KissMeData/330730/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	211600	204671140	3985	3985	3985	3985	4890
3	20241226	211500	204671140	3985	3985	3985	3985	0
4	20241226	211400	204671140	3985	3985	3985	3985	0
5	20241226	211300	204671140	3985	3985	3985	3985	0
6	20241226	211200	204671140	3985	3985	3985	3985	0
7	20241226	211100	204671140	3985	3985	3985	3985	0
8	20241226	211000	204671140	3985	3985	3985	3985	0
9	20241226	210900	204671140	3985	3985	3985	3985	0
10	20241226	210800	204671140	3985	3985	3985	3985	0
11	20241226	210700	204671140	3985	3985	3985	3985	0
12	20241226	210600	204671140	3985	3985	3985	3985	0
13	20241226	210500	204671140	3985	3985	3985	3985	0
14	20241226	210400	204671140	3985	3985	3985	3985	0
15	20241226	210300	204671140	3985	3985	3985	3985	0
16	20241226	210200	204671140	3985	3985	3985	3985	0
17	20241226	210100	204671140	3985	3985	3985	3985	0
18	20241226	210000	204671140	3985	3985	3985	3985	0
19	20241226	205900	204671140	3985	3985	3985	3985	0
20	20241226	205800	204671140	3985	3985	3985	3985	0
21	20241226	205700	204671140	3985	3985	3985	3985	0
22	20241226	205600	204671140	3985	3985	3985	3985	0
23	20241226	205500	204671140	3985	3985	3985	3985	0
24	20241226	205400	204671140	3985	3985	3985	3985	0
25	20241226	205300	204671140	3985	3985	3985	3985	0
26	20241226	205200	204671140	3985	3985	3985	3985	0
27	20241226	205100	204671140	3985	3985	3985	3985	0
28	20241226	205000	204671140	3985	3985	3985	3985	0
29	20241226	204900	204671140	3985	3985	3985	3985	0
30	20241226	204800	204671140	3985	3985	3985	3985	0
31	20241226	204700	204671140	3985	3985	3985	3985	0
32	20241226	204600	204671140	3985	3985	3985	3985	4890
33	20241226	204500	204671140	3985	3985	3985	3985	0
34	20241226	204400	204671140	3985	3985	3985	3985	0
35	20241226	204300	204671140	3985	3985	3985	3985	0
36	20241226	204200	204671140	3985	3985	3985	3985	0
37	20241226	204100	204671140	3985	3985	3985	3985	0
38	20241226	204000	204671140	3985	3985	3985	3985	0
39	20241226	203900	204671140	3985	3985	3985	3985	0
40	20241226	203800	204671140	3985	3985	3985	3985	0
41	20241226	203700	204671140	3985	3985	3985	3985	0
42	20241226	203600	204671140	3985	3985	3985	3985	0
43	20241226	203500	204671140	3985	3985	3985	3985	0
44	20241226	203400	204671140	3985	3985	3985	3985	0
45	20241226	203300	204671140	3985	3985	3985	3985	0
46	20241226	203200	204671140	3985	3985	3985	3985	0
47	20241226	203100	204671140	3985	3985	3985	3985	0
48	20241226	203000	204671140	3985	3985	3985	3985	0
49	20241226	202900	204671140	3985	3985	3985	3985	0
50	20241226	202800	204671140	3985	3985	3985	3985	0
51	20241226	202700	204671140	3985	3985	3985	3985	0
52	20241226	202600	204671140	3985	3985	3985	3985	0
53	20241226	202500	204671140	3985	3985	3985	3985	0
54	20241226	202400	204671140	3985	3985	3985	3985	0
55	20241226	202300	204671140	3985	3985	3985	3985	0
56	20241226	202200	204671140	3985	3985	3985	3985	0
57	20241226	202100	204671140	3985	3985	3985	3985	0
58	20241226	202000	204671140	3985	3985	3985	3985	0
59	20241226	201900	204671140	3985	3985	3985	3985	0
60	20241226	201800	204671140	3985	3985	3985	3985	0
61	20241226	201700	204671140	3985	3985	3985	3985	0
62	20241226	201600	204671140	3985	3985	3985	3985	4890
63	20241226	201500	204671140	3985	3985	3985	3985	0
64	20241226	201400	204671140	3985	3985	3985	3985	0
65	20241226	201300	204671140	3985	3985	3985	3985	0
66	20241226	201200	204671140	3985	3985	3985	3985	0
67	20241226	201100	204671140	3985	3985	3985	3985	0
68	20241226	201000	204671140	3985	3985	3985	3985	0
69	20241226	200900	204671140	3985	3985	3985	3985	0
70	20241226	200800	204671140	3985	3985	3985	3985	0
71	20241226	200700	204671140	3985	3985	3985	3985	0
72	20241226	200600	204671140	3985	3985	3985	3985	0
73	20241226	200500	204671140	3985	3985	3985	3985	0
74	20241226	200400	204671140	3985	3985	3985	3985	0
75	20241226	200300	204671140	3985	3985	3985	3985	0
76	20241226	200200	204671140	3985	3985	3985	3985	0
77	20241226	200100	204671140	3985	3985	3985	3985	0
78	20241226	200000	204671140	3985	3985	3985	3985	0
79	20241226	195900	204671140	3985	3985	3985	3985	0
80	20241226	195800	204671140	3985	3985	3985	3985	0
81	20241226	195700	204671140	3985	3985	3985	3985	0
82	20241226	195600	204671140	3985	3985	3985	3985	0
83	20241226	195500	204671140	3985	3985	3985	3985	0
84	20241226	195400	204671140	3985	3985	3985	3985	0
85	20241226	195300	204671140	3985	3985	3985	3985	0
86	20241226	195200	204671140	3985	3985	3985	3985	0
87	20241226	195100	204671140	3985	3985	3985	3985	0
88	20241226	195000	204671140	3985	3985	3985	3985	0
89	20241226	194900	204671140	3985	3985	3985	3985	0
90	20241226	194800	204671140	3985	3985	3985	3985	0
91	20241226	194700	204671140	3985	3985	3985	3985	0
92	20241226	194600	204671140	3985	3985	3985	3985	4890
93	20241226	194500	204671140	3985	3985	3985	3985	0
94	20241226	194400	204671140	3985	3985	3985	3985	0
95	20241226	194300	204671140	3985	3985	3985	3985	0
96	20241226	194200	204671140	3985	3985	3985	3985	0
97	20241226	194100	204671140	3985	3985	3985	3985	0
98	20241226	194000	204671140	3985	3985	3985	3985	0
99	20241226	193900	204671140	3985	3985	3985	3985	0
100	20241226	193800	204671140	3985	3985	3985	3985	0
101	20241226	193700	204671140	3985	3985	3985	3985	0
102	20241226	193600	204671140	3985	3985	3985	3985	0
103	20241226	193500	204671140	3985	3985	3985	3985	0
104	20241226	193400	204671140	3985	3985	3985	3985	0
105	20241226	193300	204671140	3985	3985	3985	3985	0
106	20241226	193200	204671140	3985	3985	3985	3985	0
107	20241226	193100	204671140	3985	3985	3985	3985	0
108	20241226	193000	204671140	3985	3985	3985	3985	0
109	20241226	192900	204671140	3985	3985	3985	3985	0
110	20241226	192800	204671140	3985	3985	3985	3985	0
111	20241226	192700	204671140	3985	3985	3985	3985	0
112	20241226	192600	204671140	3985	3985	3985	3985	0
113	20241226	192500	204671140	3985	3985	3985	3985	0
114	20241226	192400	204671140	3985	3985	3985	3985	0
115	20241226	192300	204671140	3985	3985	3985	3985	0
116	20241226	192200	204671140	3985	3985	3985	3985	0
117	20241226	192100	204671140	3985	3985	3985	3985	0
118	20241226	192000	204671140	3985	3985	3985	3985	0
119	20241226	191900	204671140	3985	3985	3985	3985	0
120	20241226	191800	204671140	3985	3985	3985	3985	0
121	20241226	191700	204671140	3985	3985	3985	3985	0
122	20241226	191600	204671140	3985	3985	3985	3985	4890
123	20241226	191500	204671140	3985	3985	3985	3985	0
124	20241226	191400	204671140	3985	3985	3985	3985	0
125	20241226	191300	204671140	3985	3985	3985	3985	0
126	20241226	191200	204671140	3985	3985	3985	3985	0
127	20241226	191100	204671140	3985	3985	3985	3985	0
128	20241226	191000	204671140	3985	3985	3985	3985	0
129	20241226	190900	204671140	3985	3985	3985	3985	0
130	20241226	190800	204671140	3985	3985	3985	3985	0
131	20241226	190700	204671140	3985	3985	3985	3985	0
132	20241226	190600	204671140	3985	3985	3985	3985	0
133	20241226	190500	204671140	3985	3985	3985	3985	0
134	20241226	190400	204671140	3985	3985	3985	3985	0
135	20241226	190300	204671140	3985	3985	3985	3985	0
136	20241226	190200	204671140	3985	3985	3985	3985	0
137	20241226	190100	204671140	3985	3985	3985	3985	0
138	20241226	190000	204671140	3985	3985	3985	3985	0
139	20241226	185900	204671140	3985	3985	3985	3985	0
140	20241226	185800	204671140	3985	3985	3985	3985	0
141	20241226	185700	204671140	3985	3985	3985	3985	0
142	20241226	185600	204671140	3985	3985	3985	3985	0
143	20241226	185500	204671140	3985	3985	3985	3985	0
144	20241226	185400	204671140	3985	3985	3985	3985	0
145	20241226	185300	204671140	3985	3985	3985	3985	0
146	20241226	185200	204671140	3985	3985	3985	3985	0
147	20241226	185100	204671140	3985	3985	3985	3985	0
148	20241226	185000	204671140	3985	3985	3985	3985	0
149	20241226	184900	204671140	3985	3985	3985	3985	0
150	20241226	184800	204671140	3985	3985	3985	3985	0
151	20241226	184700	204671140	3985	3985	3985	3985	0
152	20241226	184600	204671140	3985	3985	3985	3985	4890
153	20241226	184500	204671140	3985	3985	3985	3985	0
154	20241226	184400	204671140	3985	3985	3985	3985	0
155	20241226	184300	204671140	3985	3985	3985	3985	0
156	20241226	184200	204671140	3985	3985	3985	3985	0
157	20241226	184100	204671140	3985	3985	3985	3985	0
158	20241226	184000	204671140	3985	3985	3985	3985	0
159	20241226	183900	204671140	3985	3985	3985	3985	0
160	20241226	183800	204671140	3985	3985	3985	3985	0
161	20241226	183700	204671140	3985	3985	3985	3985	0
162	20241226	183600	204671140	3985	3985	3985	3985	0
163	20241226	183500	204671140	3985	3985	3985	3985	0
164	20241226	183400	204671140	3985	3985	3985	3985	0
165	20241226	183300	204671140	3985	3985	3985	3985	0
166	20241226	183200	204671140	3985	3985	3985	3985	0
167	20241226	183100	204671140	3985	3985	3985	3985	0
168	20241226	183000	204671140	3985	3985	3985	3985	0
169	20241226	182900	204671140	3985	3985	3985	3985	0
170	20241226	182800	204671140	3985	3985	3985	3985	0
171	20241226	182700	204671140	3985	3985	3985	3985	0
172	20241226	182600	204671140	3985	3985	3985	3985	0
173	20241226	182500	204671140	3985	3985	3985	3985	0
174	20241226	182400	204671140	3985	3985	3985	3985	0
175	20241226	182300	204671140	3985	3985	3985	3985	0
176	20241226	182200	204671140	3985	3985	3985	3985	0
177	20241226	182100	204671140	3985	3985	3985	3985	0
178	20241226	182000	204671140	3985	3985	3985	3985	0
179	20241226	181900	204671140	3985	3985	3985	3985	0
180	20241226	181800	204671140	3985	3985	3985	3985	0
181	20241226	181700	204671140	3985	3985	3985	3985	0
182	20241226	181600	204671140	3985	3985	3985	3985	4890
183	20241226	181500	204671140	3985	3985	3985	3985	0
184	20241226	181400	204671140	3985	3985	3985	3985	0
185	20241226	181300	204671140	3985	3985	3985	3985	0
186	20241226	181200	204671140	3985	3985	3985	3985	0
187	20241226	181100	204671140	3985	3985	3985	3985	0
188	20241226	181000	204671140	3985	3985	3985	3985	0
189	20241226	180900	204671140	3985	3985	3985	3985	0
190	20241226	180800	204671140	3985	3985	3985	3985	0
191	20241226	180700	204671140	3985	3985	3985	3985	0
192	20241226	180600	204671140	3985	3985	3985	3985	0
193	20241226	180500	204671140	3985	3985	3985	3985	0
194	20241226	180400	204671140	3985	3985	3985	3985	0
195	20241226	180300	204671140	3985	3985	3985	3985	0
196	20241226	180200	204671140	3985	3985	3985	3985	0
197	20241226	180100	204671140	3985	3985	3985	3985	0
198	20241226	180000	204671140	3985	3985	3985	3985	0
199	20241226	175900	204671140	3985	3985	3985	3985	0
200	20241226	175800	204671140	3985	3985	3985	3985	0
201	20241226	175700	204671140	3985	3985	3985	3985	0
202	20241226	175600	204671140	3985	3985	3985	3985	0
203	20241226	175500	204671140	3985	3985	3985	3985	0
204	20241226	175400	204671140	3985	3985	3985	3985	0
205	20241226	175300	204671140	3985	3985	3985	3985	0
206	20241226	175200	204671140	3985	3985	3985	3985	0
207	20241226	175100	204671140	3985	3985	3985	3985	0
208	20241226	175000	204671140	3985	3985	3985	3985	0
209	20241226	174900	204671140	3985	3985	3985	3985	0
210	20241226	174800	204671140	3985	3985	3985	3985	0
211	20241226	174700	204671140	3985	3985	3985	3985	0
212	20241226	174600	204671140	3985	3985	3985	3985	4890
213	20241226	174500	204671140	3985	3985	3985	3985	0
214	20241226	174400	204671140	3985	3985	3985	3985	0
215	20241226	174300	204671140	3985	3985	3985	3985	0
216	20241226	174200	204671140	3985	3985	3985	3985	0
217	20241226	174100	204671140	3985	3985	3985	3985	0
218	20241226	174000	204671140	3985	3985	3985	3985	0
219	20241226	173900	204671140	3985	3985	3985	3985	0
220	20241226	173800	204671140	3985	3985	3985	3985	0
221	20241226	173700	204671140	3985	3985	3985	3985	0
222	20241226	173600	204671140	3985	3985	3985	3985	0
223	20241226	173500	204671140	3985	3985	3985	3985	0
224	20241226	173400	204671140	3985	3985	3985	3985	0
225	20241226	173300	204671140	3985	3985	3985	3985	0
226	20241226	173200	204671140	3985	3985	3985	3985	0
227	20241226	173100	204671140	3985	3985	3985	3985	0
228	20241226	173000	204671140	3985	3985	3985	3985	0
229	20241226	172900	204671140	3985	3985	3985	3985	0
230	20241226	172800	204671140	3985	3985	3985	3985	0
231	20241226	172700	204671140	3985	3985	3985	3985	0
232	20241226	172600	204671140	3985	3985	3985	3985	0
233	20241226	172500	204671140	3985	3985	3985	3985	0
234	20241226	172400	204671140	3985	3985	3985	3985	0
235	20241226	172300	204671140	3985	3985	3985	3985	0
236	20241226	172200	204671140	3985	3985	3985	3985	0
237	20241226	172100	204671140	3985	3985	3985	3985	0
238	20241226	172000	204671140	3985	3985	3985	3985	0
239	20241226	171900	204671140	3985	3985	3985	3985	0
240	20241226	171800	204671140	3985	3985	3985	3985	0
241	20241226	171700	204671140	3985	3985	3985	3985	0
242	20241226	171600	204671140	3985	3985	3985	3985	4890
243	20241226	171500	204671140	3985	3985	3985	3985	0
244	20241226	171400	204671140	3985	3985	3985	3985	0
245	20241226	171300	204671140	3985	3985	3985	3985	0
246	20241226	171200	204671140	3985	3985	3985	3985	0
247	20241226	171100	204671140	3985	3985	3985	3985	0
248	20241226	171000	204671140	3985	3985	3985	3985	0
249	20241226	170900	204671140	3985	3985	3985	3985	0
250	20241226	170800	204671140	3985	3985	3985	3985	0
251	20241226	170700	204671140	3985	3985	3985	3985	0
252	20241226	170600	204671140	3985	3985	3985	3985	0
253	20241226	170500	204671140	3985	3985	3985	3985	0
254	20241226	170400	204671140	3985	3985	3985	3985	0
255	20241226	170300	204671140	3985	3985	3985	3985	0
256	20241226	170200	204671140	3985	3985	3985	3985	0
257	20241226	170100	204671140	3985	3985	3985	3985	0
258	20241226	170000	204671140	3985	3985	3985	3985	0
259	20241226	165900	204671140	3985	3985	3985	3985	0
260	20241226	165800	204671140	3985	3985	3985	3985	0
261	20241226	165700	204671140	3985	3985	3985	3985	0
262	20241226	165600	204671140	3985	3985	3985	3985	0
263	20241226	165500	204671140	3985	3985	3985	3985	0
264	20241226	165400	204671140	3985	3985	3985	3985	0
265	20241226	165300	204671140	3985	3985	3985	3985	0
266	20241226	165200	204671140	3985	3985	3985	3985	0
267	20241226	165100	204671140	3985	3985	3985	3985	0
268	20241226	165000	204671140	3985	3985	3985	3985	0
269	20241226	164900	204671140	3985	3985	3985	3985	0
270	20241226	164800	204671140	3985	3985	3985	3985	0
271	20241226	164700	204671140	3985	3985	3985	3985	0
272	20241226	164600	204671140	3985	3985	3985	3985	4890
273	20241226	164500	204671140	3985	3985	3985	3985	0
274	20241226	164400	204671140	3985	3985	3985	3985	0
275	20241226	164300	204671140	3985	3985	3985	3985	0
276	20241226	164200	204671140	3985	3985	3985	3985	0
277	20241226	164100	204671140	3985	3985	3985	3985	0
278	20241226	164000	204671140	3985	3985	3985	3985	0
279	20241226	163900	204671140	3985	3985	3985	3985	0
280	20241226	163800	204671140	3985	3985	3985	3985	0
281	20241226	163700	204671140	3985	3985	3985	3985	0
282	20241226	163600	204671140	3985	3985	3985	3985	0
283	20241226	163500	204671140	3985	3985	3985	3985	0
284	20241226	163400	204671140	3985	3985	3985	3985	0
285	20241226	163300	204671140	3985	3985	3985	3985	0
286	20241226	163200	204671140	3985	3985	3985	3985	0
287	20241226	163100	204671140	3985	3985	3985	3985	0
288	20241226	163000	204671140	3985	3985	3985	3985	0
289	20241226	162900	204671140	3985	3985	3985	3985	0
290	20241226	162800	204671140	3985	3985	3985	3985	0
291	20241226	162700	204671140	3985	3985	3985	3985	0
292	20241226	162600	204671140	3985	3985	3985	3985	0
293	20241226	162500	204671140	3985	3985	3985	3985	0
294	20241226	162400	204671140	3985	3985	3985	3985	0
295	20241226	162300	204671140	3985	3985	3985	3985	0
296	20241226	162200	204671140	3985	3985	3985	3985	0
297	20241226	162100	204671140	3985	3985	3985	3985	0
298	20241226	162000	204671140	3985	3985	3985	3985	0
299	20241226	161900	204671140	3985	3985	3985	3985	0
300	20241226	161800	204671140	3985	3985	3985	3985	0
301	20241226	161700	204671140	3985	3985	3985	3985	0
302	20241226	161600	204671140	3985	3985	3985	3985	4890
303	20241226	161500	204671140	3985	3985	3985	3985	0
304	20241226	161400	204671140	3985	3985	3985	3985	0
305	20241226	161300	204671140	3985	3985	3985	3985	0
306	20241226	161200	204671140	3985	3985	3985	3985	0
307	20241226	161100	204671140	3985	3985	3985	3985	0
308	20241226	161000	204671140	3985	3985	3985	3985	0
309	20241226	160900	204671140	3985	3985	3985	3985	0
310	20241226	160800	204671140	3985	3985	3985	3985	0
311	20241226	160700	204671140	3985	3985	3985	3985	0
312	20241226	160600	204671140	3985	3985	3985	3985	0
313	20241226	160500	204671140	3985	3985	3985	3985	0
314	20241226	160400	204671140	3985	3985	3985	3985	0
315	20241226	160300	204671140	3985	3985	3985	3985	0
316	20241226	160200	204671140	3985	3985	3985	3985	0
317	20241226	160100	204671140	3985	3985	3985	3985	0
318	20241226	160000	204671140	3985	3985	3985	3985	0
319	20241226	155900	204671140	3985	3985	3985	3985	0
320	20241226	155800	204671140	3985	3985	3985	3985	0
321	20241226	155700	204671140	3985	3985	3985	3985	0
322	20241226	155600	204671140	3985	3985	3985	3985	0
323	20241226	155500	204671140	3985	3985	3985	3985	0
324	20241226	155400	204671140	3985	3985	3985	3985	0
325	20241226	155300	204671140	3985	3985	3985	3985	0
326	20241226	155200	204671140	3985	3985	3985	3985	0
327	20241226	155100	204671140	3985	3985	3985	3985	0
328	20241226	155000	204671140	3985	3985	3985	3985	0
329	20241226	154900	204671140	3985	3985	3985	3985	0
330	20241226	154800	204671140	3985	3985	3985	3985	0
331	20241226	154700	204671140	3985	3985	3985	3985	0
332	20241226	154600	204671140	3985	3985	3985	3985	4890
333	20241226	154500	204671140	3985	3985	3985	3985	0
334	20241226	154400	204671140	3985	3985	3985	3985	0
335	20241226	154300	204671140	3985	3985	3985	3985	0
336	20241226	154200	204671140	3985	3985	3985	3985	0
337	20241226	154100	204671140	3985	3985	3985	3985	0
338	20241226	154000	204671140	3985	3985	3985	3985	0
339	20241226	153900	204671140	3985	3985	3985	3985	0
340	20241226	153800	204671140	3985	3985	3985	3985	0
341	20241226	153700	204671140	3985	3985	3985	3985	0
342	20241226	153600	204671140	3985	3985	3985	3985	0
343	20241226	153500	204671140	3985	3985	3985	3985	0
344	20241226	153400	204671140	3985	3985	3985	3985	0
345	20241226	153300	204671140	3985	3985	3985	3985	0
346	20241226	153200	204671140	3985	3985	3985	3985	0
347	20241226	153100	204671140	3985	3985	3985	3985	0
348	20241226	153000	204671140	3985	3985	3985	3985	4890
349	20241226	152900	185184490	3975	3975	3975	3975	0
350	20241226	152800	185184490	3975	3975	3975	3975	0
351	20241226	152700	185184490	3975	3975	3975	3975	0
352	20241226	152600	185184490	3975	3975	3975	3975	0
353	20241226	152500	185184490	3975	3975	3975	3975	0
354	20241226	152400	185184490	3975	3975	3975	3975	0
355	20241226	152300	185184490	3975	3975	3975	3975	0
356	20241226	152200	185184490	3975	3975	3975	3975	0
357	20241226	152100	185184490	3975	3975	3975	3975	0
358	20241226	152000	185184490	3975	3975	3975	3975	0
359	20241226	151900	185184490	3975	3975	3975	3975	126
360	20241226	151800	184683640	3980	3980	3980	3980	12
361	20241226	151700	184635880	3980	3970	3980	3970	301
362	20241226	151600	183440900	3980	3980	3980	3980	0
363	20241226	151500	183440900	3980	3980	3980	3980	85
364	20241226	151400	183102600	3975	3975	3975	3975	2161
365	20241226	151300	174512625	3980	3980	3980	3980	0
366	20241226	151200	174512625	3980	3975	3980	3975	471
367	20241226	151100	172640265	3980	3980	3980	3980	0
368	20241226	151000	172640265	3980	3980	3980	3980	500
369	20241226	150900	170650265	3985	3985	3985	3985	2
370	20241226	150800	170642295	3980	3980	3980	3980	0
371	20241226	150700	170642295	3980	3980	3980	3980	0
372	20241226	150600	170642295	3980	3980	3980	3980	0
373	20241226	150500	170642295	3980	3980	3980	3980	51
374	20241226	150400	170439315	3980	3980	3980	3980	4
375	20241226	150300	170423395	3985	3985	3985	3985	0
376	20241226	150200	170423395	3985	3975	3985	3975	263
377	20241226	150100	169377100	3975	3975	3975	3975	1265
378	20241226	150000	164348725	3965	3965	3965	3965	0
379	20241226	145900	164348725	3965	3970	3970	3965	173
380	20241226	145800	163662765	3975	3975	3975	3975	0
381	20241226	145700	163662765	3975	3975	3975	3975	0
382	20241226	145600	163662765	3975	3975	3975	3975	0
383	20241226	145500	163662765	3975	3965	3975	3965	228
384	20241226	145400	162758735	3965	3965	3965	3965	0
385	20241226	145300	162758735	3965	3965	3965	3965	0
386	20241226	145200	162758735	3965	3965	3965	3965	0
387	20241226	145100	162758735	3965	3965	3965	3965	0
388	20241226	145000	162758735	3965	3965	3965	3965	0
389	20241226	144900	162758735	3965	3965	3965	3965	528
390	20241226	144800	160665215	3980	3980	3980	3980	0
391	20241226	144700	160665215	3980	3980	3980	3980	700
392	20241226	144600	157879215	3980	3980	3980	3980	0
393	20241226	144500	157879215	3980	3980	3980	3980	0
394	20241226	144400	157879215	3980	3980	3980	3980	0
395	20241226	144300	157879215	3980	3965	3980	3965	271
396	20241226	144200	156804685	3970	3970	3970	3970	0
397	20241226	144100	156804685	3970	3970	3970	3970	0
398	20241226	144000	156804685	3970	3975	3975	3970	489
399	20241226	143900	154862815	3980	3980	3980	3980	0
400	20241226	143800	154862815	3980	3980	3980	3980	0
401	20241226	143700	154862815	3980	3980	3980	3980	0
402	20241226	143600	154862815	3980	3980	3980	3980	0
403	20241226	143500	154862815	3980	3980	3980	3980	0
404	20241226	143400	154862815	3980	3980	3980	3980	0
405	20241226	143300	154862815	3980	3980	3980	3980	0
406	20241226	143200	154862815	3980	3980	3980	3980	0
407	20241226	143100	154862815	3980	3980	3980	3980	0
408	20241226	143000	154862815	3980	3975	3980	3975	1007
409	20241226	142900	150855665	3975	3975	3975	3975	0
410	20241226	142800	150855665	3975	3975	3975	3975	0
411	20241226	142700	150855665	3975	3975	3975	3975	0
412	20241226	142600	150855665	3975	3975	3975	3975	1
413	20241226	142500	150851690	3960	3960	3960	3960	0
414	20241226	142400	150851690	3960	3960	3960	3960	50
415	20241226	142300	150653690	3960	3960	3960	3960	15
416	20241226	142200	150594290	3960	3960	3960	3960	25
417	20241226	142100	150495290	3980	3980	3980	3980	84
418	20241226	142000	150160970	3980	3980	3980	3980	0
419	20241226	141900	150160970	3980	3980	3980	3980	0
420	20241226	141800	150160970	3980	3980	3980	3980	0
421	20241226	141700	150160970	3980	3980	3980	3980	0
422	20241226	141600	150160970	3980	3980	3980	3980	0
423	20241226	141500	150160970	3980	3980	3980	3980	0
424	20241226	141400	150160970	3980	3980	3980	3980	0
425	20241226	141300	150160970	3980	3980	3980	3980	0
426	20241226	141200	150160970	3980	3980	3980	3980	2
427	20241226	141100	150153010	3985	3985	3985	3985	0
428	20241226	141000	150153010	3985	3985	3985	3985	0
429	20241226	140900	150153010	3985	3985	3985	3985	0
430	20241226	140800	150153010	3985	3985	3985	3985	0
431	20241226	140700	150153010	3985	3985	3985	3985	0
432	20241226	140600	150153010	3985	3985	3985	3985	0
433	20241226	140500	150153010	3985	3985	3985	3985	0
434	20241226	140400	150153010	3985	3985	3985	3985	0
435	20241226	140300	150153010	3985	3950	3985	3950	2100
436	20241226	140200	141816745	3950	3955	3955	3950	1503
437	20241226	140100	135875530	3955	3955	3955	3955	0
438	20241226	140000	135875530	3955	3955	3955	3955	100
439	20241226	135900	135480030	3955	3955	3955	3955	368
440	20241226	135800	134024590	3960	3960	3960	3960	198
441	20241226	135700	133240510	3970	3970	3970	3970	0
442	20241226	135600	133240510	3970	3970	3970	3970	1
443	20241226	135500	133236540	3960	3960	3960	3960	0
444	20241226	135400	133236540	3960	3960	3960	3960	40
445	20241226	135300	133078140	3965	3965	3965	3965	0
446	20241226	135200	133078140	3965	3965	3965	3965	0
447	20241226	135100	133078140	3965	3965	3965	3965	127
448	20241226	135000	132574585	3965	3965	3965	3965	0
449	20241226	134900	132574585	3965	3965	3965	3965	173
450	20241226	134800	131888640	3960	3960	3960	3960	0
451	20241226	134700	131888640	3960	3960	3960	3960	0
452	20241226	134600	131888640	3960	3960	3960	3960	0
453	20241226	134500	131888640	3960	3960	3960	3960	0
454	20241226	134400	131888640	3960	3960	3960	3960	0
455	20241226	134300	131888640	3960	3960	3960	3960	0
456	20241226	134200	131888640	3960	3970	3970	3960	1169
457	20241226	134100	127253770	3970	3970	3970	3970	0
458	20241226	134000	127253770	3970	3970	3970	3970	0
459	20241226	133900	127253770	3970	3970	3970	3970	0
460	20241226	133800	127253770	3970	3970	3970	3970	0
461	20241226	133700	127253770	3970	3970	3970	3970	0
462	20241226	133600	127253770	3970	3970	3970	3970	0
463	20241226	133500	127253770	3970	3970	3970	3970	0
464	20241226	133400	127253770	3970	3970	3970	3970	0
465	20241226	133300	127253770	3970	3970	3970	3970	0
466	20241226	133200	127253770	3970	3970	3970	3970	2
467	20241226	133100	127245830	3970	3970	3970	3970	0
468	20241226	133000	127245830	3970	3970	3970	3970	952
469	20241226	132900	123466390	3975	3975	3975	3975	0
470	20241226	132800	123466390	3975	3975	3975	3975	230
471	20241226	132700	122552140	3975	3975	3975	3975	0
472	20241226	132600	122552140	3975	3975	3975	3975	0
473	20241226	132500	122552140	3975	3975	3975	3975	0
474	20241226	132400	122552140	3975	3975	3975	3975	0
475	20241226	132300	122552140	3975	3975	3975	3975	100
476	20241226	132200	122154640	3980	3975	3980	3975	502
477	20241226	132100	120159180	3980	3980	3980	3980	0
478	20241226	132000	120159180	3980	3980	3980	3980	0
479	20241226	131900	120159180	3980	3980	3980	3980	0
480	20241226	131800	120159180	3980	3980	3980	3980	0
481	20241226	131700	120159180	3980	3980	3980	3980	20
482	20241226	131600	120079580	3980	3980	3980	3980	206
483	20241226	131500	119259700	3980	3980	3980	3980	200
484	20241226	131400	118463700	3985	3985	3985	3985	0
485	20241226	131300	118463700	3985	3985	3985	3985	0
486	20241226	131200	118463700	3985	3985	3985	3985	0
487	20241226	131100	118463700	3985	3985	3985	3985	0
488	20241226	131000	118463700	3985	3985	3985	3985	72
489	20241226	130900	118176780	3990	3990	3990	3990	0
490	20241226	130800	118176780	3990	3990	3990	3990	5
491	20241226	130700	118156830	3990	3990	3990	3990	110
492	20241226	130600	117717930	3990	3985	3990	3985	373
493	20241226	130500	116229800	3985	3985	3985	3985	208
494	20241226	130400	115400920	3985	3985	3985	3985	0
495	20241226	130300	115400920	3985	3985	3985	3985	0
496	20241226	130200	115400920	3985	3985	3985	3985	0
497	20241226	130100	115400920	3985	3985	3985	3985	0
498	20241226	130000	115400920	3985	3985	3985	3985	4
499	20241226	125900	115384980	3990	3990	3990	3990	0
500	20241226	125800	115384980	3990	3990	3990	3990	0
501	20241226	125700	115384980	3990	3985	3990	3985	194
502	20241226	125600	114611325	3985	3985	3985	3985	0
503	20241226	125500	114611325	3985	3985	3985	3985	0
504	20241226	125400	114611325	3985	3985	3985	3985	0
505	20241226	125300	114611325	3985	3985	3985	3985	0
506	20241226	125200	114611325	3985	3985	3985	3985	0
507	20241226	125100	114611325	3985	3985	3985	3985	0
508	20241226	125000	114611325	3985	3985	3985	3985	1226
509	20241226	124900	109725715	3985	3985	3985	3985	73
510	20241226	124800	109434810	3985	3975	3985	3975	508
511	20241226	124700	107411010	3975	3975	3975	3975	900
512	20241226	124600	103833510	3975	3975	3975	3975	1500
513	20241226	124500	97871010	3975	3975	3975	3975	0
514	20241226	124400	97871010	3975	3975	3975	3975	0
515	20241226	124300	97871010	3975	3975	3975	3975	0
516	20241226	124200	97871010	3975	3975	3975	3975	200
517	20241226	124100	97076010	3975	3975	3975	3975	0
518	20241226	124000	97076010	3975	3975	3975	3975	0
519	20241226	123900	97076010	3975	3975	3975	3975	0
520	20241226	123800	97076010	3975	3975	3975	3975	0
521	20241226	123700	97076010	3975	3975	3975	3975	0
522	20241226	123600	97076010	3975	3975	3975	3975	0
523	20241226	123500	97076010	3975	3975	3975	3975	0
524	20241226	123400	97076010	3975	3975	3975	3975	250
525	20241226	123300	96082260	3975	3975	3975	3975	0
526	20241226	123200	96082260	3975	3975	3975	3975	0
527	20241226	123100	96082260	3975	3975	3975	3975	400
528	20241226	123000	94492260	3975	3975	3975	3975	0
529	20241226	122900	94492260	3975	3975	3975	3975	0
530	20241226	122800	94492260	3975	3975	3975	3975	0
531	20241226	122700	94492260	3975	3975	3975	3975	0
532	20241226	122600	94492260	3975	3975	3975	3975	0
533	20241226	122500	94492260	3975	3975	3975	3975	0
534	20241226	122400	94492260	3975	3975	3975	3975	0
535	20241226	122300	94492260	3975	3975	3975	3975	0
536	20241226	122200	94492260	3975	3975	3975	3975	0
537	20241226	122100	94492260	3975	3975	3975	3975	0
538	20241226	122000	94492260	3975	3975	3975	3975	0
539	20241226	121900	94492260	3975	3975	3975	3975	0
540	20241226	121800	94492260	3975	3975	3975	3975	0
541	20241226	121700	94492260	3975	3975	3975	3975	0
542	20241226	121600	94492260	3975	3975	3975	3975	0
543	20241226	121500	94492260	3975	3975	3975	3975	0
544	20241226	121400	94492260	3975	3975	3975	3975	0
545	20241226	121300	94492260	3975	3965	3975	3965	302
546	20241226	121200	93294810	3970	3970	3970	3970	356
547	20241226	121100	91881490	3975	3965	3975	3965	331
548	20241226	121000	90566430	3960	3960	3960	3960	0
549	20241226	120900	90566430	3960	3960	3960	3960	0
550	20241226	120800	90566430	3960	3960	3960	3960	9
551	20241226	120700	90530790	3960	3960	3960	3960	0
552	20241226	120600	90530790	3960	3960	3960	3960	0
553	20241226	120500	90530790	3960	3960	3960	3960	0
554	20241226	120400	90530790	3960	3960	3960	3960	0
555	20241226	120300	90530790	3960	3960	3960	3960	38
556	20241226	120200	90380310	3960	3960	3960	3960	1328
557	20241226	120100	85121430	3960	3960	3960	3960	100
558	20241226	120000	84725430	3960	3960	3960	3960	0
559	20241226	115900	84725430	3960	3960	3960	3960	0
560	20241226	115800	84725430	3960	3960	3960	3960	106
561	20241226	115700	84305670	3965	3965	3965	3965	0
562	20241226	115600	84305670	3965	3965	3965	3965	238
563	20241226	115500	83362000	3965	3965	3965	3965	5
564	20241226	115400	83342175	3965	3965	3965	3965	397
565	20241226	115300	81768070	3965	3965	3965	3965	0
566	20241226	115200	81768070	3965	3965	3965	3965	0
567	20241226	115100	81768070	3965	3965	3965	3965	0
568	20241226	115000	81768070	3965	3965	3965	3965	0
569	20241226	114900	81768070	3965	3965	3965	3965	0
570	20241226	114800	81768070	3965	3965	3965	3965	1
571	20241226	114700	81764105	3965	3965	3965	3965	400
572	20241226	114600	80178105	3965	3965	3965	3965	0
573	20241226	114500	80178105	3965	3965	3965	3965	1
574	20241226	114400	80174140	3965	3965	3965	3965	0
575	20241226	114300	80174140	3965	3965	3965	3965	5
576	20241226	114200	80154315	3965	3965	3965	3965	0
577	20241226	114100	80154315	3965	3965	3965	3965	0
578	20241226	114000	80154315	3965	3965	3965	3965	0
579	20241226	113900	80154315	3965	3965	3965	3965	0
580	20241226	113800	80154315	3965	3965	3965	3965	0
581	20241226	113700	80154315	3965	3965	3965	3965	0
582	20241226	113600	80154315	3965	3965	3965	3965	105
583	20241226	113500	79737990	3965	3965	3965	3965	0
584	20241226	113400	79737990	3965	3970	3970	3965	97
585	20241226	113300	79353305	3975	3975	3975	3975	777
586	20241226	113200	76264730	3975	3975	3975	3975	0
587	20241226	113100	76264730	3975	3975	3975	3975	0
588	20241226	113000	76264730	3975	3975	3975	3975	0
589	20241226	112900	76264730	3975	3975	3975	3975	0
590	20241226	112800	76264730	3975	3975	3975	3975	0
591	20241226	112700	76264730	3975	3985	3985	3975	1368
592	20241226	112600	70823250	3990	3990	3990	3990	0
593	20241226	112500	70823250	3990	3990	3990	3990	0
594	20241226	112400	70823250	3990	3990	3990	3990	0
595	20241226	112300	70823250	3990	3990	3990	3990	0
596	20241226	112200	70823250	3990	3990	3990	3990	0
597	20241226	112100	70823250	3990	3990	3990	3990	0
598	20241226	112000	70823250	3990	3990	3990	3990	709
599	20241226	111900	67994340	3990	3990	3990	3990	499
600	20241226	111800	66003330	3990	3990	3990	3990	59
601	20241226	111700	65767920	3990	3990	3990	3990	126
602	20241226	111600	65265180	3990	3990	3990	3990	3
603	20241226	111500	65253210	3990	3990	3990	3990	1
604	20241226	111400	65249220	3985	3985	3985	3985	459
605	20241226	111300	63420105	3975	3975	3975	3975	0
606	20241226	111200	63420105	3975	3975	3975	3975	0
607	20241226	111100	63420105	3975	3975	3975	3975	0
608	20241226	111000	63420105	3975	3975	3975	3975	0
609	20241226	110900	63420105	3975	3975	3975	3975	0
610	20241226	110800	63420105	3975	3975	3975	3975	0
611	20241226	110700	63420105	3975	3975	3975	3975	0
612	20241226	110600	63420105	3975	3975	3975	3975	0
613	20241226	110500	63420105	3975	3975	3975	3975	39
614	20241226	110400	63265080	3965	3965	3965	3965	0
615	20241226	110300	63265080	3965	3970	3970	3965	2300
616	20241226	110200	54141280	3985	3985	3985	3985	0
617	20241226	110100	54141280	3985	3985	3985	3985	0
618	20241226	110000	54141280	3985	3985	3985	3985	0
619	20241226	105900	54141280	3985	3985	3985	3985	0
620	20241226	105800	54141280	3985	3985	3985	3985	0
621	20241226	105700	54141280	3985	3985	3985	3985	0
622	20241226	105600	54141280	3985	3985	3985	3985	0
623	20241226	105500	54141280	3985	3985	3985	3985	0
624	20241226	105400	54141280	3985	3985	3985	3985	0
625	20241226	105300	54141280	3985	3985	3985	3985	0
626	20241226	105200	54141280	3985	3985	3985	3985	0
627	20241226	105100	54141280	3985	3985	3985	3985	0
628	20241226	105000	54141280	3985	3985	3985	3985	0
629	20241226	104900	54141280	3985	3985	3985	3985	0
630	20241226	104800	54141280	3985	3985	3985	3985	0
631	20241226	104700	54141280	3985	3985	3985	3985	0
632	20241226	104600	54141280	3985	3985	3985	3985	0
633	20241226	104500	54141280	3985	3985	3985	3985	0
634	20241226	104400	54141280	3985	3965	3985	3965	2
635	20241226	104300	54133330	3985	3985	3985	3985	2
636	20241226	104200	54125360	3985	3980	3985	3980	27
637	20241226	104100	54017890	3970	3970	3970	3970	15
638	20241226	104000	53958340	3955	3955	3955	3955	0
639	20241226	103900	53958340	3955	3955	3955	3955	0
640	20241226	103800	53958340	3955	3955	3955	3955	0
641	20241226	103700	53958340	3955	3955	3955	3955	0
642	20241226	103600	53958340	3955	3955	3955	3955	0
643	20241226	103500	53958340	3955	3955	3955	3955	0
644	20241226	103400	53958340	3955	3955	3955	3955	0
645	20241226	103300	53958340	3955	3955	3955	3955	135
646	20241226	103200	53424415	3955	3970	3970	3955	2913
647	20241226	103100	41882900	3975	3975	3975	3975	0
648	20241226	103000	41882900	3975	3975	3975	3975	0
649	20241226	102900	41882900	3975	3975	3975	3975	0
650	20241226	102800	41882900	3975	3975	3975	3975	0
651	20241226	102700	41882900	3975	3975	3975	3975	0
652	20241226	102600	41882900	3975	3975	3975	3975	2
653	20241226	102500	41874950	3985	3985	3985	3985	0
654	20241226	102400	41874950	3985	3985	3985	3985	0
655	20241226	102300	41874950	3985	3985	3985	3985	0
656	20241226	102200	41874950	3985	3985	3985	3985	0
657	20241226	102100	41874950	3985	3985	3985	3985	5
658	20241226	102000	41855025	3970	3970	3970	3970	0
659	20241226	101900	41855025	3970	3975	3975	3970	300
660	20241226	101800	40662860	3985	3985	3985	3985	0
661	20241226	101700	40662860	3985	3985	3985	3985	0
662	20241226	101600	40662860	3985	3985	3985	3985	0
663	20241226	101500	40662860	3985	3985	3985	3985	1
664	20241226	101400	40658875	3980	3980	3980	3980	1
665	20241226	101300	40654895	3980	3980	3980	3980	44
666	20241226	101200	40479775	3980	3980	3980	3980	1
667	20241226	101100	40475795	3980	3980	3980	3980	155
668	20241226	101000	39858895	3985	3985	3985	3985	0
669	20241226	100900	39858895	3985	3985	3985	3985	0
670	20241226	100800	39858895	3985	3985	3985	3985	0
671	20241226	100700	39858895	3985	3985	3985	3985	0
672	20241226	100600	39858895	3985	3985	3990	3985	51
673	20241226	100500	39655655	3985	3985	3985	3985	104
674	20241226	100400	39241215	3985	3985	3985	3985	0
675	20241226	100300	39241215	3985	3985	3985	3985	504
676	20241226	100200	37232775	3975	3975	3975	3975	0
677	20241226	100100	37232775	3975	3975	3975	3975	0
678	20241226	100000	37232775	3975	3975	3975	3975	33
679	20241226	095900	37101600	3990	3990	3990	3990	0
680	20241226	095800	37101600	3990	3990	3990	3990	0
681	20241226	095700	37101600	3990	3990	3990	3990	0
682	20241226	095600	37101600	3990	3990	3990	3990	0
683	20241226	095500	37101600	3990	3990	3990	3990	0
684	20241226	095400	37101600	3990	3990	3990	3990	0
685	20241226	095300	37101600	3990	3990	3990	3990	2
686	20241226	095200	37093620	3990	3990	3990	3990	340
687	20241226	095100	35737020	3990	3990	3990	3990	1
688	20241226	095000	35733030	3995	3995	3995	3995	0
689	20241226	094900	35733030	3995	3995	3995	3995	25
690	20241226	094800	35633155	3995	3995	3995	3995	0
691	20241226	094700	35633155	3995	3995	3995	3995	0
692	20241226	094600	35633155	3995	3995	3995	3995	50
693	20241226	094500	35433405	3995	3995	3995	3995	2
694	20241226	094400	35425415	3995	3995	3995	3995	5
695	20241226	094300	35405440	3995	3980	3995	3980	738
696	20241226	094200	32468170	3980	3980	3980	3980	564
697	20241226	094100	30223450	3980	3980	3980	3980	2
698	20241226	094000	30215490	4000	4000	4000	4000	0
699	20241226	093900	30215490	4000	3975	4000	3975	3120
700	20241226	093800	17753530	3970	3970	3970	3970	560
701	20241226	093700	15530330	3980	3980	3980	3980	0
702	20241226	093600	15530330	3980	3980	3980	3980	1
703	20241226	093500	15526350	3965	3965	3965	3965	0
704	20241226	093400	15526350	3965	3965	3965	3965	5
705	20241226	093300	15506525	3965	3965	3965	3965	0
706	20241226	093200	15506525	3965	3965	3965	3965	0
707	20241226	093100	15506525	3965	3965	3965	3965	0
708	20241226	093000	15506525	3965	3970	3970	3965	200
709	20241226	092900	14713505	3970	3970	3970	3970	0
710	20241226	092800	14713505	3970	3960	3970	3960	88
711	20241226	092700	14364650	3965	3965	3965	3965	1
712	20241226	092600	14360685	3965	3965	3965	3965	0
713	20241226	092500	14360685	3965	3965	3965	3965	7
714	20241226	092400	14332930	3965	3965	3965	3965	0
715	20241226	092300	14332930	3965	3965	3965	3965	3
716	20241226	092200	14321035	3965	3965	3965	3965	0
717	20241226	092100	14321035	3965	3965	3965	3965	0
718	20241226	092000	14321035	3965	3965	3965	3965	300
719	20241226	091900	13131535	3975	3975	3975	3975	0
720	20241226	091800	13131535	3975	3975	3975	3975	0
721	20241226	091700	13131535	3975	3975	3975	3975	1
722	20241226	091600	13127560	3955	3955	3955	3955	0
723	20241226	091500	13127560	3955	3955	3955	3955	0
724	20241226	091400	13127560	3955	3955	3955	3955	0
725	20241226	091300	13127560	3955	3955	3955	3955	48
726	20241226	091200	12937720	3960	3975	3975	3960	1486
727	20241226	091100	7045435	3990	3990	3990	3990	50
728	20241226	091000	6845935	3995	3995	3995	3995	1
729	20241226	090900	6841940	3970	3970	3970	3970	25
730	20241226	090800	6742690	3970	3985	4015	3970	1203
731	20241226	090700	1928705	3970	3970	3970	3970	1
732	20241226	090600	1924735	3970	3970	3970	3970	11
733	20241226	090500	1881065	3970	3970	3970	3970	0
734	20241226	090400	1881065	3970	3975	3975	3970	50
735	20241226	090300	1682550	3970	3970	3970	3970	0
736	20241226	090200	1682550	3970	3970	3970	3970	0
737	20241226	090100	1682550	3970	3970	3970	3970	0
738	20241226	090000	1682550	3970	3985	3985	3970	423