KissMeData/093050/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	200400	273454660	15630	15630	15630	15630	417
3	20241226	200300	273454660	15630	15630	15630	15630	0
4	20241226	200200	273454660	15630	15630	15630	15630	0
5	20241226	200100	273454660	15630	15630	15630	15630	0
6	20241226	200000	273454660	15630	15630	15630	15630	0
7	20241226	195900	273454660	15630	15630	15630	15630	0
8	20241226	195800	273454660	15630	15630	15630	15630	0
9	20241226	195700	273454660	15630	15630	15630	15630	0
10	20241226	195600	273454660	15630	15630	15630	15630	0
11	20241226	195500	273454660	15630	15630	15630	15630	0
12	20241226	195400	273454660	15630	15630	15630	15630	0
13	20241226	195300	273454660	15630	15630	15630	15630	0
14	20241226	195200	273454660	15630	15630	15630	15630	0
15	20241226	195100	273454660	15630	15630	15630	15630	0
16	20241226	195000	273454660	15630	15630	15630	15630	0
17	20241226	194900	273454660	15630	15630	15630	15630	0
18	20241226	194800	273454660	15630	15630	15630	15630	0
19	20241226	194700	273454660	15630	15630	15630	15630	0
20	20241226	194600	273454660	15630	15630	15630	15630	0
21	20241226	194500	273454660	15630	15630	15630	15630	0
22	20241226	194400	273454660	15630	15630	15630	15630	0
23	20241226	194300	273454660	15630	15630	15630	15630	0
24	20241226	194200	273454660	15630	15630	15630	15630	0
25	20241226	194100	273454660	15630	15630	15630	15630	0
26	20241226	194000	273454660	15630	15630	15630	15630	0
27	20241226	193900	273454660	15630	15630	15630	15630	0
28	20241226	193800	273454660	15630	15630	15630	15630	0
29	20241226	193700	273454660	15630	15630	15630	15630	0
30	20241226	193600	273454660	15630	15630	15630	15630	0
31	20241226	193500	273454660	15630	15630	15630	15630	0
32	20241226	193400	273454660	15630	15630	15630	15630	417
33	20241226	193300	273454660	15630	15630	15630	15630	0
34	20241226	193200	273454660	15630	15630	15630	15630	0
35	20241226	193100	273454660	15630	15630	15630	15630	0
36	20241226	193000	273454660	15630	15630	15630	15630	0
37	20241226	192900	273454660	15630	15630	15630	15630	0
38	20241226	192800	273454660	15630	15630	15630	15630	0
39	20241226	192700	273454660	15630	15630	15630	15630	0
40	20241226	192600	273454660	15630	15630	15630	15630	0
41	20241226	192500	273454660	15630	15630	15630	15630	0
42	20241226	192400	273454660	15630	15630	15630	15630	0
43	20241226	192300	273454660	15630	15630	15630	15630	0
44	20241226	192200	273454660	15630	15630	15630	15630	0
45	20241226	192100	273454660	15630	15630	15630	15630	0
46	20241226	192000	273454660	15630	15630	15630	15630	0
47	20241226	191900	273454660	15630	15630	15630	15630	0
48	20241226	191800	273454660	15630	15630	15630	15630	0
49	20241226	191700	273454660	15630	15630	15630	15630	0
50	20241226	191600	273454660	15630	15630	15630	15630	0
51	20241226	191500	273454660	15630	15630	15630	15630	0
52	20241226	191400	273454660	15630	15630	15630	15630	0
53	20241226	191300	273454660	15630	15630	15630	15630	0
54	20241226	191200	273454660	15630	15630	15630	15630	0
55	20241226	191100	273454660	15630	15630	15630	15630	0
56	20241226	191000	273454660	15630	15630	15630	15630	0
57	20241226	190900	273454660	15630	15630	15630	15630	0
58	20241226	190800	273454660	15630	15630	15630	15630	0
59	20241226	190700	273454660	15630	15630	15630	15630	0
60	20241226	190600	273454660	15630	15630	15630	15630	0
61	20241226	190500	273454660	15630	15630	15630	15630	0
62	20241226	190400	273454660	15630	15630	15630	15630	417
63	20241226	190300	273454660	15630	15630	15630	15630	0
64	20241226	190200	273454660	15630	15630	15630	15630	0
65	20241226	190100	273454660	15630	15630	15630	15630	0
66	20241226	190000	273454660	15630	15630	15630	15630	0
67	20241226	185900	273454660	15630	15630	15630	15630	0
68	20241226	185800	273454660	15630	15630	15630	15630	0
69	20241226	185700	273454660	15630	15630	15630	15630	0
70	20241226	185600	273454660	15630	15630	15630	15630	0
71	20241226	185500	273454660	15630	15630	15630	15630	0
72	20241226	185400	273454660	15630	15630	15630	15630	0
73	20241226	185300	273454660	15630	15630	15630	15630	0
74	20241226	185200	273454660	15630	15630	15630	15630	0
75	20241226	185100	273454660	15630	15630	15630	15630	0
76	20241226	185000	273454660	15630	15630	15630	15630	0
77	20241226	184900	273454660	15630	15630	15630	15630	0
78	20241226	184800	273454660	15630	15630	15630	15630	0
79	20241226	184700	273454660	15630	15630	15630	15630	0
80	20241226	184600	273454660	15630	15630	15630	15630	0
81	20241226	184500	273454660	15630	15630	15630	15630	0
82	20241226	184400	273454660	15630	15630	15630	15630	0
83	20241226	184300	273454660	15630	15630	15630	15630	0
84	20241226	184200	273454660	15630	15630	15630	15630	0
85	20241226	184100	273454660	15630	15630	15630	15630	0
86	20241226	184000	273454660	15630	15630	15630	15630	0
87	20241226	183900	273454660	15630	15630	15630	15630	0
88	20241226	183800	273454660	15630	15630	15630	15630	0
89	20241226	183700	273454660	15630	15630	15630	15630	0
90	20241226	183600	273454660	15630	15630	15630	15630	0
91	20241226	183500	273454660	15630	15630	15630	15630	0
92	20241226	183400	273454660	15630	15630	15630	15630	417
93	20241226	183300	273454660	15630	15630	15630	15630	0
94	20241226	183200	273454660	15630	15630	15630	15630	0
95	20241226	183100	273454660	15630	15630	15630	15630	0
96	20241226	183000	273454660	15630	15630	15630	15630	0
97	20241226	182900	273454660	15630	15630	15630	15630	0
98	20241226	182800	273454660	15630	15630	15630	15630	0
99	20241226	182700	273454660	15630	15630	15630	15630	0
100	20241226	182600	273454660	15630	15630	15630	15630	0
101	20241226	182500	273454660	15630	15630	15630	15630	0
102	20241226	182400	273454660	15630	15630	15630	15630	0
103	20241226	182300	273454660	15630	15630	15630	15630	0
104	20241226	182200	273454660	15630	15630	15630	15630	0
105	20241226	182100	273454660	15630	15630	15630	15630	0
106	20241226	182000	273454660	15630	15630	15630	15630	0
107	20241226	181900	273454660	15630	15630	15630	15630	0
108	20241226	181800	273454660	15630	15630	15630	15630	0
109	20241226	181700	273454660	15630	15630	15630	15630	0
110	20241226	181600	273454660	15630	15630	15630	15630	0
111	20241226	181500	273454660	15630	15630	15630	15630	0
112	20241226	181400	273454660	15630	15630	15630	15630	0
113	20241226	181300	273454660	15630	15630	15630	15630	0
114	20241226	181200	273454660	15630	15630	15630	15630	0
115	20241226	181100	273454660	15630	15630	15630	15630	0
116	20241226	181000	273454660	15630	15630	15630	15630	0
117	20241226	180900	273454660	15630	15630	15630	15630	0
118	20241226	180800	273454660	15630	15630	15630	15630	0
119	20241226	180700	273454660	15630	15630	15630	15630	0
120	20241226	180600	273454660	15630	15630	15630	15630	0
121	20241226	180500	273454660	15630	15630	15630	15630	0
122	20241226	180400	273454660	15630	15630	15630	15630	417
123	20241226	180300	273454660	15630	15630	15630	15630	0
124	20241226	180200	273454660	15630	15630	15630	15630	0
125	20241226	180100	273454660	15630	15630	15630	15630	0
126	20241226	180000	273454660	15630	15630	15630	15630	0
127	20241226	175900	273454660	15630	15630	15630	15630	0
128	20241226	175800	273454660	15630	15630	15630	15630	0
129	20241226	175700	273454660	15630	15630	15630	15630	0
130	20241226	175600	273454660	15630	15630	15630	15630	0
131	20241226	175500	273454660	15630	15630	15630	15630	0
132	20241226	175400	273454660	15630	15630	15630	15630	0
133	20241226	175300	273454660	15630	15630	15630	15630	0
134	20241226	175200	273454660	15630	15630	15630	15630	0
135	20241226	175100	273454660	15630	15630	15630	15630	0
136	20241226	175000	273454660	15630	15630	15630	15630	0
137	20241226	174900	273454660	15630	15630	15630	15630	0
138	20241226	174800	273454660	15630	15630	15630	15630	0
139	20241226	174700	273454660	15630	15630	15630	15630	0
140	20241226	174600	273454660	15630	15630	15630	15630	0
141	20241226	174500	273454660	15630	15630	15630	15630	0
142	20241226	174400	273454660	15630	15630	15630	15630	0
143	20241226	174300	273454660	15630	15630	15630	15630	0
144	20241226	174200	273454660	15630	15630	15630	15630	0
145	20241226	174100	273454660	15630	15630	15630	15630	0
146	20241226	174000	273454660	15630	15630	15630	15630	0
147	20241226	173900	273454660	15630	15630	15630	15630	0
148	20241226	173800	273454660	15630	15630	15630	15630	0
149	20241226	173700	273454660	15630	15630	15630	15630	0
150	20241226	173600	273454660	15630	15630	15630	15630	0
151	20241226	173500	273454660	15630	15630	15630	15630	0
152	20241226	173400	273454660	15630	15630	15630	15630	417
153	20241226	173300	273454660	15630	15630	15630	15630	0
154	20241226	173200	273454660	15630	15630	15630	15630	0
155	20241226	173100	273454660	15630	15630	15630	15630	0
156	20241226	173000	273454660	15630	15630	15630	15630	0
157	20241226	172900	273454660	15630	15630	15630	15630	0
158	20241226	172800	273454660	15630	15630	15630	15630	0
159	20241226	172700	273454660	15630	15630	15630	15630	0
160	20241226	172600	273454660	15630	15630	15630	15630	0
161	20241226	172500	273454660	15630	15630	15630	15630	0
162	20241226	172400	273454660	15630	15630	15630	15630	0
163	20241226	172300	273454660	15630	15630	15630	15630	0
164	20241226	172200	273454660	15630	15630	15630	15630	0
165	20241226	172100	273454660	15630	15630	15630	15630	0
166	20241226	172000	273454660	15630	15630	15630	15630	0
167	20241226	171900	273454660	15630	15630	15630	15630	0
168	20241226	171800	273454660	15630	15630	15630	15630	0
169	20241226	171700	273454660	15630	15630	15630	15630	0
170	20241226	171600	273454660	15630	15630	15630	15630	0
171	20241226	171500	273454660	15630	15630	15630	15630	0
172	20241226	171400	273454660	15630	15630	15630	15630	0
173	20241226	171300	273454660	15630	15630	15630	15630	0
174	20241226	171200	273454660	15630	15630	15630	15630	0
175	20241226	171100	273454660	15630	15630	15630	15630	0
176	20241226	171000	273454660	15630	15630	15630	15630	0
177	20241226	170900	273454660	15630	15630	15630	15630	0
178	20241226	170800	273454660	15630	15630	15630	15630	0
179	20241226	170700	273454660	15630	15630	15630	15630	0
180	20241226	170600	273454660	15630	15630	15630	15630	0
181	20241226	170500	273454660	15630	15630	15630	15630	0
182	20241226	170400	273454660	15630	15630	15630	15630	417
183	20241226	170300	273454660	15630	15630	15630	15630	0
184	20241226	170200	273454660	15630	15630	15630	15630	0
185	20241226	170100	273454660	15630	15630	15630	15630	0
186	20241226	170000	273454660	15630	15630	15630	15630	0
187	20241226	165900	273454660	15630	15630	15630	15630	0
188	20241226	165800	273454660	15630	15630	15630	15630	0
189	20241226	165700	273454660	15630	15630	15630	15630	0
190	20241226	165600	273454660	15630	15630	15630	15630	0
191	20241226	165500	273454660	15630	15630	15630	15630	0
192	20241226	165400	273454660	15630	15630	15630	15630	0
193	20241226	165300	273454660	15630	15630	15630	15630	0
194	20241226	165200	273454660	15630	15630	15630	15630	0
195	20241226	165100	273454660	15630	15630	15630	15630	0
196	20241226	165000	273454660	15630	15630	15630	15630	0
197	20241226	164900	273454660	15630	15630	15630	15630	0
198	20241226	164800	273454660	15630	15630	15630	15630	0
199	20241226	164700	273454660	15630	15630	15630	15630	0
200	20241226	164600	273454660	15630	15630	15630	15630	0
201	20241226	164500	273454660	15630	15630	15630	15630	0
202	20241226	164400	273454660	15630	15630	15630	15630	0
203	20241226	164300	273454660	15630	15630	15630	15630	0
204	20241226	164200	273454660	15630	15630	15630	15630	0
205	20241226	164100	273454660	15630	15630	15630	15630	0
206	20241226	164000	273454660	15630	15630	15630	15630	0
207	20241226	163900	273454660	15630	15630	15630	15630	0
208	20241226	163800	273454660	15630	15630	15630	15630	0
209	20241226	163700	273454660	15630	15630	15630	15630	0
210	20241226	163600	273454660	15630	15630	15630	15630	0
211	20241226	163500	273454660	15630	15630	15630	15630	0
212	20241226	163400	273454660	15630	15630	15630	15630	417
213	20241226	163300	273454660	15630	15630	15630	15630	0
214	20241226	163200	273454660	15630	15630	15630	15630	0
215	20241226	163100	273454660	15630	15630	15630	15630	0
216	20241226	163000	273454660	15630	15630	15630	15630	0
217	20241226	162900	273454660	15630	15630	15630	15630	0
218	20241226	162800	273454660	15630	15630	15630	15630	0
219	20241226	162700	273454660	15630	15630	15630	15630	0
220	20241226	162600	273454660	15630	15630	15630	15630	0
221	20241226	162500	273454660	15630	15630	15630	15630	0
222	20241226	162400	273454660	15630	15630	15630	15630	0
223	20241226	162300	273454660	15630	15630	15630	15630	0
224	20241226	162200	273454660	15630	15630	15630	15630	0
225	20241226	162100	273454660	15630	15630	15630	15630	0
226	20241226	162000	273454660	15630	15630	15630	15630	0
227	20241226	161900	273454660	15630	15630	15630	15630	0
228	20241226	161800	273454660	15630	15630	15630	15630	0
229	20241226	161700	273454660	15630	15630	15630	15630	0
230	20241226	161600	273454660	15630	15630	15630	15630	0
231	20241226	161500	273454660	15630	15630	15630	15630	0
232	20241226	161400	273454660	15630	15630	15630	15630	0
233	20241226	161300	273454660	15630	15630	15630	15630	0
234	20241226	161200	273454660	15630	15630	15630	15630	0
235	20241226	161100	273454660	15630	15630	15630	15630	0
236	20241226	161000	273454660	15630	15630	15630	15630	0
237	20241226	160900	273454660	15630	15630	15630	15630	0
238	20241226	160800	273454660	15630	15630	15630	15630	0
239	20241226	160700	273454660	15630	15630	15630	15630	0
240	20241226	160600	273454660	15630	15630	15630	15630	0
241	20241226	160500	273454660	15630	15630	15630	15630	0
242	20241226	160400	273454660	15630	15630	15630	15630	417
243	20241226	160300	273454660	15630	15630	15630	15630	0
244	20241226	160200	273454660	15630	15630	15630	15630	0
245	20241226	160100	273454660	15630	15630	15630	15630	0
246	20241226	160000	273454660	15630	15630	15630	15630	0
247	20241226	155900	273454660	15630	15630	15630	15630	0
248	20241226	155800	273454660	15630	15630	15630	15630	0
249	20241226	155700	273454660	15630	15630	15630	15630	0
250	20241226	155600	273454660	15630	15630	15630	15630	0
251	20241226	155500	273454660	15630	15630	15630	15630	0
252	20241226	155400	273454660	15630	15630	15630	15630	0
253	20241226	155300	273454660	15630	15630	15630	15630	0
254	20241226	155200	273454660	15630	15630	15630	15630	0
255	20241226	155100	273454660	15630	15630	15630	15630	0
256	20241226	155000	273454660	15630	15630	15630	15630	0
257	20241226	154900	273454660	15630	15630	15630	15630	0
258	20241226	154800	273454660	15630	15630	15630	15630	0
259	20241226	154700	273454660	15630	15630	15630	15630	0
260	20241226	154600	273454660	15630	15630	15630	15630	0
261	20241226	154500	273454660	15630	15630	15630	15630	0
262	20241226	154400	273454660	15630	15630	15630	15630	0
263	20241226	154300	273454660	15630	15630	15630	15630	0
264	20241226	154200	273454660	15630	15630	15630	15630	0
265	20241226	154100	273454660	15630	15630	15630	15630	0
266	20241226	154000	273454660	15630	15630	15630	15630	0
267	20241226	153900	273454660	15630	15630	15630	15630	0
268	20241226	153800	273454660	15630	15630	15630	15630	0
269	20241226	153700	273454660	15630	15630	15630	15630	0
270	20241226	153600	273454660	15630	15630	15630	15630	0
271	20241226	153500	273454660	15630	15630	15630	15630	0
272	20241226	153400	273454660	15630	15630	15630	15630	417
273	20241226	153300	273454660	15630	15630	15630	15630	0
274	20241226	153200	273454660	15630	15630	15630	15630	0
275	20241226	153100	273454660	15630	15630	15630	15630	0
276	20241226	153000	273454660	15630	15630	15630	15630	417
277	20241226	152900	266936950	15630	15630	15630	15630	0
278	20241226	152800	266936950	15630	15630	15630	15630	0
279	20241226	152700	266936950	15630	15630	15630	15630	0
280	20241226	152600	266936950	15630	15630	15630	15630	0
281	20241226	152500	266936950	15630	15630	15630	15630	0
282	20241226	152400	266936950	15630	15630	15630	15630	0
283	20241226	152300	266936950	15630	15630	15630	15630	0
284	20241226	152200	266936950	15630	15630	15630	15630	0
285	20241226	152100	266936950	15630	15630	15630	15630	0
286	20241226	152000	266936950	15630	15630	15630	15630	0
287	20241226	151900	266936950	15630	15620	15630	15620	2
288	20241226	151800	266905700	15660	15630	15660	15630	45
289	20241226	151700	266202140	15630	15630	15630	15620	448
290	20241226	151600	259203530	15630	15630	15630	15630	59
291	20241226	151500	258281360	15660	15630	15660	15620	49
292	20241226	151400	257515060	15630	15630	15640	15620	51
293	20241226	151300	256718370	15630	15630	15650	15630	28
294	20241226	151200	256280680	15700	15660	15700	15620	148
295	20241226	151100	253962130	15650	15650	15660	15630	221
296	20241226	151000	250503950	15650	15630	15650	15630	33
297	20241226	150900	249988010	15650	15650	15650	15630	24
298	20241226	150800	249612730	15650	15630	15650	15630	25
299	20241226	150700	249221880	15650	15630	15650	15630	24
300	20241226	150600	248846600	15650	15630	15650	15630	21
301	20241226	150500	248518270	15620	15630	15630	15620	30
302	20241226	150400	248049620	15630	15630	15630	15620	18
303	20241226	150300	247768390	15630	15640	15640	15620	28
304	20241226	150200	247330910	15640	15640	15640	15620	20
305	20241226	150100	247018410	15640	15640	15640	15620	27
306	20241226	150000	246596510	15640	15630	15640	15620	25
307	20241226	145900	246205870	15620	15620	15620	15620	20
308	20241226	145800	245893470	15630	15620	15630	15620	17
309	20241226	145700	245627920	15620	15620	15620	15620	24
310	20241226	145600	245253040	15650	15650	15650	15650	1
311	20241226	145500	245237390	15620	15620	15620	15620	12
312	20241226	145400	245049950	15620	15620	15620	15620	23
313	20241226	145300	244690690	15620	15620	15620	15620	13
314	20241226	145200	244487630	15620	15620	15620	15620	26
315	20241226	145100	244081510	15620	15620	15620	15620	10
316	20241226	145000	243925310	15620	15620	15620	15620	22
317	20241226	144900	243581670	15650	15620	15650	15620	16
318	20241226	144800	243331720	15650	15630	15650	15630	40
319	20241226	144700	242706230	15620	15620	15620	15620	13
320	20241226	144600	242503170	15620	15620	15620	15620	0
321	20241226	144500	242503170	15620	15620	15620	15620	26
322	20241226	144400	242097050	15620	15620	15620	15620	10
323	20241226	144300	241940850	15620	15620	15620	15620	27
324	20241226	144200	241519110	15620	15620	15620	15620	9
325	20241226	144100	241378530	15640	15620	15640	15620	36
326	20241226	144000	240815910	15610	15610	15610	15610	15
327	20241226	143900	240581760	15630	15620	15630	15610	144
328	20241226	143800	238331430	15620	15610	15620	15610	40
329	20241226	143700	237706810	15620	15620	15620	15620	230
330	20241226	143600	234114210	15620	15630	15630	15620	32
331	20241226	143500	233614320	15620	15620	15620	15620	9
332	20241226	143400	233473740	15620	15620	15620	15620	26
333	20241226	143300	233067620	15620	15630	15630	15620	14
334	20241226	143200	232848900	15620	15630	15640	15620	39
335	20241226	143100	232239310	15620	15620	15620	15620	0
336	20241226	143000	232239310	15620	15640	15640	15620	230
337	20241226	142900	228646480	15640	15630	15640	15630	14
338	20241226	142800	228427650	15640	15640	15680	15640	104
339	20241226	142700	226799490	15610	15640	15640	15610	742
340	20241226	142600	215212750	15650	15720	15720	15650	768
341	20241226	142500	203164050	15710	15710	15710	15710	0
342	20241226	142400	203164050	15710	15710	15710	15710	10
343	20241226	142300	203006950	15710	15710	15710	15710	3
344	20241226	142200	202959820	15700	15700	15700	15700	20
345	20241226	142100	202645820	15700	15700	15700	15700	0
346	20241226	142000	202645820	15700	15700	15700	15700	3
347	20241226	141900	202598720	15690	15690	15690	15690	6
348	20241226	141800	202504580	15690	15690	15690	15690	2
349	20241226	141700	202473200	15710	15710	15710	15710	0
350	20241226	141600	202473200	15710	15720	15720	15710	52
351	20241226	141500	201655820	15710	15710	15710	15710	0
352	20241226	141400	201655820	15710	15710	15710	15710	1
353	20241226	141300	201640110	15700	15690	15700	15690	7
354	20241226	141200	201530230	15680	15680	15680	15680	2
355	20241226	141100	201498870	15670	15670	15670	15670	0
356	20241226	141000	201498870	15670	15670	15670	15670	1
357	20241226	140900	201483200	15660	15660	15660	15660	0
358	20241226	140800	201483200	15660	15650	15660	15650	6
359	20241226	140700	201389250	15640	15640	15640	15640	2
360	20241226	140600	201357970	15650	15640	15650	15640	9
361	20241226	140500	201217130	15650	15650	15650	15650	0
362	20241226	140400	201217130	15650	15650	15650	15650	13
363	20241226	140300	201013680	15640	15640	15640	15640	0
364	20241226	140200	201013680	15640	15640	15640	15640	1
365	20241226	140100	200998040	15640	15640	15640	15640	14
366	20241226	140000	200779080	15630	15630	15630	15630	2
367	20241226	135900	200747820	15630	15630	15630	15630	1
368	20241226	135800	200732190	15630	15620	15630	15610	80
369	20241226	135700	199482460	15630	15630	15630	15630	14
370	20241226	135600	199263640	15620	15620	15650	15600	1575
371	20241226	135500	174673610	15630	15620	15650	15620	556
372	20241226	135400	165982790	15620	15680	15680	15620	2091
373	20241226	135300	133249910	15680	15680	15680	15680	1
374	20241226	135200	133234230	15690	15690	15690	15690	9
375	20241226	135100	133093020	15690	15690	15690	15690	0
376	20241226	135000	133093020	15690	15690	15690	15690	9
377	20241226	134900	132951810	15690	15690	15690	15690	0
378	20241226	134800	132951810	15690	15690	15690	15690	13
379	20241226	134700	132747840	15690	15690	15690	15690	10
380	20241226	134600	132590940	15690	15690	15690	15690	45
381	20241226	134500	131884890	15690	15690	15690	15690	0
382	20241226	134400	131884890	15690	15690	15690	15690	10
383	20241226	134300	131727990	15690	15690	15690	15690	7
384	20241226	134200	131618160	15690	15690	15690	15690	0
385	20241226	134100	131618160	15690	15690	15690	15690	13
386	20241226	134000	131414190	15680	15750	15750	15680	1064
387	20241226	133900	114704680	15760	15760	15760	15760	5
388	20241226	133800	114625880	15760	15760	15760	15760	0
389	20241226	133700	114625880	15760	15760	15760	15760	15
390	20241226	133600	114389480	15760	15760	15760	15760	0
391	20241226	133500	114389480	15760	15760	15760	15760	7
392	20241226	133400	114279160	15760	15760	15760	15760	0
393	20241226	133300	114279160	15760	15770	15770	15760	31
394	20241226	133200	113790490	15770	15770	15770	15770	0
395	20241226	133100	113790490	15770	15770	15770	15770	7
396	20241226	133000	113680100	15770	15770	15770	15770	0
397	20241226	132900	113680100	15770	15770	15770	15770	3
398	20241226	132800	113632790	15760	15760	15760	15760	0
399	20241226	132700	113632790	15760	15760	15760	15760	8
400	20241226	132600	113506710	15750	15760	15760	15750	48
401	20241226	132500	112750640	15760	15760	15760	15760	3
402	20241226	132400	112703360	15760	15760	15760	15760	0
403	20241226	132300	112703360	15760	15770	15770	15760	24
404	20241226	132200	112325040	15770	15770	15770	15770	0
405	20241226	132100	112325040	15770	15770	15770	15770	15
406	20241226	132000	112088490	15760	15760	15760	15760	0
407	20241226	131900	112088490	15760	15760	15760	15760	0
408	20241226	131800	112088490	15760	15770	15770	15760	66
409	20241226	131700	111047880	15770	15770	15770	15770	10
410	20241226	131600	110890180	15760	15760	15760	15760	1
411	20241226	131500	110874420	15770	15770	15770	15770	7
412	20241226	131400	110764030	15770	15770	15770	15770	0
413	20241226	131300	110764030	15770	15770	15770	15770	9
414	20241226	131200	110622100	15770	15770	15770	15770	0
415	20241226	131100	110622100	15770	15760	15770	15760	19
416	20241226	131000	110322570	15760	15760	15760	15760	0
417	20241226	130900	110322570	15760	15760	15760	15760	11
418	20241226	130800	110149210	15760	15760	15760	15760	1
419	20241226	130700	110133450	15760	15760	15760	15760	7
420	20241226	130600	110023130	15760	15760	15760	15760	5
421	20241226	130500	109944330	15760	15760	15760	15760	8
422	20241226	130400	109818250	15770	15770	15770	15770	1
423	20241226	130300	109802480	15760	15760	15760	15760	9
424	20241226	130200	109660640	15760	15760	15760	15760	0
425	20241226	130100	109660640	15760	15760	15760	15760	33
426	20241226	130000	109140560	15770	15770	15770	15770	1
427	20241226	125900	109124790	15760	15760	15760	15760	4
428	20241226	125800	109061750	15750	15760	15760	15750	12
429	20241226	125700	108872640	15760	15760	15760	15760	0
430	20241226	125600	108872640	15760	15760	15760	15760	7
431	20241226	125500	108762320	15760	15760	15760	15760	0
432	20241226	125400	108762320	15760	15760	15760	15760	40
433	20241226	125300	108131920	15750	15750	15750	15750	1
434	20241226	125200	108116170	15750	15750	15750	15750	261
435	20241226	125100	104005420	15750	15750	15750	15750	0
436	20241226	125000	104005420	15750	15750	15750	15750	14
437	20241226	124900	103784920	15750	15750	15750	15750	0
438	20241226	124800	103784920	15750	15750	15750	15750	5
439	20241226	124700	103706170	15740	15740	15740	15740	0
440	20241226	124600	103706170	15740	15740	15740	15740	11
441	20241226	124500	103533030	15740	15740	15740	15740	0
442	20241226	124400	103533030	15740	15740	15740	15740	9
443	20241226	124300	103391370	15740	15740	15740	15740	0
444	20241226	124200	103391370	15740	15740	15740	15740	12
445	20241226	124100	103202490	15740	15740	15740	15740	21
446	20241226	124000	102871950	15740	15740	15740	15740	14
447	20241226	123900	102651590	15730	15730	15730	15730	0
448	20241226	123800	102651590	15730	15730	15730	15730	0
449	20241226	123700	102651590	15730	15730	15730	15730	0
450	20241226	123600	102651590	15730	15730	15730	15730	82
451	20241226	123500	101361730	15730	15730	15730	15730	0
452	20241226	123400	101361730	15730	15730	15730	15730	12
453	20241226	123300	101172970	15730	15730	15730	15730	0
454	20241226	123200	101172970	15730	15720	15730	15720	106
455	20241226	123100	99506580	15720	15720	15720	15720	0
456	20241226	123000	99506580	15720	15720	15720	15720	11
457	20241226	122900	99333660	15720	15720	15720	15720	0
458	20241226	122800	99333660	15720	15720	15720	15720	6
459	20241226	122700	99239340	15720	15710	15720	15710	289
460	20241226	122600	94699140	15710	15710	15710	15710	12
461	20241226	122500	94510620	15700	15700	15700	15700	1
462	20241226	122400	94494920	15710	15710	15710	15710	6
463	20241226	122300	94400660	15700	15700	15700	15700	1
464	20241226	122200	94384960	15710	15710	15710	15710	10
465	20241226	122100	94227860	15710	15710	15710	15710	1
466	20241226	122000	94212150	15700	15690	15700	15690	2
467	20241226	121900	94180760	15690	15690	15690	15690	1
468	20241226	121800	94165070	15700	15690	15700	15690	14
469	20241226	121700	93945280	15690	15690	15690	15690	1
470	20241226	121600	93929590	15700	15690	15700	15690	5
471	20241226	121500	93851100	15690	15700	15700	15690	10
472	20241226	121400	93694110	15700	15700	15700	15700	1
473	20241226	121300	93678410	15700	15700	15700	15700	9
474	20241226	121200	93537110	15700	15700	15700	15700	0
475	20241226	121100	93537110	15700	15700	15700	15700	11
476	20241226	121000	93364410	15690	15690	15690	15690	1
477	20241226	120900	93348720	15700	15700	15700	15700	47
478	20241226	120800	92610820	15700	15700	15700	15700	3
479	20241226	120700	92563720	15700	15700	15700	15700	13
480	20241226	120600	92359620	15690	15690	15690	15690	0
481	20241226	120500	92359620	15690	15700	15700	15690	7
482	20241226	120400	92249750	15700	15700	15700	15700	0
483	20241226	120300	92249750	15700	15700	15700	15700	9
484	20241226	120200	92108450	15690	15690	15690	15690	1
485	20241226	120100	92092760	15700	15710	15710	15700	111
486	20241226	120000	90349970	15710	15710	15710	15710	0
487	20241226	115900	90349970	15710	15710	15710	15710	12
488	20241226	115800	90161450	15700	15700	15700	15700	1
489	20241226	115700	90145750	15710	15710	15710	15710	6
490	20241226	115600	90051490	15700	15700	15700	15700	0
491	20241226	115500	90051490	15700	15700	15710	15700	13
492	20241226	115400	89847280	15700	15700	15700	15700	1
493	20241226	115300	89831580	15700	15710	15710	15700	9
494	20241226	115200	89690200	15700	15700	15700	15700	1
495	20241226	115100	89674500	15700	15710	15710	15700	9
496	20241226	115000	89533120	15710	15710	15710	15710	0
497	20241226	114900	89533120	15710	15710	15710	15710	10
498	20241226	114800	89376020	15710	15710	15710	15710	0
499	20241226	114700	89376020	15710	15710	15710	15710	110
500	20241226	114600	87647920	15710	15710	15710	15710	0
501	20241226	114500	87647920	15710	15700	15710	15700	9
502	20241226	114400	87506540	15710	15710	15710	15710	19
503	20241226	114300	87208050	15710	15710	15710	15710	0
504	20241226	114200	87208050	15710	15710	15710	15710	64
505	20241226	114100	86202610	15710	15700	15710	15700	7
506	20241226	114000	86092650	15700	15700	15700	15700	0
507	20241226	113900	86092650	15700	15710	15710	15700	11
508	20241226	113800	85919850	15700	15700	15700	15700	1
509	20241226	113700	85904150	15710	15700	15710	15700	10
510	20241226	113600	85747080	15700	15710	15710	15700	2
511	20241226	113500	85715670	15710	15710	15710	15710	12
512	20241226	113400	85527150	15700	15700	15700	15700	1
513	20241226	113300	85511450	15710	15700	15710	15700	7
514	20241226	113200	85401490	15710	15710	15710	15710	0
515	20241226	113100	85401490	15710	15710	15710	15710	10
516	20241226	113000	85244390	15700	15710	15710	15700	9
517	20241226	112900	85103010	15700	15700	15700	15700	0
518	20241226	112800	85103010	15700	15700	15700	15700	56
519	20241226	112700	84223810	15700	15700	15700	15700	0
520	20241226	112600	84223810	15700	15700	15700	15700	9
521	20241226	112500	84082510	15690	15690	15690	15690	0
522	20241226	112400	84082510	15690	15700	15700	15690	11
523	20241226	112300	83909820	15700	15700	15700	15700	1
524	20241226	112200	83894120	15700	15700	15700	15700	8
525	20241226	112100	83768520	15690	15690	15690	15690	100
526	20241226	112000	82199520	15700	15700	15700	15700	9
527	20241226	111900	82058220	15700	15700	15700	15700	0
528	20241226	111800	82058220	15700	15700	15700	15700	9
529	20241226	111700	81916920	15700	15700	15700	15700	0
530	20241226	111600	81916920	15700	15690	15700	15690	72
531	20241226	111500	80787230	15680	15680	15680	15680	0
532	20241226	111400	80787230	15680	15690	15690	15680	7
533	20241226	111300	80677410	15690	15690	15690	15690	0
534	20241226	111200	80677410	15690	15690	15690	15690	9
535	20241226	111100	80536200	15680	15680	15680	15680	1
536	20241226	111000	80520520	15690	15690	15690	15690	10
537	20241226	110900	80363620	15690	15690	15690	15690	0
538	20241226	110800	80363620	15690	15690	15690	15690	10
539	20241226	110700	80206720	15680	15680	15680	15680	0
540	20241226	110600	80206720	15680	15680	15680	15680	0
541	20241226	110500	80206720	15680	15680	15680	15680	0
542	20241226	110400	80206720	15680	15680	15680	15680	13
543	20241226	110300	80002880	15680	15670	15680	15670	2
544	20241226	110200	79971530	15680	15680	15680	15680	4
545	20241226	110100	79908810	15680	15680	15680	15680	0
546	20241226	110000	79908810	15680	15670	15680	15670	14
547	20241226	105900	79689300	15680	15680	15680	15680	0
548	20241226	105800	79689300	15680	15670	15680	15670	6
549	20241226	105700	79595230	15680	15680	15680	15680	1
550	20241226	105600	79579550	15680	15670	15680	15670	20
551	20241226	105500	79265960	15680	15680	15680	15680	0
552	20241226	105400	79265960	15680	15670	15680	15670	10
553	20241226	105300	79109170	15670	15670	15670	15670	0
554	20241226	105200	79109170	15670	15670	15670	15670	0
555	20241226	105100	79109170	15670	15680	15680	15670	17
556	20241226	105000	78842640	15690	15690	15690	15690	7
557	20241226	104900	78732810	15690	15690	15690	15690	1
558	20241226	104800	78717120	15690	15690	15690	15670	338
559	20241226	104700	73417250	15700	15700	15700	15700	5
560	20241226	104600	73338750	15690	15690	15690	15690	1
561	20241226	104500	73323060	15700	15700	15700	15700	10
562	20241226	104400	73166060	15690	15700	15700	15690	2
563	20241226	104300	73134670	15690	15690	15690	15690	1
564	20241226	104200	73118980	15680	15680	15680	15680	0
565	20241226	104100	73118980	15680	15690	15690	15680	10
566	20241226	104000	72962090	15680	15690	15690	15680	101
567	20241226	103900	71378400	15700	15700	15700	15700	8
568	20241226	103800	71252800	15690	15700	15700	15690	2
569	20241226	103700	71221410	15700	15690	15700	15690	17
570	20241226	103600	70954580	15690	15690	15690	15690	1
571	20241226	103500	70938890	15700	15700	15700	15700	8
572	20241226	103400	70813290	15690	15690	15690	15690	1
573	20241226	103300	70797600	15700	15690	15700	15690	10
574	20241226	103200	70640610	15700	15700	15700	15700	0
575	20241226	103100	70640610	15700	15690	15700	15690	2
576	20241226	103000	70609220	15680	15680	15680	15680	1
577	20241226	102900	70593540	15690	15690	15690	15690	13
578	20241226	102800	70389570	15690	15690	15690	15690	0
579	20241226	102700	70389570	15690	15690	15690	15690	4
580	20241226	102600	70326810	15680	15680	15680	15680	1
581	20241226	102500	70311130	15690	15690	15690	15690	13
582	20241226	102400	70107160	15690	15690	15690	15690	1
583	20241226	102300	70091470	15670	15690	15700	15670	36
584	20241226	102200	69526700	15700	15700	15700	15700	0
585	20241226	102100	69526700	15700	15700	15700	15700	11
586	20241226	102000	69354000	15700	15700	15700	15700	140
587	20241226	101900	67156000	15700	15700	15700	15700	1
588	20241226	101800	67140300	15700	15700	15700	15700	1
589	20241226	101700	67124600	15690	15680	15690	15680	11
590	20241226	101600	66952020	15680	15680	15680	15680	1
591	20241226	101500	66936340	15690	15690	15690	15690	8
592	20241226	101400	66810820	15690	15690	15690	15690	0
593	20241226	101300	66810820	15690	15690	15690	15690	12
594	20241226	101200	66622540	15690	15700	15700	15680	49
595	20241226	101100	65853730	15700	15700	15700	15700	5
596	20241226	101000	65775230	15700	15700	15700	15700	0
597	20241226	100900	65775230	15700	15700	15700	15700	12
598	20241226	100800	65586830	15700	15700	15700	15700	0
599	20241226	100700	65586830	15700	15700	15700	15700	6
600	20241226	100600	65492630	15700	15700	15700	15700	0
601	20241226	100500	65492630	15700	15700	15700	15700	13
602	20241226	100400	65288530	15700	15700	15700	15700	0
603	20241226	100300	65288530	15700	15700	15700	15700	6
604	20241226	100200	65194330	15690	15690	15690	15690	1
605	20241226	100100	65178640	15690	15690	15690	15690	2
606	20241226	100000	65147260	15680	15680	15680	15680	1
607	20241226	095900	65131580	15680	15680	15680	15680	6
608	20241226	095800	65037500	15680	15680	15680	15680	13
609	20241226	095700	64833660	15680	15680	15680	15680	1
610	20241226	095600	64817980	15670	15670	15670	15670	4
611	20241226	095500	64755300	15670	15670	15670	15670	3
612	20241226	095400	64708290	15670	15670	15670	15670	9
613	20241226	095300	64567260	15660	15660	15660	15660	2
614	20241226	095200	64535940	15660	15660	15660	15650	11
615	20241226	095100	64363690	15660	15660	15660	15660	0
616	20241226	095000	64363690	15660	15660	15660	15660	9
617	20241226	094900	64222750	15660	15660	15660	15660	0
618	20241226	094800	64222750	15660	15660	15660	15660	28
619	20241226	094700	63784270	15660	15660	15660	15660	1
620	20241226	094600	63768610	15670	15660	15670	15660	9
621	20241226	094500	63627660	15660	15660	15660	15660	0
622	20241226	094400	63627660	15660	15660	15660	15660	8
623	20241226	094300	63502380	15660	15660	15660	15660	5
624	20241226	094200	63424080	15660	15650	15660	15650	13
625	20241226	094100	63220510	15660	15680	15680	15660	327
626	20241226	094000	58099370	15670	15670	15670	15670	1
627	20241226	093900	58083700	15670	15690	15690	15670	50
628	20241226	093800	57299240	15670	15750	15750	15650	2773
629	20241226	093700	13819470	15750	15750	15750	15750	0
630	20241226	093600	13819470	15750	15750	15750	15750	0
631	20241226	093500	13819470	15750	15750	15750	15750	6
632	20241226	093400	13724970	15750	15750	15750	15750	1
633	20241226	093300	13709220	15750	15750	15750	15750	0
634	20241226	093200	13709220	15750	15750	15750	15750	2
635	20241226	093100	13677720	15750	15750	15750	15750	0
636	20241226	093000	13677720	15750	15750	15750	15750	0
637	20241226	092900	13677720	15750	15750	15750	15750	0
638	20241226	092800	13677720	15750	15720	15750	15720	13
639	20241226	092700	13473330	15710	15710	15710	15710	23
640	20241226	092600	13112000	15700	15700	15700	15700	1
641	20241226	092500	13096300	15710	15710	15710	15710	12
642	20241226	092400	12907780	15710	15710	15710	15710	0
643	20241226	092300	12907780	15710	15710	15710	15710	0
644	20241226	092200	12907780	15710	15710	15710	15710	2
645	20241226	092100	12876360	15710	15710	15710	15710	66
646	20241226	092000	11839500	15710	15710	15710	15710	3
647	20241226	091900	11792370	15700	15700	15700	15700	20
648	20241226	091800	11478370	15700	15700	15700	15700	57
649	20241226	091700	10583470	15710	15710	15710	15710	0
650	20241226	091600	10583470	15710	15750	15750	15710	627
651	20241226	091500	709950	15760	15760	15760	15760	0
652	20241226	091400	709950	15760	15760	15760	15760	1
653	20241226	091300	694190	15760	15760	15760	15760	0
654	20241226	091200	694190	15760	15760	15760	15760	2
655	20241226	091100	662670	15750	15750	15750	15750	0
656	20241226	091000	662670	15750	15750	15750	15750	0
657	20241226	090900	662670	15750	15760	15760	15750	4
658	20241226	090800	599640	15770	15770	15770	15770	0
659	20241226	090700	599640	15770	15770	15770	15770	0
660	20241226	090600	599640	15770	15770	15770	15770	1
661	20241226	090500	583870	15770	15770	15770	15770	3
662	20241226	090400	536560	15770	15780	15780	15770	18
663	20241226	090300	252600	15790	15790	15790	15790	0
664	20241226	090200	252600	15790	15790	15790	15790	0
665	20241226	090100	252600	15790	15790	15790	15790	2
666	20241226	090000	221020	15800	15710	15800	15710	14