860	2
535	20241226	115500	119704850	5860	5860	5860	5860	0
536	20241226	115400	119704850	5860	5830	5860	5830	256
537	20241226	115300	118209090	5830	5830	5830	5830	0
538	20241226	115200	118209090	5830	5830	5830	5830	0
539	20241226	115100	118209090	5830	5830	5830	5830	0
540	20241226	115000	118209090	5830	5830	5830	5830	0
541	20241226	114900	118209090	5830	5830	5830	5830	0
542	20241226	114800	118209090	5830	5830	5830	5830	108
543	20241226	114700	117579450	5830	5830	5830	5830	100
544	20241226	114600	116996450	5830	5830	5830	5830	0
545	20241226	114500	116996450	5830	5830	5830	5830	0
546	20241226	114400	116996450	5830	5830	5830	5830	0
547	20241226	114300	116996450	5830	5830	5830	5830	0
548	20241226	114200	116996450	5830	5830	5830	5830	0
549	20241226	114100	116996450	5830	5830	5830	5830	0
550	20241226	114000	116996450	5830	5830	5830	5830	500
551	20241226	113900	114081450	5830	5830	5830	5830	0
552	20241226	113800	114081450	5830	5810	5830	5810	8
553	20241226	113700	114034830	5800	5800	5800	5800	0
554	20241226	113600	114034830	5800	5800	5800	5800	127
555	20241226	113500	113298230	5800	5800	5800	5800	0
556	20241226	113400	113298230	5800	5830	5830	5800	6955
557	20241226	113300	72898510	5830	5830	5830	5830	530
558	20241226	113200	69808610	5840	5840	5840	5840	0
559	20241226	113100	69808610	5840	5840	5840	5840	159
560	20241226	113000	68880050	5840	5840	5840	5840	10
561	20241226	112900	68821650	5840	5840	5840	5840	10
562	20241226	112800	68763250	5850	5850	5850	5850	0
563	20241226	112700	68763250	5850	5850	5850	5850	0
564	20241226	112600	68763250	5850	5850	5850	5850	0
565	20241226	112500	68763250	5850	5850	5850	5850	0
566	20241226	112400	68763250	5850	5850	5850	5850	1
567	20241226	112300	68757400	5840	5850	5850	5840	1139
568	20241226	112200	62101640	5850	5850	5850	5850	500
569	20241226	112100	59176640	5840	5840	5840	5840	139
570	20241226	112000	58364880	5840	5840	5840	5840	25
571	20241226	111900	58218880	5850	5850	5850	5850	0
572	20241226	111800	58218880	5850	5850	5850	5850	50
573	20241226	111700	57926380	5850	5850	5850	5850	105
574	20241226	111600	57312130	5850	5850	5850	5850	9
575	20241226	111500	57259480	5850	5840	5850	5840	288
576	20241226	111400	55575680	5850	5850	5850	5850	0
577	20241226	111300	55575680	5850	5850	5850	5850	0
578	20241226	111200	55575680	5850	5850	5850	5850	500
579	20241226	111100	52650680	5870	5870	5870	5870	0
580	20241226	111000	52650680	5870	5870	5870	5870	0
581	20241226	110900	52650680	5870	5870	5870	5870	0
582	20241226	110800	52650680	5870	5870	5870	5870	0
583	20241226	110700	52650680	5870	5870	5870	5870	0
584	20241226	110600	52650680	5870	5860	5870	5850	1574
585	20241226	110500	43435310	5860	5880	5880	5860	628
586	20241226	110400	39744510	5890	5890	5890	5890	0
587	20241226	110300	39744510	5890	5890	5890	5890	0
588	20241226	110200	39744510	5890	5890	5890	5890	302
589	20241226	110100	37965730	5900	5900	5900	5900	1
590	20241226	110000	37959830	5900	5900	5900	5900	0
591	20241226	105900	37959830	5900	5900	5900	5900	0
592	20241226	105800	37959830	5900	5900	5900	5900	0
593	20241226	105700	37959830	5900	5900	5900	5900	0
594	20241226	105600	37959830	5900	5900	5900	5900	0
595	20241226	105500	37959830	5900	5900	5900	5900	0
596	20241226	105400	37959830	5900	5900	5900	5900	0
597	20241226	105300	37959830	5900	5900	5900	5900	0
598	20241226	105200	37959830	5900	5900	5900	5900	2
599	20241226	105100	37948030	5890	5890	5890	5890	0
600	20241226	105000	37948030	5890	5890	5890	5890	0
601	20241226	104900	37948030	5890	5890	5890	5890	0
602	20241226	104800	37948030	5890	5890	5890	5890	0
603	20241226	104700	37948030	5890	5890	5890	5890	0
604	20241226	104600	37948030	5890	5890	5890	5890	0
605	20241226	104500	37948030	5890	5890	5890	5890	451
606	20241226	104400	35291640	5900	5900	5900	5900	0
607	20241226	104300	35291640	5900	5900	5900	5900	0
608	20241226	104200	35291640	5900	5900	5900	5900	1
609	20241226	104100	35285740	5900	5900	5900	5900	0
610	20241226	104000	35285740	5900	5910	5910	5900	142
611	20241226	103900	34447520	5900	5900	5900	5900	120
612	20241226	103800	33739520	5890	5890	5890	5890	0
613	20241226	103700	33739520	5890	5890	5890	5890	80
614	20241226	103600	33268320	5880	5880	5880	5880	0
615	20241226	103500	33268320	5880	5880	5880	5880	370
616	20241226	103400	31092720	5890	5890	5890	5890	0
617	20241226	103300	31092720	5890	5890	5890	5890	2
618	20241226	103200	31080940	5890	5890	5890	5890	0
619	20241226	103100	31080940	5890	5890	5890	5890	50
620	20241226	103000	30786440	5890	5890	5890	5890	0
621	20241226	102900	30786440	5890	5890	5890	5890	0
622	20241226	102800	30786440	5890	5890	5890	5890	2
623	20241226	102700	30774660	5890	5890	5890	5890	200
624	20241226	102600	29596660	5910	5890	5910	5890	30
625	20241226	102500	29419660	5910	5900	5910	5890	45
626	20241226	102400	29154350	5890	5890	5890	5890	0
627	20241226	102300	29154350	5890	5890	5890	5890	0
628	20241226	102200	29154350	5890	5890	5890	5890	0
629	20241226	102100	29154350	5890	5890	5890	5890	0
630	20241226	102000	29154350	5890	5890	5890	5890	9
631	20241226	101900	29101340	5900	5880	5900	5880	68
632	20241226	101800	28700340	5880	5880	5880	5880	36
633	20241226	101700	28488660	5910	5910	5910	5910	0
634	20241226	101600	28488660	5910	5910	5910	5910	0
635	20241226	101500	28488660	5910	5910	5910	5910	0
636	20241226	101400	28488660	5910	5910	5910	5910	2
637	20241226	101300	28476840	5910	5910	5910	5910	0
638	20241226	101200	28476840	5910	5910	5910	5910	2
639	20241226	101100	28465020	5880	5880	5880	5880	111
640	20241226	101000	27812340	5880	5880	5880	5880	0
641	20241226	100900	27812340	5880	5880	5880	5880	6
642	20241226	100800	27777060	5880	5880	5880	5880	3
643	20241226	100700	27759420	5890	5890	5890	5890	6
644	20241226	100600	27724080	5880	5880	5880	5880	88
645	20241226	100500	27206640	5890	5900	5900	5890	187
646	20241226	100400	26105190	5900	5890	5900	5890	7
647	20241226	100300	26063950	5890	5890	5890	5890	3
648	20241226	100200	26046280	5900	5900	5900	5900	12
649	20241226	100100	25975480	5900	5900	5900	5900	0
650	20241226	100000	25975480	5900	5900	5900	5900	0
651	20241226	095900	25975480	5900	5890	5900	5890	14
652	20241226	095800	25892940	5890	5890	5890	5890	3
653	20241226	095700	25875270	5890	5890	5890	5890	6
654	20241226	095600	25839930	5890	5890	5890	5890	3
655	20241226	095500	25822260	5900	5890	5900	5890	9
656	20241226	095400	25769210	5890	5890	5890	5890	3
657	20241226	095300	25751540	5900	5900	5900	5900	0
658	20241226	095200	25751540	5900	5900	5900	5900	0
659	20241226	095100	25751540	5900	5900	5900	5900	0
660	20241226	095000	25751540	5900	5900	5900	5900	548
661	20241226	094900	22518340	5900	5910	5910	5900	11
662	20241226	094800	22453360	5900	5900	5900	5900	3
663	20241226	094700	22435660	5910	5910	5910	5910	1
664	20241226	094600	22429750	5910	5910	5910	5910	14
665	20241226	094500	22347010	5940	5940	5940	5900	4
666	20241226	094400	22323290	5940	5910	5940	5910	164
667	20241226	094300	21351640	5910	5900	5910	5900	22
668	20241226	094200	21221630	5900	5910	5910	5900	12
669	20241226	094100	21150740	5910	5910	5910	5910	1
670	20241226	094000	21144830	5910	5910	5910	5910	29
671	20241226	093900	20973440	5940	5910	5940	5910	4
672	20241226	093800	20949770	5910	5930	5930	5910	179
673	20241226	093700	19890740	5930	5910	5930	5910	60
674	20241226	093600	19535000	5910	5910	5910	5910	3
675	20241226	093500	19517270	5910	5910	5910	5910	3
676	20241226	093400	19499540	5910	5910	5910	5910	3
677	20241226	093300	19481810	5910	5910	5910	5910	4
678	20241226	093200	19458170	5900	5900	5900	5900	3
679	20241226	093100	19440470	5900	5900	5900	5900	3
680	20241226	093000	19422770	5910	5940	5940	5910	189
681	20241226	092900	18305640	5910	5910	5910	5910	9
682	20241226	092800	18252450	5950	5950	5950	5950	2
683	20241226	092700	18240550	5950	5910	5950	5910	15
684	20241226	092600	18151860	5940	5910	5940	5910	4
685	20241226	092500	18128190	5910	5910	5910	5910	6
686	20241226	092400	18092730	5910	5910	5910	5910	6
687	20241226	092300	18057270	5900	5900	5900	5900	6
688	20241226	092200	18021870	5900	5930	5940	5900	1205
689	20241226	092100	10900590	5950	5950	5950	5950	2
690	20241226	092000	10888690	5950	5950	5950	5950	20
691	20241226	091900	10769690	5950	5910	5950	5910	112
692	20241226	091800	10105410	5950	5920	5950	5920	172
693	20241226	091700	9085190	5930	5920	5930	5920	207
694	20241226	091600	7859690	5920	5930	5930	5920	20
695	20241226	091500	7741280	5950	5950	5950	5950	2
696	20241226	091400	7729380	5950	5950	5950	5950	40
697	20241226	091300	7491380	5950	5910	5950	5910	61
698	20241226	091200	7129410	5910	5920	5920	5910	49
699	20241226	091100	6839680	5920	5920	5920	5920	712
700	20241226	091000	2624640	5920	5940	5940	5920	283
701	20241226	090900	946730	5960	5930	5960	5930	42
702	20241226	090800	696470	5940	5970	5970	5940	32
703	20241226	090700	505850	5940	5940	5940	5940	11
704	20241226	090600	440510	5970	5970	5970	5970	10
705	20241226	090500	380810	5970	5970	5970	5970	33
706	20241226	090400	183800	5960	5960	5960	5960	7
707	20241226	090300	142080	5920	5920	5920	5920	14
708	20241226	090200	59200	5920	5920	5920	5920	0
709	20241226	090100	59200	5920	5920	5920	5920	0
710	20241226	090000	59200	5920	5920	5920	5920	10