KissMeData/274090/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	210100	846775960	9690	9690	9690	9690	1724
3	20241226	210000	846775960	9690	9690	9690	9690	0
4	20241226	205900	846775960	9690	9690	9690	9690	0
5	20241226	205800	846775960	9690	9690	9690	9690	0
6	20241226	205700	846775960	9690	9690	9690	9690	0
7	20241226	205600	846775960	9690	9690	9690	9690	0
8	20241226	205500	846775960	9690	9690	9690	9690	0
9	20241226	205400	846775960	9690	9690	9690	9690	0
10	20241226	205300	846775960	9690	9690	9690	9690	0
11	20241226	205200	846775960	9690	9690	9690	9690	0
12	20241226	205100	846775960	9690	9690	9690	9690	0
13	20241226	205000	846775960	9690	9690	9690	9690	0
14	20241226	204900	846775960	9690	9690	9690	9690	0
15	20241226	204800	846775960	9690	9690	9690	9690	0
16	20241226	204700	846775960	9690	9690	9690	9690	0
17	20241226	204600	846775960	9690	9690	9690	9690	0
18	20241226	204500	846775960	9690	9690	9690	9690	0
19	20241226	204400	846775960	9690	9690	9690	9690	0
20	20241226	204300	846775960	9690	9690	9690	9690	0
21	20241226	204200	846775960	9690	9690	9690	9690	0
22	20241226	204100	846775960	9690	9690	9690	9690	0
23	20241226	204000	846775960	9690	9690	9690	9690	0
24	20241226	203900	846775960	9690	9690	9690	9690	0
25	20241226	203800	846775960	9690	9690	9690	9690	0
26	20241226	203700	846775960	9690	9690	9690	9690	0
27	20241226	203600	846775960	9690	9690	9690	9690	0
28	20241226	203500	846775960	9690	9690	9690	9690	0
29	20241226	203400	846775960	9690	9690	9690	9690	0
30	20241226	203300	846775960	9690	9690	9690	9690	0
31	20241226	203200	846775960	9690	9690	9690	9690	0
32	20241226	203100	846775960	9690	9690	9690	9690	1724
33	20241226	203000	846775960	9690	9690	9690	9690	0
34	20241226	202900	846775960	9690	9690	9690	9690	0
35	20241226	202800	846775960	9690	9690	9690	9690	0
36	20241226	202700	846775960	9690	9690	9690	9690	0
37	20241226	202600	846775960	9690	9690	9690	9690	0
38	20241226	202500	846775960	9690	9690	9690	9690	0
39	20241226	202400	846775960	9690	9690	9690	9690	0
40	20241226	202300	846775960	9690	9690	9690	9690	0
41	20241226	202200	846775960	9690	9690	9690	9690	0
42	20241226	202100	846775960	9690	9690	9690	9690	0
43	20241226	202000	846775960	9690	9690	9690	9690	0
44	20241226	201900	846775960	9690	9690	9690	9690	0
45	20241226	201800	846775960	9690	9690	9690	9690	0
46	20241226	201700	846775960	9690	9690	9690	9690	0
47	20241226	201600	846775960	9690	9690	9690	9690	0
48	20241226	201500	846775960	9690	9690	9690	9690	0
49	20241226	201400	846775960	9690	9690	9690	9690	0
50	20241226	201300	846775960	9690	9690	9690	9690	0
51	20241226	201200	846775960	9690	9690	9690	9690	0
52	20241226	201100	846775960	9690	9690	9690	9690	0
53	20241226	201000	846775960	9690	9690	9690	9690	0
54	20241226	200900	846775960	9690	9690	9690	9690	0
55	20241226	200800	846775960	9690	9690	9690	9690	0
56	20241226	200700	846775960	9690	9690	9690	9690	0
57	20241226	200600	846775960	9690	9690	9690	9690	0
58	20241226	200500	846775960	9690	9690	9690	9690	0
59	20241226	200400	846775960	9690	9690	9690	9690	0
60	20241226	200300	846775960	9690	9690	9690	9690	0
61	20241226	200200	846775960	9690	9690	9690	9690	0
62	20241226	200100	846775960	9690	9690	9690	9690	1724
63	20241226	200000	846775960	9690	9690	9690	9690	0
64	20241226	195900	846775960	9690	9690	9690	9690	0
65	20241226	195800	846775960	9690	9690	9690	9690	0
66	20241226	195700	846775960	9690	9690	9690	9690	0
67	20241226	195600	846775960	9690	9690	9690	9690	0
68	20241226	195500	846775960	9690	9690	9690	9690	0
69	20241226	195400	846775960	9690	9690	9690	9690	0
70	20241226	195300	846775960	9690	9690	9690	9690	0
71	20241226	195200	846775960	9690	9690	9690	9690	0
72	20241226	195100	846775960	9690	9690	9690	9690	0
73	20241226	195000	846775960	9690	9690	9690	9690	0
74	20241226	194900	846775960	9690	9690	9690	9690	0
75	20241226	194800	846775960	9690	9690	9690	9690	0
76	20241226	194700	846775960	9690	9690	9690	9690	0
77	20241226	194600	846775960	9690	9690	9690	9690	0
78	20241226	194500	846775960	9690	9690	9690	9690	0
79	20241226	194400	846775960	9690	9690	9690	9690	0
80	20241226	194300	846775960	9690	9690	9690	9690	0
81	20241226	194200	846775960	9690	9690	9690	9690	0
82	20241226	194100	846775960	9690	9690	9690	9690	0
83	20241226	194000	846775960	9690	9690	9690	9690	0
84	20241226	193900	846775960	9690	9690	9690	9690	0
85	20241226	193800	846775960	9690	9690	9690	9690	0
86	20241226	193700	846775960	9690	9690	9690	9690	0
87	20241226	193600	846775960	9690	9690	9690	9690	0
88	20241226	193500	846775960	9690	9690	9690	9690	0
89	20241226	193400	846775960	9690	9690	9690	9690	0
90	20241226	193300	846775960	9690	9690	9690	9690	0
91	20241226	193200	846775960	9690	9690	9690	9690	0
92	20241226	193100	846775960	9690	9690	9690	9690	1724
93	20241226	193000	846775960	9690	9690	9690	9690	0
94	20241226	192900	846775960	9690	9690	9690	9690	0
95	20241226	192800	846775960	9690	9690	9690	9690	0
96	20241226	192700	846775960	9690	9690	9690	9690	0
97	20241226	192600	846775960	9690	9690	9690	9690	0
98	20241226	192500	846775960	9690	9690	9690	9690	0
99	20241226	192400	846775960	9690	9690	9690	9690	0
100	20241226	192300	846775960	9690	9690	9690	9690	0
101	20241226	192200	846775960	9690	9690	9690	9690	0
102	20241226	192100	846775960	9690	9690	9690	9690	0
103	20241226	192000	846775960	9690	9690	9690	9690	0
104	20241226	191900	846775960	9690	9690	9690	9690	0
105	20241226	191800	846775960	9690	9690	9690	9690	0
106	20241226	191700	846775960	9690	9690	9690	9690	0
107	20241226	191600	846775960	9690	9690	9690	9690	0
108	20241226	191500	846775960	9690	9690	9690	9690	0
109	20241226	191400	846775960	9690	9690	9690	9690	0
110	20241226	191300	846775960	9690	9690	9690	9690	0
111	20241226	191200	846775960	9690	9690	9690	9690	0
112	20241226	191100	846775960	9690	9690	9690	9690	0
113	20241226	191000	846775960	9690	9690	9690	9690	0
114	20241226	190900	846775960	9690	9690	9690	9690	0
115	20241226	190800	846775960	9690	9690	9690	9690	0
116	20241226	190700	846775960	9690	9690	9690	9690	0
117	20241226	190600	846775960	9690	9690	9690	9690	0
118	20241226	190500	846775960	9690	9690	9690	9690	0
119	20241226	190400	846775960	9690	9690	9690	9690	0
120	20241226	190300	846775960	9690	9690	9690	9690	0
121	20241226	190200	846775960	9690	9690	9690	9690	0
122	20241226	190100	846775960	9690	9690	9690	9690	1724
123	20241226	190000	846775960	9690	9690	9690	9690	0
124	20241226	185900	846775960	9690	9690	9690	9690	0
125	20241226	185800	846775960	9690	9690	9690	9690	0
126	20241226	185700	846775960	9690	9690	9690	9690	0
127	20241226	185600	846775960	9690	9690	9690	9690	0
128	20241226	185500	846775960	9690	9690	9690	9690	0
129	20241226	185400	846775960	9690	9690	9690	9690	0
130	20241226	185300	846775960	9690	9690	9690	9690	0
131	20241226	185200	846775960	9690	9690	9690	9690	0
132	20241226	185100	846775960	9690	9690	9690	9690	0
133	20241226	185000	846775960	9690	9690	9690	9690	0
134	20241226	184900	846775960	9690	9690	9690	9690	0
135	20241226	184800	846775960	9690	9690	9690	9690	0
136	20241226	184700	846775960	9690	9690	9690	9690	0
137	20241226	184600	846775960	9690	9690	9690	9690	0
138	20241226	184500	846775960	9690	9690	9690	9690	0
139	20241226	184400	846775960	9690	9690	9690	9690	0
140	20241226	184300	846775960	9690	9690	9690	9690	0
141	20241226	184200	846775960	9690	9690	9690	9690	0
142	20241226	184100	846775960	9690	9690	9690	9690	0
143	20241226	184000	846775960	9690	9690	9690	9690	0
144	20241226	183900	846775960	9690	9690	9690	9690	0
145	20241226	183800	846775960	9690	9690	9690	9690	0
146	20241226	183700	846775960	9690	9690	9690	9690	0
147	20241226	183600	846775960	9690	9690	9690	9690	0
148	20241226	183500	846775960	9690	9690	9690	9690	0
149	20241226	183400	846775960	9690	9690	9690	9690	0
150	20241226	183300	846775960	9690	9690	9690	9690	0
151	20241226	183200	846775960	9690	9690	9690	9690	0
152	20241226	183100	846775960	9690	9690	9690	9690	1724
153	20241226	183000	846775960	9690	9690	9690	9690	0
154	20241226	182900	846775960	9690	9690	9690	9690	0
155	20241226	182800	846775960	9690	9690	9690	9690	0
156	20241226	182700	846775960	9690	9690	9690	9690	0
157	20241226	182600	846775960	9690	9690	9690	9690	0
158	20241226	182500	846775960	9690	9690	9690	9690	0
159	20241226	182400	846775960	9690	9690	9690	9690	0
160	20241226	182300	846775960	9690	9690	9690	9690	0
161	20241226	182200	846775960	9690	9690	9690	9690	0
162	20241226	182100	846775960	9690	9690	9690	9690	0
163	20241226	182000	846775960	9690	9690	9690	9690	0
164	20241226	181900	846775960	9690	9690	9690	9690	0
165	20241226	181800	846775960	9690	9690	9690	9690	0
166	20241226	181700	846775960	9690	9690	9690	9690	0
167	20241226	181600	846775960	9690	9690	9690	9690	0
168	20241226	181500	846775960	9690	9690	9690	9690	0
169	20241226	181400	846775960	9690	9690	9690	9690	0
170	20241226	181300	846775960	9690	9690	9690	9690	0
171	20241226	181200	846775960	9690	9690	9690	9690	0
172	20241226	181100	846775960	9690	9690	9690	9690	0
173	20241226	181000	846775960	9690	9690	9690	9690	0
174	20241226	180900	846775960	9690	9690	9690	9690	0
175	20241226	180800	846775960	9690	9690	9690	9690	0
176	20241226	180700	846775960	9690	9690	9690	9690	0
177	20241226	180600	846775960	9690	9690	9690	9690	0
178	20241226	180500	846775960	9690	9690	9690	9690	0
179	20241226	180400	846775960	9690	9690	9690	9690	0
180	20241226	180300	846775960	9690	9690	9690	9690	0
181	20241226	180200	846775960	9690	9690	9690	9690	0
182	20241226	180100	846775960	9690	9690	9690	9690	1724
183	20241226	180000	846775960	9690	9690	9690	9690	0
184	20241226	175900	846775960	9690	9690	9690	9690	0
185	20241226	175800	846775960	9690	9690	9690	9690	0
186	20241226	175700	846775960	9690	9690	9690	9690	0
187	20241226	175600	846775960	9690	9690	9690	9690	0
188	20241226	175500	846775960	9690	9690	9690	9690	0
189	20241226	175400	846775960	9690	9690	9690	9690	0
190	20241226	175300	846775960	9690	9690	9690	9690	0
191	20241226	175200	846775960	9690	9690	9690	9690	0
192	20241226	175100	846775960	9690	9690	9690	9690	0
193	20241226	175000	846775960	9690	9690	9690	9690	0
194	20241226	174900	846775960	9690	9690	9690	9690	0
195	20241226	174800	846775960	9690	9690	9690	9690	0
196	20241226	174700	846775960	9690	9690	9690	9690	0
197	20241226	174600	846775960	9690	9690	9690	9690	0
198	20241226	174500	846775960	9690	9690	9690	9690	0
199	20241226	174400	846775960	9690	9690	9690	9690	0
200	20241226	174300	846775960	9690	9690	9690	9690	0
201	20241226	174200	846775960	9690	9690	9690	9690	0
202	20241226	174100	846775960	9690	9690	9690	9690	0
203	20241226	174000	846775960	9690	9690	9690	9690	0
204	20241226	173900	846775960	9690	9690	9690	9690	0
205	20241226	173800	846775960	9690	9690	9690	9690	0
206	20241226	173700	846775960	9690	9690	9690	9690	0
207	20241226	173600	846775960	9690	9690	9690	9690	0
208	20241226	173500	846775960	9690	9690	9690	9690	0
209	20241226	173400	846775960	9690	9690	9690	9690	0
210	20241226	173300	846775960	9690	9690	9690	9690	0
211	20241226	173200	846775960	9690	9690	9690	9690	0
212	20241226	173100	846775960	9690	9690	9690	9690	1724
213	20241226	173000	846775960	9690	9690	9690	9690	0
214	20241226	172900	846775960	9690	9690	9690	9690	0
215	20241226	172800	846775960	9690	9690	9690	9690	0
216	20241226	172700	846775960	9690	9690	9690	9690	0
217	20241226	172600	846775960	9690	9690	9690	9690	0
218	20241226	172500	846775960	9690	9690	9690	9690	0
219	20241226	172400	846775960	9690	9690	9690	9690	0
220	20241226	172300	846775960	9690	9690	9690	9690	0
221	20241226	172200	846775960	9690	9690	9690	9690	0
222	20241226	172100	846775960	9690	9690	9690	9690	0
223	20241226	172000	846775960	9690	9690	9690	9690	0
224	20241226	171900	846775960	9690	9690	9690	9690	0
225	20241226	171800	846775960	9690	9690	9690	9690	0
226	20241226	171700	846775960	9690	9690	9690	9690	0
227	20241226	171600	846775960	9690	9690	9690	9690	0
228	20241226	171500	846775960	9690	9690	9690	9690	0
229	20241226	171400	846775960	9690	9690	9690	9690	0
230	20241226	171300	846775960	9690	9690	9690	9690	0
231	20241226	171200	846775960	9690	9690	9690	9690	0
232	20241226	171100	846775960	9690	9690	9690	9690	0
233	20241226	171000	846775960	9690	9690	9690	9690	0
234	20241226	170900	846775960	9690	9690	9690	9690	0
235	20241226	170800	846775960	9690	9690	9690	9690	0
236	20241226	170700	846775960	9690	9690	9690	9690	0
237	20241226	170600	846775960	9690	9690	9690	9690	0
238	20241226	170500	846775960	9690	9690	9690	9690	0
239	20241226	170400	846775960	9690	9690	9690	9690	0
240	20241226	170300	846775960	9690	9690	9690	9690	0
241	20241226	170200	846775960	9690	9690	9690	9690	0
242	20241226	170100	846775960	9690	9690	9690	9690	1724
243	20241226	170000	846775960	9690	9690	9690	9690	0
244	20241226	165900	846775960	9690	9690	9690	9690	0
245	20241226	165800	846775960	9690	9690	9690	9690	0
246	20241226	165700	846775960	9690	9690	9690	9690	0
247	20241226	165600	846775960	9690	9690	9690	9690	0
248	20241226	165500	846775960	9690	9690	9690	9690	0
249	20241226	165400	846775960	9690	9690	9690	9690	0
250	20241226	165300	846775960	9690	9690	9690	9690	0
251	20241226	165200	846775960	9690	9690	9690	9690	0
252	20241226	165100	846775960	9690	9690	9690	9690	0
253	20241226	165000	846775960	9690	9690	9690	9690	0
254	20241226	164900	846775960	9690	9690	9690	9690	0
255	20241226	164800	846775960	9690	9690	9690	9690	0
256	20241226	164700	846775960	9690	9690	9690	9690	0
257	20241226	164600	846775960	9690	9690	9690	9690	0
258	20241226	164500	846775960	9690	9690	9690	9690	0
259	20241226	164400	846775960	9690	9690	9690	9690	0
260	20241226	164300	846775960	9690	9690	9690	9690	0
261	20241226	164200	846775960	9690	9690	9690	9690	0
262	20241226	164100	846775960	9690	9690	9690	9690	0
263	20241226	164000	846775960	9690	9690	9690	9690	0
264	20241226	163900	846775960	9690	9690	9690	9690	0
265	20241226	163800	846775960	9690	9690	9690	9690	0
266	20241226	163700	846775960	9690	9690	9690	9690	0
267	20241226	163600	846775960	9690	9690	9690	9690	0
268	20241226	163500	846775960	9690	9690	9690	9690	0
269	20241226	163400	846775960	9690	9690	9690	9690	0
270	20241226	163300	846775960	9690	9690	9690	9690	0
271	20241226	163200	846775960	9690	9690	9690	9690	0
272	20241226	163100	846775960	9690	9690	9690	9690	1724
273	20241226	163000	846775960	9690	9690	9690	9690	0
274	20241226	162900	846775960	9690	9690	9690	9690	0
275	20241226	162800	846775960	9690	9690	9690	9690	0
276	20241226	162700	846775960	9690	9690	9690	9690	0
277	20241226	162600	846775960	9690	9690	9690	9690	0
278	20241226	162500	846775960	9690	9690	9690	9690	0
279	20241226	162400	846775960	9690	9690	9690	9690	0
280	20241226	162300	846775960	9690	9690	9690	9690	0
281	20241226	162200	846775960	9690	9690	9690	9690	0
282	20241226	162100	846775960	9690	9690	9690	9690	0
283	20241226	162000	846775960	9690	9690	9690	9690	0
284	20241226	161900	846775960	9690	9690	9690	9690	0
285	20241226	161800	846775960	9690	9690	9690	9690	0
286	20241226	161700	846775960	9690	9690	9690	9690	0
287	20241226	161600	846775960	9690	9690	9690	9690	0
288	20241226	161500	846775960	9690	9690	9690	9690	0
289	20241226	161400	846775960	9690	9690	9690	9690	0
290	20241226	161300	846775960	9690	9690	9690	9690	0
291	20241226	161200	846775960	9690	9690	9690	9690	0
292	20241226	161100	846775960	9690	9690	9690	9690	0
293	20241226	161000	846775960	9690	9690	9690	9690	0
294	20241226	160900	846775960	9690	9690	9690	9690	0
295	20241226	160800	846775960	9690	9690	9690	9690	0
296	20241226	160700	846775960	9690	9690	9690	9690	0
297	20241226	160600	846775960	9690	9690	9690	9690	0
298	20241226	160500	846775960	9690	9690	9690	9690	0
299	20241226	160400	846775960	9690	9690	9690	9690	0
300	20241226	160300	846775960	9690	9690	9690	9690	0
301	20241226	160200	846775960	9690	9690	9690	9690	0
302	20241226	160100	846775960	9690	9690	9690	9690	1724
303	20241226	160000	846775960	9690	9690	9690	9690	0
304	20241226	155900	846775960	9690	9690	9690	9690	0
305	20241226	155800	846775960	9690	9690	9690	9690	0
306	20241226	155700	846775960	9690	9690	9690	9690	0
307	20241226	155600	846775960	9690	9690	9690	9690	0
308	20241226	155500	846775960	9690	9690	9690	9690	0
309	20241226	155400	846775960	9690	9690	9690	9690	0
310	20241226	155300	846775960	9690	9690	9690	9690	0
311	20241226	155200	846775960	9690	9690	9690	9690	0
312	20241226	155100	846775960	9690	9690	9690	9690	0
313	20241226	155000	846775960	9690	9690	9690	9690	0
314	20241226	154900	846775960	9690	9690	9690	9690	0
315	20241226	154800	846775960	9690	9690	9690	9690	0
316	20241226	154700	846775960	9690	9690	9690	9690	0
317	20241226	154600	846775960	9690	9690	9690	9690	0
318	20241226	154500	846775960	9690	9690	9690	9690	0
319	20241226	154400	846775960	9690	9690	9690	9690	0
320	20241226	154300	846775960	9690	9690	9690	9690	0
321	20241226	154200	846775960	9690	9690	9690	9690	0
322	20241226	154100	846775960	9690	9690	9690	9690	0
323	20241226	154000	846775960	9690	9690	9690	9690	0
324	20241226	153900	846775960	9690	9690	9690	9690	0
325	20241226	153800	846775960	9690	9690	9690	9690	0
326	20241226	153700	846775960	9690	9690	9690	9690	0
327	20241226	153600	846775960	9690	9690	9690	9690	0
328	20241226	153500	846775960	9690	9690	9690	9690	0
329	20241226	153400	846775960	9690	9690	9690	9690	0
330	20241226	153300	846775960	9690	9690	9690	9690	0
331	20241226	153200	846775960	9690	9690	9690	9690	0
332	20241226	153100	846775960	9690	9690	9690	9690	1724
333	20241226	153000	846775960	9690	9690	9690	9690	1724
334	20241226	152900	830070400	9690	9690	9690	9690	0
335	20241226	152800	830070400	9690	9690	9690	9690	0
336	20241226	152700	830070400	9690	9690	9690	9690	0
337	20241226	152600	830070400	9690	9690	9690	9690	0
338	20241226	152500	830070400	9690	9690	9690	9690	0
339	20241226	152400	830070400	9690	9690	9690	9690	0
340	20241226	152300	830070400	9690	9690	9690	9690	0
341	20241226	152200	830070400	9690	9690	9690	9690	0
342	20241226	152100	830070400	9690	9690	9690	9690	0
343	20241226	152000	830070400	9690	9690	9690	9690	0
344	20241226	151900	830070400	9690	9690	9690	9680	85
345	20241226	151800	829247540	9690	9690	9690	9680	172
346	20241226	151700	827582040	9690	9690	9690	9690	6
347	20241226	151600	827523900	9690	9680	9690	9680	25
348	20241226	151500	827281890	9680	9680	9690	9680	348
349	20241226	151400	823913240	9670	9680	9680	9670	557
350	20241226	151300	818522500	9680	9680	9680	9680	32
351	20241226	151200	818212740	9680	9680	9680	9680	266
352	20241226	151100	815637860	9670	9660	9680	9660	165
353	20241226	151000	814043900	9690	9680	9690	9660	59
354	20241226	150900	813473630	9660	9660	9660	9660	10
355	20241226	150800	813377030	9660	9660	9660	9650	352
356	20241226	150700	809977010	9670	9670	9670	9670	132
357	20241226	150600	808700570	9680	9680	9680	9680	51
358	20241226	150500	808206890	9680	9670	9680	9670	5
359	20241226	150400	808158520	9670	9680	9680	9670	15
360	20241226	150300	808013350	9680	9690	9690	9680	21
361	20241226	150200	807810060	9680	9680	9680	9680	7
362	20241226	150100	807742300	9670	9670	9670	9670	39
363	20241226	150000	807365170	9670	9670	9670	9670	8
364	20241226	145900	807287810	9650	9670	9670	9650	163
365	20241226	145800	805713500	9670	9670	9670	9660	447
366	20241226	145700	801395010	9670	9680	9680	9670	28
367	20241226	145600	801124230	9680	9680	9680	9680	21
368	20241226	145500	800920950	9690	9690	9690	9690	4
369	20241226	145400	800882190	9700	9700	9700	9700	0
370	20241226	145300	800882190	9700	9700	9700	9690	65
371	20241226	145200	800251710	9710	9710	9720	9700	13
372	20241226	145100	800125510	9720	9670	9720	9660	531
373	20241226	145000	794991830	9670	9660	9670	9660	197
374	20241226	144900	793088790	9670	9670	9670	9670	591
375	20241226	144800	787373820	9670	9680	9690	9670	415
376	20241226	144700	783357500	9690	9730	9730	9690	32
377	20241226	144600	783047220	9730	9720	9730	9720	31
378	20241226	144500	782745690	9710	9710	9710	9710	15
379	20241226	144400	782600040	9730	9730	9730	9730	0
380	20241226	144300	782600040	9730	9730	9730	9730	2
381	20241226	144200	782580580	9730	9720	9730	9710	24
382	20241226	144100	782347190	9720	9720	9720	9720	1
383	20241226	144000	782337470	9720	9720	9720	9720	32
384	20241226	143900	782026430	9710	9720	9720	9710	7
385	20241226	143800	781958410	9680	9680	9680	9680	50
386	20241226	143700	781474410	9720	9720	9720	9720	3
387	20241226	143600	781445250	9650	9670	9670	9650	2757
388	20241226	143500	754837000	9670	9670	9670	9670	968
389	20241226	143400	745476440	9670	9690	9690	9660	117
390	20241226	143300	744345340	9690	9690	9690	9690	29
391	20241226	143200	744064330	9690	9690	9690	9690	21
392	20241226	143100	743860840	9670	9680	9700	9670	136
393	20241226	143000	742544570	9720	9710	9720	9670	2209
394	20241226	142900	721177520	9720	9720	9720	9720	4
395	20241226	142800	721138640	9720	9710	9730	9710	12
396	20241226	142700	721022050	9710	9720	9720	9710	12
397	20241226	142600	720905430	9710	9700	9710	9690	105
398	20241226	142500	719887530	9730	9700	9730	9700	225
399	20241226	142400	717704870	9710	9710	9730	9710	27
400	20241226	142300	717442400	9710	9700	9710	9700	50
401	20241226	142200	716957150	9710	9710	9710	9710	7
402	20241226	142100	716889180	9710	9710	9710	9710	100
403	20241226	142000	715918180	9750	9750	9750	9750	0
404	20241226	141900	715918180	9750	9740	9750	9740	500
405	20241226	141800	711043400	9720	9720	9720	9720	1
406	20241226	141700	711033680	9750	9750	9750	9750	100
407	20241226	141600	710058680	9710	9710	9710	9710	108
408	20241226	141500	709010000	9740	9750	9750	9740	21
409	20241226	141400	708805350	9710	9740	9750	9710	239
410	20241226	141300	706481940	9730	9730	9730	9730	10
411	20241226	141200	706384640	9730	9730	9730	9730	12
412	20241226	141100	706267880	9710	9710	9710	9710	182
413	20241226	141000	704500660	9710	9710	9710	9710	11
414	20241226	140900	704393850	9700	9710	9710	9700	6
415	20241226	140800	704335600	9710	9710	9710	9710	0
416	20241226	140700	704335600	9710	9690	9710	9690	36
417	20241226	140600	703986560	9700	9640	9700	9640	52
418	20241226	140500	703483880	9700	9670	9700	9660	515
419	20241226	140400	698503940	9670	9660	9670	9620	1393
420	20241226	140300	685074720	9660	9650	9660	9650	96
421	20241226	140200	684147680	9640	9650	9650	9640	414
422	20241226	140100	680153430	9660	9660	9660	9660	13
423	20241226	140000	680027850	9660	9670	9670	9660	584
424	20241226	135900	674382830	9680	9680	9680	9670	429
425	20241226	135800	670233200	9670	9690	9690	9670	843
426	20241226	135700	662073990	9750	9700	9750	9680	1090
427	20241226	135600	651520040	9760	9760	9760	9760	2
428	20241226	135500	651500520	9770	9720	9770	9680	3213
429	20241226	135400	620351670	9710	9720	9720	9710	388
430	20241226	135300	616583560	9710	9750	9750	9710	303
431	20241226	135200	613638100	9730	9730	9730	9730	1
432	20241226	135100	613628370	9740	9740	9740	9740	1
433	20241226	135000	613618630	9770	9770	9770	9770	0
434	20241226	134900	613618630	9770	9770	9770	9770	0
435	20241226	134800	613618630	9770	9750	9770	9750	3
436	20241226	134700	613589340	9730	9750	9790	9730	116
437	20241226	134600	612460020	9750	9750	9750	9750	31
438	20241226	134500	612157770	9750	9750	9750	9750	15
439	20241226	134400	612011520	9750	9750	9750	9750	0
440	20241226	134300	612011520	9750	9750	9750	9750	10
441	20241226	134200	611914020	9750	9760	9760	9720	626
442	20241226	134100	605818210	9760	9760	9760	9760	1
443	20241226	134000	605808450	9760	9760	9760	9760	10
444	20241226	133900	605710850	9760	9800	9800	9750	243
445	20241226	133800	603340450	9750	9750	9750	9750	0
446	20241226	133700	603340450	9750	9770	9770	9740	890
447	20241226	133600	594662700	9770	9800	9800	9760	1774
448	20241226	133500	577306660	9800	9800	9800	9800	319
449	20241226	133400	574180460	9810	9810	9810	9810	1
450	20241226	133300	574170650	9810	9800	9810	9800	555
451	20241226	133200	568729550	9790	9790	9790	9790	0
452	20241226	133100	568729550	9790	9790	9790	9790	0
453	20241226	133000	568729550	9790	9790	9790	9790	0
454	20241226	132900	568729550	9790	9790	9790	9790	0
455	20241226	132800	568729550	9790	9790	9790	9790	13
456	20241226	132700	568602280	9790	9790	9790	9790	68
457	20241226	132600	567936560	9830	9830	9830	9830	1
458	20241226	132500	567926730	9790	9790	9790	9790	0
459	20241226	132400	567926730	9790	9800	9800	9790	692
460	20241226	132300	561147280	9830	9830	9830	9830	1
461	20241226	132200	561137450	9800	9800	9800	9800	470
462	20241226	132100	556531450	9830	9830	9830	9830	0
463	20241226	132000	556531450	9830	9830	9830	9830	0
464	20241226	131900	556531450	9830	9830	9830	9830	18
465	20241226	131800	556354510	9800	9830	9830	9800	688
466	20241226	131700	549607420	9830	9830	9830	9830	20
467	20241226	131600	549410820	9820	9830	9830	9820	151
468	20241226	131500	547927100	9830	9830	9830	9830	1
469	20241226	131400	547917270	9820	9820	9820	9820	6
470	20241226	131300	547858350	9820	9820	9820	9820	0
471	20241226	131200	547858350	9820	9820	9820	9820	0
472	20241226	131100	547858350	9820	9820	9820	9820	0
473	20241226	131000	547858350	9820	9820	9820	9820	0
474	20241226	130900	547858350	9820	9820	9820	9820	0
475	20241226	130800	547858350	9820	9820	9820	9820	1
476	20241226	130700	547848530	9820	9820	9820	9820	30
477	20241226	130600	547553930	9830	9830	9830	9830	30
478	20241226	130500	547259030	9840	9840	9840	9840	1
479	20241226	130400	547249190	9830	9830	9830	9830	25
480	20241226	130300	547003440	9840	9840	9840	9840	0
481	20241226	130200	547003440	9840	9840	9840	9840	0
482	20241226	130100	547003440	9840	9840	9840	9840	33
483	20241226	130000	546678720	9860	9840	9860	9840	7
484	20241226	125900	546609800	9850	9840	9860	9840	576
485	20241226	125800	540936360	9840	9840	9840	9840	0
486	20241226	125700	540936360	9840	9840	9840	9840	0
487	20241226	125600	540936360	9840	9850	9850	9840	159
488	20241226	125500	539370720	9860	9860	9860	9860	0
489	20241226	125400	539370720	9860	9860	9860	9860	100
490	20241226	125300	538384720	9860	9860	9860	9860	0
491	20241226	125200	538384720	9860	9860	9860	9850	109
492	20241226	125100	537310790	9850	9850	9850	9850	79
493	20241226	125000	536532640	9850	9840	9850	9840	101
494	20241226	124900	535538470	9840	9830	9840	9830	168
495	20241226	124800	533886990	9830	9830	9830	9830	50
496	20241226	124700	533395490	9830	9830	9830	9830	3257
497	20241226	124600	501379180	9830	9820	9830	9820	9
498	20241226	124500	501290790	9820	9820	9820	9820	550
499	20241226	124400	495889790	9820	9820	9820	9820	100
500	20241226	124300	494907790	9820	9810	9820	9810	113
501	20241226	124200	493799170	9820	9820	9820	9820	11
502	20241226	124100	493691150	9820	9820	9820	9820	2
503	20241226	124000	493671510	9830	9830	9830	9830	5
504	20241226	123900	493622360	9840	9840	9840	9840	0
505	20241226	123800	493622360	9840	9840	9840	9840	0
506	20241226	123700	493622360	9840	9840	9840	9840	10
507	20241226	123600	493523960	9800	9810	9810	9800	13
508	20241226	123500	493396550	9800	9800	9800	9800	0
509	20241226	123400	493396550	9800	9800	9800	9800	0
510	20241226	123300	493396550	9800	9800	9800	9800	0
511	20241226	123200	493396550	9800	9800	9800	9800	35
512	20241226	123100	493053550	9860	9860	9860	9860	10
513	20241226	123000	492954950	9810	9810	9810	9810	75
514	20241226	122900	492219200	9870	9860	9870	9860	254
515	20241226	122800	489712320	9870	9870	9870	9870	25
516	20241226	122700	489465570	9870	9870	9870	9870	2
517	20241226	122600	489445830	9870	9780	9870	9780	487
518	20241226	122500	484678220	9770	9770	9770	9770	0
519	20241226	122400	484678220	9770	9770	9770	9770	0
520	20241226	122300	484678220	9770	9770	9770	9770	91
521	20241226	122200	483789150	9790	9790	9790	9790	0
522	20241226	122100	483789150	9790	9790	9790	9790	2
523	20241226	122000	483769570	9770	9780	9780	9770	160
524	20241226	121900	482205500	9780	9780	9780	9780	0
525	20241226	121800	482205500	9780	9780	9780	9780	15
526	20241226	121700	482058800	9770	9770	9770	9770	77
527	20241226	121600	481306510	9770	9770	9770	9770	0
528	20241226	121500	481306510	9770	9760	9770	9760	152
529	20241226	121400	479821630	9770	9780	9780	9770	715
530	20241226	121300	472835080	9770	9770	9770	9770	0
531	20241226	121200	472835080	9770	9770	9770	9770	63
532	20241226	121100	472219570	9770	9770	9770	9770	0
533	20241226	121000	472219570	9770	9770	9770	9770	1
534	20241226	120900	472209800	9760	9770	9770	9760	23
535	20241226	120800	471985290	9770	9770	9770	9770	7
536	20241226	120700	471916900	9760	9760	9760	9760	0
537	20241226	120600	471916900	9760	9760	9760	9760	0
538	20241226	120500	471916900	9760	9770	9770	9760	193
539	20241226	120400	470033170	9770	9770	9770	9770	0
540	20241226	120300	470033170	9770	9770	9770	9770	55
541	20241226	120200	469495820	9770	9770	9770	9770	2
542	20241226	120100	469476280	9770	9770	9770	9770	0
543	20241226	120000	469476280	9770	9770	9770	9770	0
544	20241226	115900	469476280	9770	9770	9770	9770	51
545	20241226	115800	468978010	9770	9770	9770	9770	203
546	20241226	115700	466994700	9770	9770	9770	9770	61
547	20241226	115600	466398730	9770	9770	9770	9770	11
548	20241226	115500	466291260	9770	9770	9770	9770	110
549	20241226	115400	465216560	9770	9770	9770	9770	170
550	20241226	115300	463555660	9770	9770	9770	9770	0
551	20241226	115200	463555660	9770	9770	9770	9770	228
552	20241226	115100	461328100	9770	9770	9770	9770	21
553	20241226	115000	461122930	9790	9790	9790	9790	5
554	20241226	114900	461073980	9790	9790	9790	9790	0
555	20241226	114800	461073980	9790	9790	9790	9790	334
556	20241226	114700	457804120	9790	9790	9790	9790	0
557	20241226	114600	457804120	9790	9790	9790	9790	2
558	20241226	114500	457784540	9790	9790	9790	9790	1
559	20241226	114400	457774750	9790	9790	9790	9780	830
560	20241226	114300	449649780	9780	9780	9780	9780	0
561	20241226	114200	449649780	9780	9780	9780	9780	222
562	20241226	114100	447478620	9770	9770	9770	9770	0
563	20241226	114000	447478620	9770	9770	9770	9770	0
564	20241226	113900	447478620	9770	9770	9770	9770	99
565	20241226	113800	446511390	9780	9780	9780	9770	525
566	20241226	113700	441376940	9770	9770	9770	9770	446
567	20241226	113600	437019520	9770	9770	9770	9770	0
568	20241226	113500	437019520	9770	9770	9770	9770	65
569	20241226	113400	436384470	9780	9780	9780	9780	0
570	20241226	113300	436384470	9780	9780	9780	9780	0
571	20241226	113200	436384470	9780	9780	9780	9780	0
572	20241226	113100	436384470	9780	9780	9780	9780	0
573	20241226	113000	436384470	9780	9780	9780	9780	1
574	20241226	112900	436374690	9780	9780	9780	9780	7
575	20241226	112800	436306230	9730	9760	9770	9730	638
576	20241226	112700	430081100	9730	9730	9730	9730	0
577	20241226	112600	430081100	9730	9730	9730	9730	100
578	20241226	112500	429108100	9720	9720	9720	9720	0
579	20241226	112400	429108100	9720	9720	9720	9720	0
580	20241226	112300	429108100	9720	9720	9720	9720	0
581	20241226	112200	429108100	9720	9720	9720	9720	0
582	20241226	112100	429108100	9720	9750	9750	9720	2553
583	20241226	112000	404251410	9740	9750	9750	9740	300
584	20241226	111900	401329370	9740	9740	9740	9740	30
585	20241226	111800	401037170	9740	9740	9740	9740	0
586	20241226	111700	401037170	9740	9760	9760	9740	198
587	20241226	111600	399106610	9750	9760	9760	9750	700
588	20241226	111500	392279770	9760	9760	9760	9760	30
589	20241226	111400	391986970	9760	9760	9760	9760	0
590	20241226	111300	391986970	9760	9760	9760	9760	211
591	20241226	111200	389927610	9760	9780	9780	9760	44
592	20241226	111100	389497920	9780	9740	9780	9740	65
593	20241226	111000	388863950	9740	9740	9740	9740	6
594	20241226	110900	388805510	9740	9780	9790	9740	1313
595	20241226	110800	375997340	9780	9780	9780	9780	11
596	20241226	110700	375889760	9790	9790	9790	9790	11
597	20241226	110600	375782070	9780	9810	9810	9780	1937
598	20241226	110500	356823150	9800	9820	9820	9790	1404
599	20241226	110400	343063820	9830	9830	9830	9830	5
600	20241226	110300	343014670	9830	9820	9830	9810	219
601	20241226	110200	340865290	9820	9820	9820	9820	1
602	20241226	110100	340855470	9820	9820	9820	9820	99
603	20241226	110000	339883290	9810	9810	9810	9810	0
604	20241226	105900	339883290	9810	9810	9810	9810	129
605	20241226	105800	338617800	9810	9810	9810	9810	14
606	20241226	105700	338480460	9810	9810	9830	9810	644
607	20241226	105600	332162140	9810	9830	9830	9810	535
608	20241226	105500	326908850	9820	9820	9820	9810	81
609	20241226	105400	326113580	9830	9830	9830	9830	3
610	20241226	105300	326084090	9830	9860	9860	9830	40
611	20241226	105200	325690290	9860	9860	9860	9860	1
612	20241226	105100	325680430	9820	9820	9820	9820	503
613	20241226	105000	320740970	9820	9820	9820	9820	1
614	20241226	104900	320731150	9820	9820	9820	9820	0
615	20241226	104800	320731150	9820	9820	9820	9820	0
616	20241226	104700	320731150	9820	9820	9820	9820	71
617	20241226	104600	320033930	9810	9820	9820	9810	1292
618	20241226	104500	307358950	9820	9820	9820	9820	5
619	20241226	104400	307309850	9810	9820	9820	9810	30
620	20241226	104300	307015450	9810	9820	9820	9810	939
621	20241226	104200	297803720	9810	9850	9850	9810	100
622	20241226	104100	296822400	9810	9810	9810	9810	0
623	20241226	104000	296822400	9810	9820	9820	9810	132
624	20241226	103900	295527250	9810	9820	9820	9810	344
625	20241226	103800	292149260	9820	9820	9830	9820	479
626	20241226	103700	287445470	9820	9830	9830	9820	377
627	20241226	103600	283742770	9830	9830	9830	9830	3
628	20241226	103500	283713280	9830	9860	9860	9830	211
629	20241226	103400	281633150	9880	9880	9880	9880	1
630	20241226	103300	281623270	9820	9840	9880	9820	161
631	20241226	103200	280041050	9880	9890	9890	9880	18
632	20241226	103100	279863110	9830	9830	9830	9830	15
633	20241226	103000	279715660	9850	9880	9880	9850	51
634	20241226	102900	279212040	9890	9890	9890	9890	0
635	20241226	102800	279212040	9890	9890	9890	9890	14
636	20241226	102700	279073580	9890	9890	9890	9820	202
637	20241226	102600	277089790	9820	9840	9910	9820	578
638	20241226	102500	271407070	9860	9870	9900	9860	1800
639	20241226	102400	253613870	9900	9900	9900	9900	2
640	20241226	102300	253594070	9910	9910	9910	9910	5
641	20241226	102200	253544520	9910	9910	9910	9910	50
642	20241226	102100	253049020	9920	9920	9920	9920	0
643	20241226	102000	253049020	9920	9910	9920	9910	202
644	20241226	101900	251046750	9910	9860	9910	9860	162
645	20241226	101800	249443830	9910	9910	9910	9910	0
646	20241226	101700	249443830	9910	9910	9910	9910	13
647	20241226	101600	249315000	9910	9860	9910	9860	482
648	20241226	101500	244562230	9860	9860	9860	9860	1
649	20241226	101400	244552370	9850	9820	9850	9820	765
650	20241226	101300	237024010	9820	9840	9840	9820	448
651	20241226	101200	232621680	9840	9840	9840	9840	4
652	20241226	101100	232582320	9830	9840	9840	9830	66
653	20241226	101000	231933530	9850	9840	9850	9830	21
654	20241226	100900	231727070	9850	9830	9850	9830	66
655	20241226	100800	231078240	9830	9830	9830	9830	115
656	20241226	100700	229947790	9830	9830	9830	9830	2
657	20241226	100600	229928130	9830	9850	9850	9830	22
658	20241226	100500	229711770	9820	9820	9820	9820	61
659	20241226	100400	229112750	9850	9820	9850	9820	502
660	20241226	100300	224183050	9820	9840	9840	9820	555
661	20241226	100200	218727990	9840	9840	9840	9840	25
662	20241226	100100	218481990	9840	9830	9840	9810	545
663	20241226	100000	213134030	9820	9820	9840	9820	403
664	20241226	095900	209174570	9830	9830	9840	9830	112
665	20241226	095800	208073590	9830	9820	9830	9820	29
666	20241226	095700	207788530	9830	9840	9840	9830	336
667	20241226	095600	204485610	9840	9850	9850	9840	161
668	20241226	095500	202900870	9840	9840	9840	9840	122
669	20241226	095400	201700390	9850	9850	9850	9840	88
670	20241226	095300	200833690	9850	9850	9850	9850	10
671	20241226	095200	200735190	9850	9860	9860	9850	820
672	20241226	095100	192652690	9860	9860	9920	9860	159
673	20241226	095000	191082610	9900	9900	9900	9900	24
674	20241226	094900	190845010	9920	9920	9920	9850	219
675	20241226	094800	188676720	9890	9890	9890	9890	5
676	20241226	094700	188627270	9920	9890	9920	9850	2214
677	20241226	094600	166783620	9890	9940	9940	9890	295
678	20241226	094500	163860670	9940	9910	9940	9910	11
679	20241226	094400	163751630	9950	9910	9950	9900	316
680	20241226	094300	160621230	9950	9920	9950	9910	24
681	20241226	094200	160383110	9910	9920	9920	9910	13
682	20241226	094100	160254240	9950	9950	9950	9950	0
683	20241226	094000	160254240	9950	9950	9950	9950	21
684	20241226	093900	160045290	9960	9960	9960	9960	293
685	20241226	093800	157127010	9960	9940	9960	9930	60
686	20241226	093700	156530690	9940	9920	9940	9900	631
687	20241226	093600	150282660	9920	9930	9930	9920	1200
688	20241226	093500	138378580	9930	9970	9970	9930	105
689	20241226	093400	137335730	9970	9970	9970	9970	0
690	20241226	093300	137335730	9970	9940	9970	9920	51
691	20241226	093200	136829520	9940	9940	9970	9940	501
692	20241226	093100	131849550	9970	9940	9970	9940	349
693	20241226	093000	128373610	9930	9930	9930	9930	736
694	20241226	092900	121065130	9920	9920	9920	9920	0
695	20241226	092800	121065130	9920	9920	9920	9910	150
696	20241226	092700	119577640	9920	9910	9930	9910	148
697	20241226	092600	118108610	9900	9900	9930	9890	43
698	20241226	092500	117683000	9900	9900	9900	9890	143
699	20241226	092400	116267920	9930	9930	9930	9930	6
700	20241226	092300	116208340	9920	9920	9930	9920	206
701	20241226	092200	114164760	9920	9900	9930	9890	43
702	20241226	092100	113739140	9900	9960	9960	9900	61
703	20241226	092000	113134880	9960	9960	9960	9960	11
704	20241226	091900	113025320	9890	9970	9970	9890	273
705	20241226	091800	110323000	9970	9950	9970	9870	526
706	20241226	091700	105119410	9970	9930	9970	9930	1020
707	20241226	091600	94985760	9930	9920	9930	9860	302
708	20241226	091500	92003790	9880	9950	9950	9870	517
709	20241226	091400	86890810	9950	9900	9950	9890	353
710	20241226	091300	83395980	9900	9960	9970	9900	598
711	20241226	091200	77470440	9970	9940	9980	9940	15
712	20241226	091100	77320990	9980	9920	9980	9910	302
713	20241226	091000	74327690	9990	9930	10000	9930	61
714	20241226	090900	73721290	10000	10000	10000	9980	122
715	20241226	090800	72503290	10000	9990	10010	9990	217
716	20241226	090700	70333440	9990	9890	10010	9890	3913
717	20241226	090600	31270710	9890	9920	9920	9890	758
718	20241226	090500	23758920	9930	9930	9980	9930	213
719	20241226	090400	21639500	9950	9970	9980	9950	220
720	20241226	090300	19447390	9980	9980	9980	9980	0
721	20241226	090200	19447390	9980	9990	9990	9980	270
722	20241226	090100	16750390	9990	9930	9990	9910	1063
723	20241226	090000	6203790	9990	9990	9990	9990	621