KissMeData/215360/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	204300	149094530	9970	9970	9970	9970	2512
3	20241226	204200	149094530	9970	9970	9970	9970	0
4	20241226	204100	149094530	9970	9970	9970	9970	0
5	20241226	204000	149094530	9970	9970	9970	9970	0
6	20241226	203900	149094530	9970	9970	9970	9970	0
7	20241226	203800	149094530	9970	9970	9970	9970	0
8	20241226	203700	149094530	9970	9970	9970	9970	0
9	20241226	203600	149094530	9970	9970	9970	9970	0
10	20241226	203500	149094530	9970	9970	9970	9970	0
11	20241226	203400	149094530	9970	9970	9970	9970	0
12	20241226	203300	149094530	9970	9970	9970	9970	0
13	20241226	203200	149094530	9970	9970	9970	9970	0
14	20241226	203100	149094530	9970	9970	9970	9970	0
15	20241226	203000	149094530	9970	9970	9970	9970	0
16	20241226	202900	149094530	9970	9970	9970	9970	0
17	20241226	202800	149094530	9970	9970	9970	9970	0
18	20241226	202700	149094530	9970	9970	9970	9970	0
19	20241226	202600	149094530	9970	9970	9970	9970	0
20	20241226	202500	149094530	9970	9970	9970	9970	0
21	20241226	202400	149094530	9970	9970	9970	9970	0
22	20241226	202300	149094530	9970	9970	9970	9970	0
23	20241226	202200	149094530	9970	9970	9970	9970	0
24	20241226	202100	149094530	9970	9970	9970	9970	0
25	20241226	202000	149094530	9970	9970	9970	9970	0
26	20241226	201900	149094530	9970	9970	9970	9970	0
27	20241226	201800	149094530	9970	9970	9970	9970	0
28	20241226	201700	149094530	9970	9970	9970	9970	0
29	20241226	201600	149094530	9970	9970	9970	9970	0
30	20241226	201500	149094530	9970	9970	9970	9970	0
31	20241226	201400	149094530	9970	9970	9970	9970	0
32	20241226	201300	149094530	9970	9970	9970	9970	2512
33	20241226	201200	149094530	9970	9970	9970	9970	0
34	20241226	201100	149094530	9970	9970	9970	9970	0
35	20241226	201000	149094530	9970	9970	9970	9970	0
36	20241226	200900	149094530	9970	9970	9970	9970	0
37	20241226	200800	149094530	9970	9970	9970	9970	0
38	20241226	200700	149094530	9970	9970	9970	9970	0
39	20241226	200600	149094530	9970	9970	9970	9970	0
40	20241226	200500	149094530	9970	9970	9970	9970	0
41	20241226	200400	149094530	9970	9970	9970	9970	0
42	20241226	200300	149094530	9970	9970	9970	9970	0
43	20241226	200200	149094530	9970	9970	9970	9970	0
44	20241226	200100	149094530	9970	9970	9970	9970	0
45	20241226	200000	149094530	9970	9970	9970	9970	0
46	20241226	195900	149094530	9970	9970	9970	9970	0
47	20241226	195800	149094530	9970	9970	9970	9970	0
48	20241226	195700	149094530	9970	9970	9970	9970	0
49	20241226	195600	149094530	9970	9970	9970	9970	0
50	20241226	195500	149094530	9970	9970	9970	9970	0
51	20241226	195400	149094530	9970	9970	9970	9970	0
52	20241226	195300	149094530	9970	9970	9970	9970	0
53	20241226	195200	149094530	9970	9970	9970	9970	0
54	20241226	195100	149094530	9970	9970	9970	9970	0
55	20241226	195000	149094530	9970	9970	9970	9970	0
56	20241226	194900	149094530	9970	9970	9970	9970	0
57	20241226	194800	149094530	9970	9970	9970	9970	0
58	20241226	194700	149094530	9970	9970	9970	9970	0
59	20241226	194600	149094530	9970	9970	9970	9970	0
60	20241226	194500	149094530	9970	9970	9970	9970	0
61	20241226	194400	149094530	9970	9970	9970	9970	0
62	20241226	194300	149094530	9970	9970	9970	9970	2512
63	20241226	194200	149094530	9970	9970	9970	9970	0
64	20241226	194100	149094530	9970	9970	9970	9970	0
65	20241226	194000	149094530	9970	9970	9970	9970	0
66	20241226	193900	149094530	9970	9970	9970	9970	0
67	20241226	193800	149094530	9970	9970	9970	9970	0
68	20241226	193700	149094530	9970	9970	9970	9970	0
69	20241226	193600	149094530	9970	9970	9970	9970	0
70	20241226	193500	149094530	9970	9970	9970	9970	0
71	20241226	193400	149094530	9970	9970	9970	9970	0
72	20241226	193300	149094530	9970	9970	9970	9970	0
73	20241226	193200	149094530	9970	9970	9970	9970	0
74	20241226	193100	149094530	9970	9970	9970	9970	0
75	20241226	193000	149094530	9970	9970	9970	9970	0
76	20241226	192900	149094530	9970	9970	9970	9970	0
77	20241226	192800	149094530	9970	9970	9970	9970	0
78	20241226	192700	149094530	9970	9970	9970	9970	0
79	20241226	192600	149094530	9970	9970	9970	9970	0
80	20241226	192500	149094530	9970	9970	9970	9970	0
81	20241226	192400	149094530	9970	9970	9970	9970	0
82	20241226	192300	149094530	9970	9970	9970	9970	0
83	20241226	192200	149094530	9970	9970	9970	9970	0
84	20241226	192100	149094530	9970	9970	9970	9970	0
85	20241226	192000	149094530	9970	9970	9970	9970	0
86	20241226	191900	149094530	9970	9970	9970	9970	0
87	20241226	191800	149094530	9970	9970	9970	9970	0
88	20241226	191700	149094530	9970	9970	9970	9970	0
89	20241226	191600	149094530	9970	9970	9970	9970	0
90	20241226	191500	149094530	9970	9970	9970	9970	0
91	20241226	191400	149094530	9970	9970	9970	9970	0
92	20241226	191300	149094530	9970	9970	9970	9970	2512
93	20241226	191200	149094530	9970	9970	9970	9970	0
94	20241226	191100	149094530	9970	9970	9970	9970	0
95	20241226	191000	149094530	9970	9970	9970	9970	0
96	20241226	190900	149094530	9970	9970	9970	9970	0
97	20241226	190800	149094530	9970	9970	9970	9970	0
98	20241226	190700	149094530	9970	9970	9970	9970	0
99	20241226	190600	149094530	9970	9970	9970	9970	0
100	20241226	190500	149094530	9970	9970	9970	9970	0
101	20241226	190400	149094530	9970	9970	9970	9970	0
102	20241226	190300	149094530	9970	9970	9970	9970	0
103	20241226	190200	149094530	9970	9970	9970	9970	0
104	20241226	190100	149094530	9970	9970	9970	9970	0
105	20241226	190000	149094530	9970	9970	9970	9970	0
106	20241226	185900	149094530	9970	9970	9970	9970	0
107	20241226	185800	149094530	9970	9970	9970	9970	0
108	20241226	185700	149094530	9970	9970	9970	9970	0
109	20241226	185600	149094530	9970	9970	9970	9970	0
110	20241226	185500	149094530	9970	9970	9970	9970	0
111	20241226	185400	149094530	9970	9970	9970	9970	0
112	20241226	185300	149094530	9970	9970	9970	9970	0
113	20241226	185200	149094530	9970	9970	9970	9970	0
114	20241226	185100	149094530	9970	9970	9970	9970	0
115	20241226	185000	149094530	9970	9970	9970	9970	0
116	20241226	184900	149094530	9970	9970	9970	9970	0
117	20241226	184800	149094530	9970	9970	9970	9970	0
118	20241226	184700	149094530	9970	9970	9970	9970	0
119	20241226	184600	149094530	9970	9970	9970	9970	0
120	20241226	184500	149094530	9970	9970	9970	9970	0
121	20241226	184400	149094530	9970	9970	9970	9970	0
122	20241226	184300	149094530	9970	9970	9970	9970	2512
123	20241226	184200	149094530	9970	9970	9970	9970	0
124	20241226	184100	149094530	9970	9970	9970	9970	0
125	20241226	184000	149094530	9970	9970	9970	9970	0
126	20241226	183900	149094530	9970	9970	9970	9970	0
127	20241226	183800	149094530	9970	9970	9970	9970	0
128	20241226	183700	149094530	9970	9970	9970	9970	0
129	20241226	183600	149094530	9970	9970	9970	9970	0
130	20241226	183500	149094530	9970	9970	9970	9970	0
131	20241226	183400	149094530	9970	9970	9970	9970	0
132	20241226	183300	149094530	9970	9970	9970	9970	0
133	20241226	183200	149094530	9970	9970	9970	9970	0
134	20241226	183100	149094530	9970	9970	9970	9970	0
135	20241226	183000	149094530	9970	9970	9970	9970	0
136	20241226	182900	149094530	9970	9970	9970	9970	0
137	20241226	182800	149094530	9970	9970	9970	9970	0
138	20241226	182700	149094530	9970	9970	9970	9970	0
139	20241226	182600	149094530	9970	9970	9970	9970	0
140	20241226	182500	149094530	9970	9970	9970	9970	0
141	20241226	182400	149094530	9970	9970	9970	9970	0
142	20241226	182300	149094530	9970	9970	9970	9970	0
143	20241226	182200	149094530	9970	9970	9970	9970	0
144	20241226	182100	149094530	9970	9970	9970	9970	0
145	20241226	182000	149094530	9970	9970	9970	9970	0
146	20241226	181900	149094530	9970	9970	9970	9970	0
147	20241226	181800	149094530	9970	9970	9970	9970	0
148	20241226	181700	149094530	9970	9970	9970	9970	0
149	20241226	181600	149094530	9970	9970	9970	9970	0
150	20241226	181500	149094530	9970	9970	9970	9970	0
151	20241226	181400	149094530	9970	9970	9970	9970	0
152	20241226	181300	149094530	9970	9970	9970	9970	2512
153	20241226	181200	149094530	9970	9970	9970	9970	0
154	20241226	181100	149094530	9970	9970	9970	9970	0
155	20241226	181000	149094530	9970	9970	9970	9970	0
156	20241226	180900	149094530	9970	9970	9970	9970	0
157	20241226	180800	149094530	9970	9970	9970	9970	0
158	20241226	180700	149094530	9970	9970	9970	9970	0
159	20241226	180600	149094530	9970	9970	9970	9970	0
160	20241226	180500	149094530	9970	9970	9970	9970	0
161	20241226	180400	149094530	9970	9970	9970	9970	0
162	20241226	180300	149094530	9970	9970	9970	9970	0
163	20241226	180200	149094530	9970	9970	9970	9970	0
164	20241226	180100	149094530	9970	9970	9970	9970	0
165	20241226	180000	149094530	9970	9970	9970	9970	0
166	20241226	175900	149094530	9970	9970	9970	9970	0
167	20241226	175800	149094530	9970	9970	9970	9970	0
168	20241226	175700	149094530	9970	9970	9970	9970	0
169	20241226	175600	149094530	9970	9970	9970	9970	0
170	20241226	175500	149094530	9970	9970	9970	9970	0
171	20241226	175400	149094530	9970	9970	9970	9970	0
172	20241226	175300	149094530	9970	9970	9970	9970	0
173	20241226	175200	149094530	9970	9970	9970	9970	0
174	20241226	175100	149094530	9970	9970	9970	9970	0
175	20241226	175000	149094530	9970	9970	9970	9970	0
176	20241226	174900	149094530	9970	9970	9970	9970	0
177	20241226	174800	149094530	9970	9970	9970	9970	0
178	20241226	174700	149094530	9970	9970	9970	9970	0
179	20241226	174600	149094530	9970	9970	9970	9970	0
180	20241226	174500	149094530	9970	9970	9970	9970	0
181	20241226	174400	149094530	9970	9970	9970	9970	0
182	20241226	174300	149094530	9970	9970	9970	9970	2512
183	20241226	174200	149094530	9970	9970	9970	9970	0
184	20241226	174100	149094530	9970	9970	9970	9970	0
185	20241226	174000	149094530	9970	9970	9970	9970	0
186	20241226	173900	149094530	9970	9970	9970	9970	0
187	20241226	173800	149094530	9970	9970	9970	9970	0
188	20241226	173700	149094530	9970	9970	9970	9970	0
189	20241226	173600	149094530	9970	9970	9970	9970	0
190	20241226	173500	149094530	9970	9970	9970	9970	0
191	20241226	173400	149094530	9970	9970	9970	9970	0
192	20241226	173300	149094530	9970	9970	9970	9970	0
193	20241226	173200	149094530	9970	9970	9970	9970	0
194	20241226	173100	149094530	9970	9970	9970	9970	0
195	20241226	173000	149094530	9970	9970	9970	9970	0
196	20241226	172900	149094530	9970	9970	9970	9970	0
197	20241226	172800	149094530	9970	9970	9970	9970	0
198	20241226	172700	149094530	9970	9970	9970	9970	0
199	20241226	172600	149094530	9970	9970	9970	9970	0
200	20241226	172500	149094530	9970	9970	9970	9970	0
201	20241226	172400	149094530	9970	9970	9970	9970	0
202	20241226	172300	149094530	9970	9970	9970	9970	0
203	20241226	172200	149094530	9970	9970	9970	9970	0
204	20241226	172100	149094530	9970	9970	9970	9970	0
205	20241226	172000	149094530	9970	9970	9970	9970	0
206	20241226	171900	149094530	9970	9970	9970	9970	0
207	20241226	171800	149094530	9970	9970	9970	9970	0
208	20241226	171700	149094530	9970	9970	9970	9970	0
209	20241226	171600	149094530	9970	9970	9970	9970	0
210	20241226	171500	149094530	9970	9970	9970	9970	0
211	20241226	171400	149094530	9970	9970	9970	9970	0
212	20241226	171300	149094530	9970	9970	9970	9970	2512
213	20241226	171200	149094530	9970	9970	9970	9970	0
214	20241226	171100	149094530	9970	9970	9970	9970	0
215	20241226	171000	149094530	9970	9970	9970	9970	0
216	20241226	170900	149094530	9970	9970	9970	9970	0
217	20241226	170800	149094530	9970	9970	9970	9970	0
218	20241226	170700	149094530	9970	9970	9970	9970	0
219	20241226	170600	149094530	9970	9970	9970	9970	0
220	20241226	170500	149094530	9970	9970	9970	9970	0
221	20241226	170400	149094530	9970	9970	9970	9970	0
222	20241226	170300	149094530	9970	9970	9970	9970	0
223	20241226	170200	149094530	9970	9970	9970	9970	0
224	20241226	170100	149094530	9970	9970	9970	9970	0
225	20241226	170000	149094530	9970	9970	9970	9970	0
226	20241226	165900	149094530	9970	9970	9970	9970	0
227	20241226	165800	149094530	9970	9970	9970	9970	0
228	20241226	165700	149094530	9970	9970	9970	9970	0
229	20241226	165600	149094530	9970	9970	9970	9970	0
230	20241226	165500	149094530	9970	9970	9970	9970	0
231	20241226	165400	149094530	9970	9970	9970	9970	0
232	20241226	165300	149094530	9970	9970	9970	9970	0
233	20241226	165200	149094530	9970	9970	9970	9970	0
234	20241226	165100	149094530	9970	9970	9970	9970	0
235	20241226	165000	149094530	9970	9970	9970	9970	0
236	20241226	164900	149094530	9970	9970	9970	9970	0
237	20241226	164800	149094530	9970	9970	9970	9970	0
238	20241226	164700	149094530	9970	9970	9970	9970	0
239	20241226	164600	149094530	9970	9970	9970	9970	0
240	20241226	164500	149094530	9970	9970	9970	9970	0
241	20241226	164400	149094530	9970	9970	9970	9970	0
242	20241226	164300	149094530	9970	9970	9970	9970	2512
243	20241226	164200	149094530	9970	9970	9970	9970	0
244	20241226	164100	149094530	9970	9970	9970	9970	0
245	20241226	164000	149094530	9970	9970	9970	9970	0
246	20241226	163900	149094530	9970	9970	9970	9970	0
247	20241226	163800	149094530	9970	9970	9970	9970	0
248	20241226	163700	149094530	9970	9970	9970	9970	0
249	20241226	163600	149094530	9970	9970	9970	9970	0
250	20241226	163500	149094530	9970	9970	9970	9970	0
251	20241226	163400	149094530	9970	9970	9970	9970	0
252	20241226	163300	149094530	9970	9970	9970	9970	0
253	20241226	163200	149094530	9970	9970	9970	9970	0
254	20241226	163100	149094530	9970	9970	9970	9970	0
255	20241226	163000	149094530	9970	9970	9970	9970	0
256	20241226	162900	149094530	9970	9970	9970	9970	0
257	20241226	162800	149094530	9970	9970	9970	9970	0
258	20241226	162700	149094530	9970	9970	9970	9970	0
259	20241226	162600	149094530	9970	9970	9970	9970	0
260	20241226	162500	149094530	9970	9970	9970	9970	0
261	20241226	162400	149094530	9970	9970	9970	9970	0
262	20241226	162300	149094530	9970	9970	9970	9970	0
263	20241226	162200	149094530	9970	9970	9970	9970	0
264	20241226	162100	149094530	9970	9970	9970	9970	0
265	20241226	162000	149094530	9970	9970	9970	9970	0
266	20241226	161900	149094530	9970	9970	9970	9970	0
267	20241226	161800	149094530	9970	9970	9970	9970	0
268	20241226	161700	149094530	9970	9970	9970	9970	0
269	20241226	161600	149094530	9970	9970	9970	9970	0
270	20241226	161500	149094530	9970	9970	9970	9970	0
271	20241226	161400	149094530	9970	9970	9970	9970	0
272	20241226	161300	149094530	9970	9970	9970	9970	2512
273	20241226	161200	149094530	9970	9970	9970	9970	0
274	20241226	161100	149094530	9970	9970	9970	9970	0
275	20241226	161000	149094530	9970	9970	9970	9970	0
276	20241226	160900	149094530	9970	9970	9970	9970	0
277	20241226	160800	149094530	9970	9970	9970	9970	0
278	20241226	160700	149094530	9970	9970	9970	9970	0
279	20241226	160600	149094530	9970	9970	9970	9970	0
280	20241226	160500	149094530	9970	9970	9970	9970	0
281	20241226	160400	149094530	9970	9970	9970	9970	0
282	20241226	160300	149094530	9970	9970	9970	9970	0
283	20241226	160200	149094530	9970	9970	9970	9970	0
284	20241226	160100	149094530	9970	9970	9970	9970	0
285	20241226	160000	149094530	9970	9970	9970	9970	0
286	20241226	155900	149094530	9970	9970	9970	9970	0
287	20241226	155800	149094530	9970	9970	9970	9970	0
288	20241226	155700	149094530	9970	9970	9970	9970	0
289	20241226	155600	149094530	9970	9970	9970	9970	0
290	20241226	155500	149094530	9970	9970	9970	9970	0
291	20241226	155400	149094530	9970	9970	9970	9970	0
292	20241226	155300	149094530	9970	9970	9970	9970	0
293	20241226	155200	149094530	9970	9970	9970	9970	0
294	20241226	155100	149094530	9970	9970	9970	9970	0
295	20241226	155000	149094530	9970	9970	9970	9970	0
296	20241226	154900	149094530	9970	9970	9970	9970	0
297	20241226	154800	149094530	9970	9970	9970	9970	0
298	20241226	154700	149094530	9970	9970	9970	9970	0
299	20241226	154600	149094530	9970	9970	9970	9970	0
300	20241226	154500	149094530	9970	9970	9970	9970	0
301	20241226	154400	149094530	9970	9970	9970	9970	0
302	20241226	154300	149094530	9970	9970	9970	9970	2512
303	20241226	154200	149094530	9970	9970	9970	9970	0
304	20241226	154100	149094530	9970	9970	9970	9970	0
305	20241226	154000	149094530	9970	9970	9970	9970	0
306	20241226	153900	149094530	9970	9970	9970	9970	0
307	20241226	153800	149094530	9970	9970	9970	9970	0
308	20241226	153700	149094530	9970	9970	9970	9970	0
309	20241226	153600	149094530	9970	9970	9970	9970	0
310	20241226	153500	149094530	9970	9970	9970	9970	0
311	20241226	153400	149094530	9970	9970	9970	9970	0
312	20241226	153300	149094530	9970	9970	9970	9970	0
313	20241226	153200	149094530	9970	9970	9970	9970	0
314	20241226	153100	149094530	9970	9970	9970	9970	0
315	20241226	153000	149094530	9970	9970	9970	9970	2512
316	20241226	152900	124049890	9950	9950	9950	9950	0
317	20241226	152800	124049890	9950	9950	9950	9950	0
318	20241226	152700	124049890	9950	9950	9950	9950	0
319	20241226	152600	124049890	9950	9950	9950	9950	0
320	20241226	152500	124049890	9950	9950	9950	9950	0
321	20241226	152400	124049890	9950	9950	9950	9950	0
322	20241226	152300	124049890	9950	9950	9950	9950	0
323	20241226	152200	124049890	9950	9950	9950	9950	0
324	20241226	152100	124049890	9950	9950	9950	9950	0
325	20241226	152000	124049890	9950	9950	9950	9950	0
326	20241226	151900	124049890	9950	9950	9950	9950	0
327	20241226	151800	124049890	9950	9950	9950	9950	0
328	20241226	151700	124049890	9950	9950	9950	9950	200
329	20241226	151600	122059890	9890	9890	9890	9890	0
330	20241226	151500	122059890	9890	9890	9890	9890	32
331	20241226	151400	121743410	9890	9890	9890	9890	32
332	20241226	151300	121426930	9950	9880	9950	9880	221
333	20241226	151200	119243380	9880	9880	9880	9880	0
334	20241226	151100	119243380	9880	9910	9910	9880	454
335	20241226	151000	114752170	9920	9920	9920	9920	0
336	20241226	150900	114752170	9920	9920	9920	9920	0
337	20241226	150800	114752170	9920	9920	9920	9920	0
338	20241226	150700	114752170	9920	9920	9920	9920	0
339	20241226	150600	114752170	9920	9920	9920	9920	0
340	20241226	150500	114752170	9920	9920	9920	9920	0
341	20241226	150400	114752170	9920	9920	9920	9920	0
342	20241226	150300	114752170	9920	9920	9920	9900	341
343	20241226	150200	111376230	9910	9910	9910	9910	0
344	20241226	150100	111376230	9910	9910	9910	9910	0
345	20241226	150000	111376230	9910	9910	9910	9910	80
346	20241226	145900	110583430	9900	9900	9900	9900	8
347	20241226	145800	110504230	9910	9910	9910	9910	0
348	20241226	145700	110504230	9910	9910	9910	9910	0
349	20241226	145600	110504230	9910	9910	9910	9910	0
350	20241226	145500	110504230	9910	9910	9910	9910	215
351	20241226	145400	108373580	9910	9910	9910	9910	0
352	20241226	145300	108373580	9910	9910	9910	9910	0
353	20241226	145200	108373580	9910	9920	9920	9910	247
354	20241226	145100	105923510	9920	9920	9920	9920	0
355	20241226	145000	105923510	9920	9920	9920	9920	1
356	20241226	144900	105913590	9900	9900	9900	9900	100
357	20241226	144800	104923590	9900	9900	9900	9900	130
358	20241226	144700	103636590	9920	9920	9920	9920	0
359	20241226	144600	103636590	9920	9920	9920	9920	0
360	20241226	144500	103636590	9920	9920	9920	9920	0
361	20241226	144400	103636590	9920	9920	9920	9920	0
362	20241226	144300	103636590	9920	9920	9920	9920	0
363	20241226	144200	103636590	9920	9920	9920	9920	1
364	20241226	144100	103626670	9930	9930	9930	9930	0
365	20241226	144000	103626670	9930	9930	9930	9930	0
366	20241226	143900	103626670	9930	9930	9930	9930	0
367	20241226	143800	103626670	9930	9930	9930	9930	0
368	20241226	143700	103626670	9930	9930	9930	9930	0
369	20241226	143600	103626670	9930	9930	9930	9930	0
370	20241226	143500	103626670	9930	9930	9930	9930	0
371	20241226	143400	103626670	9930	9930	9930	9930	0
372	20241226	143300	103626670	9930	9930	9930	9930	0
373	20241226	143200	103626670	9930	9930	9930	9930	0
374	20241226	143100	103626670	9930	9930	9930	9930	0
375	20241226	143000	103626670	9930	9930	9930	9930	0
376	20241226	142900	103626670	9930	9930	9930	9930	0
377	20241226	142800	103626670	9930	9930	9930	9930	0
378	20241226	142700	103626670	9930	9930	9930	9930	0
379	20241226	142600	103626670	9930	9930	9930	9930	0
380	20241226	142500	103626670	9930	9930	9930	9930	0
381	20241226	142400	103626670	9930	9930	9930	9930	0
382	20241226	142300	103626670	9930	9930	9930	9930	0
383	20241226	142200	103626670	9930	9930	9930	9930	1
384	20241226	142100	103616740	9900	9900	9900	9900	144
385	20241226	142000	102191140	9910	9910	9910	9910	0
386	20241226	141900	102191140	9910	9910	9910	9910	0
387	20241226	141800	102191140	9910	9910	9910	9910	0
388	20241226	141700	102191140	9910	9910	9910	9910	35
389	20241226	141600	101844290	9930	9930	9930	9930	0
390	20241226	141500	101844290	9930	9930	9930	9930	0
391	20241226	141400	101844290	9930	9930	9930	9930	1
392	20241226	141300	101834360	9910	9910	9910	9910	0
393	20241226	141200	101834360	9910	9910	9910	9910	223
394	20241226	141100	99624430	9900	9900	9900	9900	0
395	20241226	141000	99624430	9900	9900	9900	9900	0
396	20241226	140900	99624430	9900	9900	9900	9900	50
397	20241226	140800	99129430	9900	9900	9900	9900	0
398	20241226	140700	99129430	9900	9900	9900	9900	0
399	20241226	140600	99129430	9900	9900	9900	9900	0
400	20241226	140500	99129430	9900	9900	9900	9900	47
401	20241226	140400	98664130	9900	9900	9900	9900	454
402	20241226	140300	94169530	9880	9880	9880	9880	0
403	20241226	140200	94169530	9880	9880	9880	9880	401
404	20241226	140100	90207650	9880	9880	9880	9880	0
405	20241226	140000	90207650	9880	9880	9880	9880	0
406	20241226	135900	90207650	9880	9900	9900	9880	245
407	20241226	135800	87783680	9910	9920	9920	9910	169
408	20241226	135700	86108400	9930	9930	9930	9930	0
409	20241226	135600	86108400	9930	9930	9930	9930	0
410	20241226	135500	86108400	9930	9930	9930	9930	1
411	20241226	135400	86098470	9920	9920	9920	9920	0
412	20241226	135300	86098470	9920	9920	9920	9920	1
413	20241226	135200	86088550	9930	9930	9930	9930	0
414	20241226	135100	86088550	9930	9930	9930	9930	15
415	20241226	135000	85939600	9940	9940	9940	9940	0
416	20241226	134900	85939600	9940	9940	9940	9940	0
417	20241226	134800	85939600	9940	9940	9940	9940	1
418	20241226	134700	85929660	9940	9940	9940	9940	0
419	20241226	134600	85929660	9940	9940	9940	9940	1
420	20241226	134500	85919720	9930	9930	9930	9930	0
421	20241226	134400	85919720	9930	9930	9930	9930	0
422	20241226	134300	85919720	9930	9930	9930	9930	85
423	20241226	134200	85075670	9910	9930	9930	9910	734
424	20241226	134100	77799550	9930	9930	9930	9930	0
425	20241226	134000	77799550	9930	9930	9930	9930	0
426	20241226	133900	77799550	9930	9930	9930	9930	0
427	20241226	133800	77799550	9930	9930	9930	9930	0
428	20241226	133700	77799550	9930	9930	9930	9930	0
429	20241226	133600	77799550	9930	9930	9930	9930	0
430	20241226	133500	77799550	9930	9930	9930	9930	0
431	20241226	133400	77799550	9930	9940	9940	9930	40
432	20241226	133300	77402070	9940	9940	9940	9940	0
433	20241226	133200	77402070	9940	9940	9940	9940	0
434	20241226	133100	77402070	9940	9940	9940	9940	0
435	20241226	133000	77402070	9940	9940	9940	9940	0
436	20241226	132900	77402070	9940	9940	9940	9940	0
437	20241226	132800	77402070	9940	9940	9940	9940	0
438	20241226	132700	77402070	9940	9940	9940	9940	0
439	20241226	132600	77402070	9940	9940	9940	9940	0
440	20241226	132500	77402070	9940	9940	9940	9940	0
441	20241226	132400	77402070	9940	9940	9940	9940	0
442	20241226	132300	77402070	9940	9940	9940	9940	3
443	20241226	132200	77372250	9950	9950	9950	9950	0
444	20241226	132100	77372250	9950	9950	9950	9950	0
445	20241226	132000	77372250	9950	9950	9950	9950	0
446	20241226	131900	77372250	9950	9950	9950	9950	0
447	20241226	131800	77372250	9950	9950	9950	9950	0
448	20241226	131700	77372250	9950	9950	9950	9950	0
449	20241226	131600	77372250	9950	9950	9950	9950	0
450	20241226	131500	77372250	9950	9950	9950	9950	0
451	20241226	131400	77372250	9950	9950	9950	9950	22
452	20241226	131300	77153350	9970	9970	9970	9970	10
453	20241226	131200	77053650	9970	9970	9970	9970	10
454	20241226	131100	76953950	9970	9970	9970	9970	0
455	20241226	131000	76953950	9970	9970	9970	9970	0
456	20241226	130900	76953950	9970	9970	9970	9970	0
457	20241226	130800	76953950	9970	9970	9970	9970	0
458	20241226	130700	76953950	9970	9970	9970	9970	0
459	20241226	130600	76953950	9970	9970	9970	9970	0
460	20241226	130500	76953950	9970	9970	9970	9970	0
461	20241226	130400	76953950	9970	9970	9970	9970	0
462	20241226	130300	76953950	9970	9970	9970	9970	0
463	20241226	130200	76953950	9970	9970	9970	9970	0
464	20241226	130100	76953950	9970	9970	9970	9970	0
465	20241226	130000	76953950	9970	9970	9970	9970	0
466	20241226	125900	76953950	9970	9970	9970	9970	0
467	20241226	125800	76953950	9970	9970	9970	9970	0
468	20241226	125700	76953950	9970	9970	9970	9970	1
469	20241226	125600	76943980	9960	9960	9960	9960	0
470	20241226	125500	76943980	9960	9960	9960	9960	0
471	20241226	125400	76943980	9960	9960	9960	9960	102
472	20241226	125300	75928060	9940	9940	9940	9940	0
473	20241226	125200	75928060	9940	9940	9940	9940	0
474	20241226	125100	75928060	9940	9940	9940	9940	0
475	20241226	125000	75928060	9940	9940	9940	9940	0
476	20241226	124900	75928060	9940	9940	9940	9940	0
477	20241226	124800	75928060	9940	9940	9940	9940	645
478	20241226	124700	69516760	9930	9930	9930	9930	0
479	20241226	124600	69516760	9930	9930	9930	9930	0
480	20241226	124500	69516760	9930	9930	9930	9930	0
481	20241226	124400	69516760	9930	9930	9930	9930	182
482	20241226	124300	67709500	9930	9930	9930	9930	0
483	20241226	124200	67709500	9930	9930	9930	9930	0
484	20241226	124100	67709500	9930	9930	9930	9930	0
485	20241226	124000	67709500	9930	9930	9930	9930	0
486	20241226	123900	67709500	9930	9930	9930	9930	0
487	20241226	123800	67709500	9930	9930	9930	9930	1
488	20241226	123700	67699570	9930	9930	9930	9930	0
489	20241226	123600	67699570	9930	9930	9930	9930	0
490	20241226	123500	67699570	9930	9930	9930	9930	8
491	20241226	123400	67620130	9940	9940	9940	9940	1
492	20241226	123300	67610190	9930	9930	9930	9930	0
493	20241226	123200	67610190	9930	9930	9930	9930	0
494	20241226	123100	67610190	9930	9930	9930	9930	0
495	20241226	123000	67610190	9930	9930	9930	9930	0
496	20241226	122900	67610190	9930	9930	9930	9930	0
497	20241226	122800	67610190	9930	9930	9930	9930	0
498	20241226	122700	67610190	9930	9930	9930	9930	0
499	20241226	122600	67610190	9930	9930	9930	9930	0
500	20241226	122500	67610190	9930	9930	9930	9930	0
501	20241226	122400	67610190	9930	9930	9930	9930	0
502	20241226	122300	67610190	9930	9930	9930	9930	0
503	20241226	122200	67610190	9930	9930	9930	9930	143
504	20241226	122100	66190200	9930	9930	9930	9930	20
505	20241226	122000	65991600	9930	9930	9930	9930	0
506	20241226	121900	65991600	9930	9930	9930	9930	0
507	20241226	121800	65991600	9930	9930	9930	9930	0
508	20241226	121700	65991600	9930	9930	9930	9930	0
509	20241226	121600	65991600	9930	9930	9930	9930	0
510	20241226	121500	65991600	9930	9930	9930	9930	0
511	20241226	121400	65991600	9930	9930	9930	9930	0
512	20241226	121300	65991600	9930	9930	9930	9930	10
513	20241226	121200	65892300	9930	9930	9930	9930	12
514	20241226	121100	65773140	9940	9940	9940	9940	0
515	20241226	121000	65773140	9940	9940	9940	9940	0
516	20241226	120900	65773140	9940	9940	9940	9940	0
517	20241226	120800	65773140	9940	9940	9940	9940	0
518	20241226	120700	65773140	9940	9940	9940	9940	0
519	20241226	120600	65773140	9940	9940	9940	9940	0
520	20241226	120500	65773140	9940	9940	9940	9940	0
521	20241226	120400	65773140	9940	9940	9940	9940	0
522	20241226	120300	65773140	9940	9940	9940	9940	0
523	20241226	120200	65773140	9940	9940	9940	9940	0
524	20241226	120100	65773140	9940	9940	9940	9940	0
525	20241226	120000	65773140	9940	9920	9940	9920	5
526	20241226	115900	65723480	9920	9920	9920	9920	0
527	20241226	115800	65723480	9920	9920	9920	9920	0
528	20241226	115700	65723480	9920	9920	9920	9920	0
529	20241226	115600	65723480	9920	9920	9920	9920	0
530	20241226	115500	65723480	9920	9920	9920	9920	13
531	20241226	115400	65594520	9930	9930	9930	9930	121
532	20241226	115300	64392990	9920	9920	9920	9920	0
533	20241226	115200	64392990	9920	9920	9920	9920	1
534	20241226	115100	64383070	9930	9930	9930	9930	20
535	20241226	115000	64184470	9940	9940	9940	9940	0
536	20241226	114900	64184470	9940	9940	9940	9940	0
537	20241226	114800	64184470	9940	9940	9940	9940	0
538	20241226	114700	64184470	9940	9940	9940	9940	0
539	20241226	114600	64184470	9940	9940	9940	9940	0
540	20241226	114500	64184470	9940	9940	9940	9940	0
541	20241226	114400	64184470	9940	9940	9940	9940	0
542	20241226	114300	64184470	9940	9940	9940	9940	0
543	20241226	114200	64184470	9940	9940	9940	9940	1
544	20241226	114100	64174530	9920	9920	9920	9920	0
545	20241226	114000	64174530	9920	9920	9920	9920	0
546	20241226	113900	64174530	9920	9920	9920	9920	0
547	20241226	113800	64174530	9920	9920	9920	9920	134
548	20241226	113700	62845250	9920	9920	9920	9920	1
549	20241226	113600	62835330	9930	9930	9930	9930	0
550	20241226	113500	62835330	9930	9930	9930	9930	0
551	20241226	113400	62835330	9930	9930	9930	9930	0
552	20241226	113300	62835330	9930	9930	9930	9930	0
553	20241226	113200	62835330	9930	9930	9930	9930	0
554	20241226	113100	62835330	9930	9930	9930	9930	0
555	20241226	113000	62835330	9930	9930	9930	9930	1
556	20241226	112900	62825400	9920	9920	9920	9920	0
557	20241226	112800	62825400	9920	9920	9920	9920	0
558	20241226	112700	62825400	9920	9920	9920	9920	441
559	20241226	112600	58450680	9930	9930	9930	9930	46
560	20241226	112500	57993900	9940	9940	9940	9940	0
561	20241226	112400	57993900	9940	9940	9940	9940	0
562	20241226	112300	57993900	9940	9940	9940	9940	0
563	20241226	112200	57993900	9940	9940	9940	9940	0
564	20241226	112100	57993900	9940	9940	9940	9940	1
565	20241226	112000	57983960	9930	9930	9930	9930	3
566	20241226	111900	57954170	9950	9950	9950	9950	0
567	20241226	111800	57954170	9950	9950	9950	9950	0
568	20241226	111700	57954170	9950	9950	9950	9950	0
569	20241226	111600	57954170	9950	9950	9950	9950	0
570	20241226	111500	57954170	9950	9950	9950	9950	0
571	20241226	111400	57954170	9950	9950	9950	9950	0
572	20241226	111300	57954170	9950	9950	9950	9950	0
573	20241226	111200	57954170	9950	9950	9950	9950	0
574	20241226	111100	57954170	9950	9950	9950	9950	0
575	20241226	111000	57954170	9950	9950	9950	9950	0
576	20241226	110900	57954170	9950	9950	9950	9950	0
577	20241226	110800	57954170	9950	9950	9950	9950	0
578	20241226	110700	57954170	9950	9950	9950	9950	0
579	20241226	110600	57954170	9950	9950	9950	9950	0
580	20241226	110500	57954170	9950	9950	9950	9950	0
581	20241226	110400	57954170	9950	9950	9950	9950	0
582	20241226	110300	57954170	9950	9950	9950	9950	0
583	20241226	110200	57954170	9950	9950	9950	9950	5
584	20241226	110100	57904420	9950	9950	9950	9950	0
585	20241226	110000	57904420	9950	9950	9950	9950	0
586	20241226	105900	57904420	9950	9950	9950	9950	0
587	20241226	105800	57904420	9950	9950	9950	9950	0
588	20241226	105700	57904420	9950	9950	9950	9950	0
589	20241226	105600	57904420	9950	9950	9950	9950	0
590	20241226	105500	57904420	9950	9950	9950	9950	0
591	20241226	105400	57904420	9950	9950	9950	9950	0
592	20241226	105300	57904420	9950	9950	9950	9930	1104
593	20241226	105200	46933740	9970	9970	9970	9970	0
594	20241226	105100	46933740	9970	9970	9970	9970	0
595	20241226	105000	46933740	9970	9970	9970	9970	0
596	20241226	104900	46933740	9970	9970	9970	9970	1
597	20241226	104800	46923770	9960	9960	9960	9960	0
598	20241226	104700	46923770	9960	9960	9960	9960	98
599	20241226	104600	45947690	9960	9960	9960	9960	0
600	20241226	104500	45947690	9960	9960	9960	9960	0
601	20241226	104400	45947690	9960	9970	9970	9960	14
602	20241226	104300	45808220	9970	9970	9970	9970	0
603	20241226	104200	45808220	9970	9970	9970	9970	0
604	20241226	104100	45808220	9970	9970	9970	9970	0
605	20241226	104000	45808220	9970	9970	9970	9970	0
606	20241226	103900	45808220	9970	9970	9970	9970	0
607	20241226	103800	45808220	9970	9970	9970	9970	0
608	20241226	103700	45808220	9970	9970	9970	9970	0
609	20241226	103600	45808220	9970	9970	9970	9970	0
610	20241226	103500	45808220	9970	9970	9970	9970	0
611	20241226	103400	45808220	9970	9970	9970	9970	0
612	20241226	103300	45808220	9970	9970	9970	9970	0
613	20241226	103200	45808220	9970	9970	9970	9970	10
614	20241226	103100	45708520	9960	9960	9960	9960	0
615	20241226	103000	45708520	9960	9960	9960	9960	0
616	20241226	102900	45708520	9960	9960	9960	9960	0
617	20241226	102800	45708520	9960	9960	9960	9960	0
618	20241226	102700	45708520	9960	9960	9960	9960	64
619	20241226	102600	45071080	9960	9960	9960	9960	39
620	20241226	102500	44682640	9960	9960	9960	9960	0
621	20241226	102400	44682640	9960	9960	9960	9960	0
622	20241226	102300	44682640	9960	9960	9960	9960	0
623	20241226	102200	44682640	9960	9960	9960	9960	0
624	20241226	102100	44682640	9960	9960	9960	9960	0
625	20241226	102000	44682640	9960	9950	9960	9950	14
626	20241226	101900	44543220	9940	9940	9940	9940	122
627	20241226	101800	43330540	9940	9940	9940	9940	0
628	20241226	101700	43330540	9940	9940	9940	9940	0
629	20241226	101600	43330540	9940	9940	9940	9940	0
630	20241226	101500	43330540	9940	9940	9940	9940	0
631	20241226	101400	43330540	9940	9940	9940	9940	182
632	20241226	101300	41521460	9960	9960	9960	9960	0
633	20241226	101200	41521460	9960	9960	9960	9960	0
634	20241226	101100	41521460	9960	9960	9960	9960	0
635	20241226	101000	41521460	9960	9960	9960	9960	3
636	20241226	100900	41491580	9970	9970	9970	9970	0
637	20241226	100800	41491580	9970	9970	9970	9970	142
638	20241226	100700	40075840	9970	9970	9970	9970	0
639	20241226	100600	40075840	9970	9970	9970	9970	7
640	20241226	100500	40006050	9990	9990	9990	9990	0
641	20241226	100400	40006050	9990	10000	10000	9990	13
642	20241226	100300	39876170	9990	9990	9990	9990	0
643	20241226	100200	39876170	9990	9990	9990	9990	0
644	20241226	100100	39876170	9990	9990	9990	9990	0
645	20241226	100000	39876170	9990	9990	9990	9990	5
646	20241226	095900	39826220	9990	9990	9990	9990	0
647	20241226	095800	39826220	9990	9990	9990	9990	0
648	20241226	095700	39826220	9990	9990	9990	9990	0
649	20241226	095600	39826220	9990	9990	9990	9990	0
650	20241226	095500	39826220	9990	9990	9990	9990	0
651	20241226	095400	39826220	9990	9990	9990	9990	1
652	20241226	095300	39816230	9990	9990	9990	9990	1
653	20241226	095200	39806240	9970	9970	9970	9970	33
654	20241226	095100	39477230	9970	9970	9970	9970	0
655	20241226	095000	39477230	9970	9970	9970	9970	0
656	20241226	094900	39477230	9970	9970	9970	9970	1
657	20241226	094800	39467260	10000	10000	10000	10000	6
658	20241226	094700	39407260	10000	10000	10000	10000	0
659	20241226	094600	39407260	10000	10000	10000	10000	0
660	20241226	094500	39407260	10000	9990	10000	9990	6
661	20241226	094400	39347270	9990	9990	9990	9990	0
662	20241226	094300	39347270	9990	9990	9990	9990	1
663	20241226	094200	39337280	9970	9970	9970	9970	0
664	20241226	094100	39337280	9970	9970	9970	9970	0
665	20241226	094000	39337280	9970	9970	9970	9970	0
666	20241226	093900	39337280	9970	9970	9970	9970	107
667	20241226	093800	38270490	9980	9980	9980	9980	0
668	20241226	093700	38270490	9980	9980	9980	9980	0
669	20241226	093600	38270490	9980	9980	9980	9980	0
670	20241226	093500	38270490	9980	9980	9980	9980	2
671	20241226	093400	38250530	10000	10000	10000	10000	0
672	20241226	093300	38250530	10000	10000	10000	10000	0
673	20241226	093200	38250530	10000	10000	10000	10000	0
674	20241226	093100	38250530	10000	9970	10000	9970	3
675	20241226	093000	38220570	9960	9960	9960	9960	0
676	20241226	092900	38220570	9960	9960	9960	9960	0
677	20241226	092800	38220570	9960	9960	9960	9960	0
678	20241226	092700	38220570	9960	9960	9960	9960	0
679	20241226	092600	38220570	9960	9960	9960	9960	5
680	20241226	092500	38170770	9960	9960	9960	9960	23
681	20241226	092400	37941690	9960	9960	9960	9960	0
682	20241226	092300	37941690	9960	9960	9960	9960	0
683	20241226	092200	37941690	9960	9960	9960	9960	2
684	20241226	092100	37921770	9920	9920	9920	9920	107
685	20241226	092000	36860330	9890	9890	9890	9890	0
686	20241226	091900	36860330	9890	9890	9890	9890	0
687	20241226	091800	36860330	9890	9890	9890	9890	0
688	20241226	091700	36860330	9890	9930	9930	9890	1219
689	20241226	091600	24782010	9930	9950	9950	9910	2211
690	20241226	091500	2835320	9950	9950	9950	9950	0
691	20241226	091400	2835320	9950	9950	9950	9950	0
692	20241226	091300	2835320	9950	9950	9950	9950	0
693	20241226	091200	2835320	9950	9950	9950	9950	0
694	20241226	091100	2835320	9950	9950	9950	9950	0
695	20241226	091000	2835320	9950	9950	9950	9950	0
696	20241226	090900	2835320	9950	9950	9950	9950	0
697	20241226	090800	2835320	9950	9950	9950	9950	0
698	20241226	090700	2835320	9950	9950	9950	9950	0
699	20241226	090600	2835320	9950	9990	9990	9950	150
700	20241226	090500	1340000	10000	10000	10000	10000	0
701	20241226	090400	1340000	10000	10000	10000	10000	0
702	20241226	090300	1340000	10000	10000	10000	10000	0
703	20241226	090200	1340000	10000	10000	10000	10000	0
704	20241226	090100	1340000	10000	10000	10000	10000	0
705	20241226	090000	1340000	10000	10000	10000	10000	134