KissMeData/267850/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	205900	192120430	12420	12420	12420	12420	1284
3	20241226	205800	192120430	12420	12420	12420	12420	0
4	20241226	205700	192120430	12420	12420	12420	12420	0
5	20241226	205600	192120430	12420	12420	12420	12420	0
6	20241226	205500	192120430	12420	12420	12420	12420	0
7	20241226	205400	192120430	12420	12420	12420	12420	0
8	20241226	205300	192120430	12420	12420	12420	12420	0
9	20241226	205200	192120430	12420	12420	12420	12420	0
10	20241226	205100	192120430	12420	12420	12420	12420	0
11	20241226	205000	192120430	12420	12420	12420	12420	0
12	20241226	204900	192120430	12420	12420	12420	12420	0
13	20241226	204800	192120430	12420	12420	12420	12420	0
14	20241226	204700	192120430	12420	12420	12420	12420	0
15	20241226	204600	192120430	12420	12420	12420	12420	0
16	20241226	204500	192120430	12420	12420	12420	12420	0
17	20241226	204400	192120430	12420	12420	12420	12420	0
18	20241226	204300	192120430	12420	12420	12420	12420	0
19	20241226	204200	192120430	12420	12420	12420	12420	0
20	20241226	204100	192120430	12420	12420	12420	12420	0
21	20241226	204000	192120430	12420	12420	12420	12420	0
22	20241226	203900	192120430	12420	12420	12420	12420	0
23	20241226	203800	192120430	12420	12420	12420	12420	0
24	20241226	203700	192120430	12420	12420	12420	12420	0
25	20241226	203600	192120430	12420	12420	12420	12420	0
26	20241226	203500	192120430	12420	12420	12420	12420	0
27	20241226	203400	192120430	12420	12420	12420	12420	0
28	20241226	203300	192120430	12420	12420	12420	12420	0
29	20241226	203200	192120430	12420	12420	12420	12420	0
30	20241226	203100	192120430	12420	12420	12420	12420	0
31	20241226	203000	192120430	12420	12420	12420	12420	0
32	20241226	202900	192120430	12420	12420	12420	12420	1284
33	20241226	202800	192120430	12420	12420	12420	12420	0
34	20241226	202700	192120430	12420	12420	12420	12420	0
35	20241226	202600	192120430	12420	12420	12420	12420	0
36	20241226	202500	192120430	12420	12420	12420	12420	0
37	20241226	202400	192120430	12420	12420	12420	12420	0
38	20241226	202300	192120430	12420	12420	12420	12420	0
39	20241226	202200	192120430	12420	12420	12420	12420	0
40	20241226	202100	192120430	12420	12420	12420	12420	0
41	20241226	202000	192120430	12420	12420	12420	12420	0
42	20241226	201900	192120430	12420	12420	12420	12420	0
43	20241226	201800	192120430	12420	12420	12420	12420	0
44	20241226	201700	192120430	12420	12420	12420	12420	0
45	20241226	201600	192120430	12420	12420	12420	12420	0
46	20241226	201500	192120430	12420	12420	12420	12420	0
47	20241226	201400	192120430	12420	12420	12420	12420	0
48	20241226	201300	192120430	12420	12420	12420	12420	0
49	20241226	201200	192120430	12420	12420	12420	12420	0
50	20241226	201100	192120430	12420	12420	12420	12420	0
51	20241226	201000	192120430	12420	12420	12420	12420	0
52	20241226	200900	192120430	12420	12420	12420	12420	0
53	20241226	200800	192120430	12420	12420	12420	12420	0
54	20241226	200700	192120430	12420	12420	12420	12420	0
55	20241226	200600	192120430	12420	12420	12420	12420	0
56	20241226	200500	192120430	12420	12420	12420	12420	0
57	20241226	200400	192120430	12420	12420	12420	12420	0
58	20241226	200300	192120430	12420	12420	12420	12420	0
59	20241226	200200	192120430	12420	12420	12420	12420	0
60	20241226	200100	192120430	12420	12420	12420	12420	0
61	20241226	200000	192120430	12420	12420	12420	12420	0
62	20241226	195900	192120430	12420	12420	12420	12420	1284
63	20241226	195800	192120430	12420	12420	12420	12420	0
64	20241226	195700	192120430	12420	12420	12420	12420	0
65	20241226	195600	192120430	12420	12420	12420	12420	0
66	20241226	195500	192120430	12420	12420	12420	12420	0
67	20241226	195400	192120430	12420	12420	12420	12420	0
68	20241226	195300	192120430	12420	12420	12420	12420	0
69	20241226	195200	192120430	12420	12420	12420	12420	0
70	20241226	195100	192120430	12420	12420	12420	12420	0
71	20241226	195000	192120430	12420	12420	12420	12420	0
72	20241226	194900	192120430	12420	12420	12420	12420	0
73	20241226	194800	192120430	12420	12420	12420	12420	0
74	20241226	194700	192120430	12420	12420	12420	12420	0
75	20241226	194600	192120430	12420	12420	12420	12420	0
76	20241226	194500	192120430	12420	12420	12420	12420	0
77	20241226	194400	192120430	12420	12420	12420	12420	0
78	20241226	194300	192120430	12420	12420	12420	12420	0
79	20241226	194200	192120430	12420	12420	12420	12420	0
80	20241226	194100	192120430	12420	12420	12420	12420	0
81	20241226	194000	192120430	12420	12420	12420	12420	0
82	20241226	193900	192120430	12420	12420	12420	12420	0
83	20241226	193800	192120430	12420	12420	12420	12420	0
84	20241226	193700	192120430	12420	12420	12420	12420	0
85	20241226	193600	192120430	12420	12420	12420	12420	0
86	20241226	193500	192120430	12420	12420	12420	12420	0
87	20241226	193400	192120430	12420	12420	12420	12420	0
88	20241226	193300	192120430	12420	12420	12420	12420	0
89	20241226	193200	192120430	12420	12420	12420	12420	0
90	20241226	193100	192120430	12420	12420	12420	12420	0
91	20241226	193000	192120430	12420	12420	12420	12420	0
92	20241226	192900	192120430	12420	12420	12420	12420	1284
93	20241226	192800	192120430	12420	12420	12420	12420	0
94	20241226	192700	192120430	12420	12420	12420	12420	0
95	20241226	192600	192120430	12420	12420	12420	12420	0
96	20241226	192500	192120430	12420	12420	12420	12420	0
97	20241226	192400	192120430	12420	12420	12420	12420	0
98	20241226	192300	192120430	12420	12420	12420	12420	0
99	20241226	192200	192120430	12420	12420	12420	12420	0
100	20241226	192100	192120430	12420	12420	12420	12420	0
101	20241226	192000	192120430	12420	12420	12420	12420	0
102	20241226	191900	192120430	12420	12420	12420	12420	0
103	20241226	191800	192120430	12420	12420	12420	12420	0
104	20241226	191700	192120430	12420	12420	12420	12420	0
105	20241226	191600	192120430	12420	12420	12420	12420	0
106	20241226	191500	192120430	12420	12420	12420	12420	0
107	20241226	191400	192120430	12420	12420	12420	12420	0
108	20241226	191300	192120430	12420	12420	12420	12420	0
109	20241226	191200	192120430	12420	12420	12420	12420	0
110	20241226	191100	192120430	12420	12420	12420	12420	0
111	20241226	191000	192120430	12420	12420	12420	12420	0
112	20241226	190900	192120430	12420	12420	12420	12420	0
113	20241226	190800	192120430	12420	12420	12420	12420	0
114	20241226	190700	192120430	12420	12420	12420	12420	0
115	20241226	190600	192120430	12420	12420	12420	12420	0
116	20241226	190500	192120430	12420	12420	12420	12420	0
117	20241226	190400	192120430	12420	12420	12420	12420	0
118	20241226	190300	192120430	12420	12420	12420	12420	0
119	20241226	190200	192120430	12420	12420	12420	12420	0
120	20241226	190100	192120430	12420	12420	12420	12420	0
121	20241226	190000	192120430	12420	12420	12420	12420	0
122	20241226	185900	192120430	12420	12420	12420	12420	1284
123	20241226	185800	192120430	12420	12420	12420	12420	0
124	20241226	185700	192120430	12420	12420	12420	12420	0
125	20241226	185600	192120430	12420	12420	12420	12420	0
126	20241226	185500	192120430	12420	12420	12420	12420	0
127	20241226	185400	192120430	12420	12420	12420	12420	0
128	20241226	185300	192120430	12420	12420	12420	12420	0
129	20241226	185200	192120430	12420	12420	12420	12420	0
130	20241226	185100	192120430	12420	12420	12420	12420	0
131	20241226	185000	192120430	12420	12420	12420	12420	0
132	20241226	184900	192120430	12420	12420	12420	12420	0
133	20241226	184800	192120430	12420	12420	12420	12420	0
134	20241226	184700	192120430	12420	12420	12420	12420	0
135	20241226	184600	192120430	12420	12420	12420	12420	0
136	20241226	184500	192120430	12420	12420	12420	12420	0
137	20241226	184400	192120430	12420	12420	12420	12420	0
138	20241226	184300	192120430	12420	12420	12420	12420	0
139	20241226	184200	192120430	12420	12420	12420	12420	0
140	20241226	184100	192120430	12420	12420	12420	12420	0
141	20241226	184000	192120430	12420	12420	12420	12420	0
142	20241226	183900	192120430	12420	12420	12420	12420	0
143	20241226	183800	192120430	12420	12420	12420	12420	0
144	20241226	183700	192120430	12420	12420	12420	12420	0
145	20241226	183600	192120430	12420	12420	12420	12420	0
146	20241226	183500	192120430	12420	12420	12420	12420	0
147	20241226	183400	192120430	12420	12420	12420	12420	0
148	20241226	183300	192120430	12420	12420	12420	12420	0
149	20241226	183200	192120430	12420	12420	12420	12420	0
150	20241226	183100	192120430	12420	12420	12420	12420	0
151	20241226	183000	192120430	12420	12420	12420	12420	0
152	20241226	182900	192120430	12420	12420	12420	12420	1284
153	20241226	182800	192120430	12420	12420	12420	12420	0
154	20241226	182700	192120430	12420	12420	12420	12420	0
155	20241226	182600	192120430	12420	12420	12420	12420	0
156	20241226	182500	192120430	12420	12420	12420	12420	0
157	20241226	182400	192120430	12420	12420	12420	12420	0
158	20241226	182300	192120430	12420	12420	12420	12420	0
159	20241226	182200	192120430	12420	12420	12420	12420	0
160	20241226	182100	192120430	12420	12420	12420	12420	0
161	20241226	182000	192120430	12420	12420	12420	12420	0
162	20241226	181900	192120430	12420	12420	12420	12420	0
163	20241226	181800	192120430	12420	12420	12420	12420	0
164	20241226	181700	192120430	12420	12420	12420	12420	0
165	20241226	181600	192120430	12420	12420	12420	12420	0
166	20241226	181500	192120430	12420	12420	12420	12420	0
167	20241226	181400	192120430	12420	12420	12420	12420	0
168	20241226	181300	192120430	12420	12420	12420	12420	0
169	20241226	181200	192120430	12420	12420	12420	12420	0
170	20241226	181100	192120430	12420	12420	12420	12420	0
171	20241226	181000	192120430	12420	12420	12420	12420	0
172	20241226	180900	192120430	12420	12420	12420	12420	0
173	20241226	180800	192120430	12420	12420	12420	12420	0
174	20241226	180700	192120430	12420	12420	12420	12420	0
175	20241226	180600	192120430	12420	12420	12420	12420	0
176	20241226	180500	192120430	12420	12420	12420	12420	0
177	20241226	180400	192120430	12420	12420	12420	12420	0
178	20241226	180300	192120430	12420	12420	12420	12420	0
179	20241226	180200	192120430	12420	12420	12420	12420	0
180	20241226	180100	192120430	12420	12420	12420	12420	0
181	20241226	180000	192120430	12420	12420	12420	12420	0
182	20241226	175900	192120430	12420	12420	12420	12420	1284
183	20241226	175800	192120430	12420	12420	12420	12420	0
184	20241226	175700	192120430	12420	12420	12420	12420	0
185	20241226	175600	192120430	12420	12420	12420	12420	0
186	20241226	175500	192120430	12420	12420	12420	12420	0
187	20241226	175400	192120430	12420	12420	12420	12420	0
188	20241226	175300	192120430	12420	12420	12420	12420	0
189	20241226	175200	192120430	12420	12420	12420	12420	0
190	20241226	175100	192120430	12420	12420	12420	12420	0
191	20241226	175000	192120430	12420	12420	12420	12420	0
192	20241226	174900	192120430	12420	12420	12420	12420	0
193	20241226	174800	192120430	12420	12420	12420	12420	0
194	20241226	174700	192120430	12420	12420	12420	12420	0
195	20241226	174600	192120430	12420	12420	12420	12420	0
196	20241226	174500	192120430	12420	12420	12420	12420	0
197	20241226	174400	192120430	12420	12420	12420	12420	0
198	20241226	174300	192120430	12420	12420	12420	12420	0
199	20241226	174200	192120430	12420	12420	12420	12420	0
200	20241226	174100	192120430	12420	12420	12420	12420	0
201	20241226	174000	192120430	12420	12420	12420	12420	0
202	20241226	173900	192120430	12420	12420	12420	12420	0
203	20241226	173800	192120430	12420	12420	12420	12420	0
204	20241226	173700	192120430	12420	12420	12420	12420	0
205	20241226	173600	192120430	12420	12420	12420	12420	0
206	20241226	173500	192120430	12420	12420	12420	12420	0
207	20241226	173400	192120430	12420	12420	12420	12420	0
208	20241226	173300	192120430	12420	12420	12420	12420	0
209	20241226	173200	192120430	12420	12420	12420	12420	0
210	20241226	173100	192120430	12420	12420	12420	12420	0
211	20241226	173000	192120430	12420	12420	12420	12420	0
212	20241226	172900	192120430	12420	12420	12420	12420	1284
213	20241226	172800	192120430	12420	12420	12420	12420	0
214	20241226	172700	192120430	12420	12420	12420	12420	0
215	20241226	172600	192120430	12420	12420	12420	12420	0
216	20241226	172500	192120430	12420	12420	12420	12420	0
217	20241226	172400	192120430	12420	12420	12420	12420	0
218	20241226	172300	192120430	12420	12420	12420	12420	0
219	20241226	172200	192120430	12420	12420	12420	12420	0
220	20241226	172100	192120430	12420	12420	12420	12420	0
221	20241226	172000	192120430	12420	12420	12420	12420	0
222	20241226	171900	192120430	12420	12420	12420	12420	0
223	20241226	171800	192120430	12420	12420	12420	12420	0
224	20241226	171700	192120430	12420	12420	12420	12420	0
225	20241226	171600	192120430	12420	12420	12420	12420	0
226	20241226	171500	192120430	12420	12420	12420	12420	0
227	20241226	171400	192120430	12420	12420	12420	12420	0
228	20241226	171300	192120430	12420	12420	12420	12420	0
229	20241226	171200	192120430	12420	12420	12420	12420	0
230	20241226	171100	192120430	12420	12420	12420	12420	0
231	20241226	171000	192120430	12420	12420	12420	12420	0
232	20241226	170900	192120430	12420	12420	12420	12420	0
233	20241226	170800	192120430	12420	12420	12420	12420	0
234	20241226	170700	192120430	12420	12420	12420	12420	0
235	20241226	170600	192120430	12420	12420	12420	12420	0
236	20241226	170500	192120430	12420	12420	12420	12420	0
237	20241226	170400	192120430	12420	12420	12420	12420	0
238	20241226	170300	192120430	12420	12420	12420	12420	0
239	20241226	170200	192120430	12420	12420	12420	12420	0
240	20241226	170100	192120430	12420	12420	12420	12420	0
241	20241226	170000	192120430	12420	12420	12420	12420	0
242	20241226	165900	192120430	12420	12420	12420	12420	1284
243	20241226	165800	192120430	12420	12420	12420	12420	0
244	20241226	165700	192120430	12420	12420	12420	12420	0
245	20241226	165600	192120430	12420	12420	12420	12420	0
246	20241226	165500	192120430	12420	12420	12420	12420	0
247	20241226	165400	192120430	12420	12420	12420	12420	0
248	20241226	165300	192120430	12420	12420	12420	12420	0
249	20241226	165200	192120430	12420	12420	12420	12420	0
250	20241226	165100	192120430	12420	12420	12420	12420	0
251	20241226	165000	192120430	12420	12420	12420	12420	0
252	20241226	164900	192120430	12420	12420	12420	12420	0
253	20241226	164800	192120430	12420	12420	12420	12420	0
254	20241226	164700	192120430	12420	12420	12420	12420	0
255	20241226	164600	192120430	12420	12420	12420	12420	0
256	20241226	164500	192120430	12420	12420	12420	12420	0
257	20241226	164400	192120430	12420	12420	12420	12420	0
258	20241226	164300	192120430	12420	12420	12420	12420	0
259	20241226	164200	192120430	12420	12420	12420	12420	0
260	20241226	164100	192120430	12420	12420	12420	12420	0
261	20241226	164000	192120430	12420	12420	12420	12420	0
262	20241226	163900	192120430	12420	12420	12420	12420	0
263	20241226	163800	192120430	12420	12420	12420	12420	0
264	20241226	163700	192120430	12420	12420	12420	12420	0
265	20241226	163600	192120430	12420	12420	12420	12420	0
266	20241226	163500	192120430	12420	12420	12420	12420	0
267	20241226	163400	192120430	12420	12420	12420	12420	0
268	20241226	163300	192120430	12420	12420	12420	12420	0
269	20241226	163200	192120430	12420	12420	12420	12420	0
270	20241226	163100	192120430	12420	12420	12420	12420	0
271	20241226	163000	192120430	12420	12420	12420	12420	0
272	20241226	162900	192120430	12420	12420	12420	12420	1284
273	20241226	162800	192120430	12420	12420	12420	12420	0
274	20241226	162700	192120430	12420	12420	12420	12420	0
275	20241226	162600	192120430	12420	12420	12420	12420	0
276	20241226	162500	192120430	12420	12420	12420	12420	0
277	20241226	162400	192120430	12420	12420	12420	12420	0
278	20241226	162300	192120430	12420	12420	12420	12420	0
279	20241226	162200	192120430	12420	12420	12420	12420	0
280	20241226	162100	192120430	12420	12420	12420	12420	0
281	20241226	162000	192120430	12420	12420	12420	12420	0
282	20241226	161900	192120430	12420	12420	12420	12420	0
283	20241226	161800	192120430	12420	12420	12420	12420	0
284	20241226	161700	192120430	12420	12420	12420	12420	0
285	20241226	161600	192120430	12420	12420	12420	12420	0
286	20241226	161500	192120430	12420	12420	12420	12420	0
287	20241226	161400	192120430	12420	12420	12420	12420	0
288	20241226	161300	192120430	12420	12420	12420	12420	0
289	20241226	161200	192120430	12420	12420	12420	12420	0
290	20241226	161100	192120430	12420	12420	12420	12420	0
291	20241226	161000	192120430	12420	12420	12420	12420	0
292	20241226	160900	192120430	12420	12420	12420	12420	0
293	20241226	160800	192120430	12420	12420	12420	12420	0
294	20241226	160700	192120430	12420	12420	12420	12420	0
295	20241226	160600	192120430	12420	12420	12420	12420	0
296	20241226	160500	192120430	12420	12420	12420	12420	0
297	20241226	160400	192120430	12420	12420	12420	12420	0
298	20241226	160300	192120430	12420	12420	12420	12420	0
299	20241226	160200	192120430	12420	12420	12420	12420	0
300	20241226	160100	192120430	12420	12420	12420	12420	0
301	20241226	160000	192120430	12420	12420	12420	12420	0
302	20241226	155900	192120430	12420	12420	12420	12420	1284
303	20241226	155800	192120430	12420	12420	12420	12420	0
304	20241226	155700	192120430	12420	12420	12420	12420	0
305	20241226	155600	192120430	12420	12420	12420	12420	0
306	20241226	155500	192120430	12420	12420	12420	12420	0
307	20241226	155400	192120430	12420	12420	12420	12420	0
308	20241226	155300	192120430	12420	12420	12420	12420	0
309	20241226	155200	192120430	12420	12420	12420	12420	0
310	20241226	155100	192120430	12420	12420	12420	12420	0
311	20241226	155000	192120430	12420	12420	12420	12420	0
312	20241226	154900	192120430	12420	12420	12420	12420	0
313	20241226	154800	192120430	12420	12420	12420	12420	0
314	20241226	154700	192120430	12420	12420	12420	12420	0
315	20241226	154600	192120430	12420	12420	12420	12420	0
316	20241226	154500	192120430	12420	12420	12420	12420	0
317	20241226	154400	192120430	12420	12420	12420	12420	0
318	20241226	154300	192120430	12420	12420	12420	12420	0
319	20241226	154200	192120430	12420	12420	12420	12420	0
320	20241226	154100	192120430	12420	12420	12420	12420	0
321	20241226	154000	192120430	12420	12420	12420	12420	0
322	20241226	153900	192120430	12420	12420	12420	12420	0
323	20241226	153800	192120430	12420	12420	12420	12420	0
324	20241226	153700	192120430	12420	12420	12420	12420	0
325	20241226	153600	192120430	12420	12420	12420	12420	0
326	20241226	153500	192120430	12420	12420	12420	12420	0
327	20241226	153400	192120430	12420	12420	12420	12420	0
328	20241226	153300	192120430	12420	12420	12420	12420	0
329	20241226	153200	192120430	12420	12420	12420	12420	0
330	20241226	153100	192120430	12420	12420	12420	12420	0
331	20241226	153000	192120430	12420	12420	12420	12420	1284
332	20241226	152900	176173150	12540	12540	12540	12540	0
333	20241226	152800	176173150	12540	12540	12540	12540	0
334	20241226	152700	176173150	12540	12540	12540	12540	0
335	20241226	152600	176173150	12540	12540	12540	12540	0
336	20241226	152500	176173150	12540	12540	12540	12540	0
337	20241226	152400	176173150	12540	12540	12540	12540	0
338	20241226	152300	176173150	12540	12540	12540	12540	0
339	20241226	152200	176173150	12540	12540	12540	12540	0
340	20241226	152100	176173150	12540	12540	12540	12540	0
341	20241226	152000	176173150	12540	12540	12540	12540	0
342	20241226	151900	176173150	12540	12450	12550	12450	254
343	20241226	151800	172994260	12520	12520	12520	12520	0
344	20241226	151700	172994260	12520	12520	12520	12520	0
345	20241226	151600	172994260	12520	12520	12520	12520	82
346	20241226	151500	171967620	12460	12460	12460	12460	3
347	20241226	151400	171930240	12520	12520	12520	12520	0
348	20241226	151300	171930240	12520	12520	12520	12520	1
349	20241226	151200	171917720	12510	12510	12510	12510	10
350	20241226	151100	171792620	12510	12510	12510	12510	0
351	20241226	151000	171792620	12510	12510	12510	12510	10
352	20241226	150900	171667520	12430	12430	12430	12430	0
353	20241226	150800	171667520	12430	12430	12430	12430	0
354	20241226	150700	171667520	12430	12430	12430	12430	1
355	20241226	150600	171655090	12420	12420	12420	12420	0
356	20241226	150500	171655090	12420	12440	12440	12420	372
357	20241226	150400	167034400	12450	12480	12550	12450	501
358	20241226	150300	160759520	12490	12490	12490	12490	20
359	20241226	150200	160509720	12490	12490	12490	12490	0
360	20241226	150100	160509720	12490	12490	12490	12490	1
361	20241226	150000	160497230	12490	12490	12490	12490	0
362	20241226	145900	160497230	12490	12490	12490	12490	0
363	20241226	145800	160497230	12490	12490	12490	12490	0
364	20241226	145700	160497230	12490	12490	12490	12490	0
365	20241226	145600	160497230	12490	12490	12490	12490	0
366	20241226	145500	160497230	12490	12490	12490	12490	0
367	20241226	145400	160497230	12490	12490	12490	12490	0
368	20241226	145300	160497230	12490	12490	12490	12490	0
369	20241226	145200	160497230	12490	12490	12490	12490	0
370	20241226	145100	160497230	12490	12490	12490	12490	0
371	20241226	145000	160497230	12490	12490	12490	12490	109
372	20241226	144900	159135820	12440	12440	12440	12440	0
373	20241226	144800	159135820	12440	12440	12440	12440	0
374	20241226	144700	159135820	12440	12440	12440	12440	675
375	20241226	144600	150738820	12420	12420	12420	12420	0
376	20241226	144500	150738820	12420	12430	12430	12420	13
377	20241226	144400	150577350	12440	12440	12440	12440	0
378	20241226	144300	150577350	12440	12440	12440	12440	0
379	20241226	144200	150577350	12440	12440	12440	12440	0
380	20241226	144100	150577350	12440	12440	12440	12440	0
381	20241226	144000	150577350	12440	12440	12440	12440	1
382	20241226	143900	150564910	12440	12440	12440	12440	1
383	20241226	143800	150552470	12440	12440	12440	12440	0
384	20241226	143700	150552470	12440	12440	12440	12440	0
385	20241226	143600	150552470	12440	12440	12440	12440	390
386	20241226	143500	145700870	12500	12500	12500	12500	0
387	20241226	143400	145700870	12500	12500	12500	12500	0
388	20241226	143300	145700870	12500	12500	12500	12500	0
389	20241226	143200	145700870	12500	12500	12500	12500	0
390	20241226	143100	145700870	12500	12500	12500	12500	50
391	20241226	143000	145075870	12500	12500	12500	12500	0
392	20241226	142900	145075870	12500	12500	12500	12500	0
393	20241226	142800	145075870	12500	12500	12500	12500	0
394	20241226	142700	145075870	12500	12500	12500	12500	0
395	20241226	142600	145075870	12500	12500	12500	12500	0
396	20241226	142500	145075870	12500	12500	12500	12500	0
397	20241226	142400	145075870	12500	12440	12500	12440	165
398	20241226	142300	143023210	12440	12440	12440	12440	54
399	20241226	142200	142351450	12440	12440	12440	12440	1
400	20241226	142100	142339010	12420	12420	12420	12420	0
401	20241226	142000	142339010	12420	12420	12420	12420	0
402	20241226	141900	142339010	12420	12440	12440	12420	410
403	20241226	141800	137245900	12430	12440	12440	12430	325
404	20241226	141700	133203970	12430	12430	12430	12430	0
405	20241226	141600	133203970	12430	12430	12430	12430	0
406	20241226	141500	133203970	12430	12430	12430	12430	0
407	20241226	141400	133203970	12430	12430	12430	12430	0
408	20241226	141300	133203970	12430	12430	12430	12430	0
409	20241226	141200	133203970	12430	12430	12430	12430	0
410	20241226	141100	133203970	12430	12430	12430	12430	0
411	20241226	141000	133203970	12430	12430	12430	12430	0
412	20241226	140900	133203970	12430	12430	12430	12430	0
413	20241226	140800	133203970	12430	12430	12430	12430	0
414	20241226	140700	133203970	12430	12430	12430	12430	0
415	20241226	140600	133203970	12430	12430	12430	12430	50
416	20241226	140500	132582470	12510	12510	12510	12510	0
417	20241226	140400	132582470	12510	12510	12510	12510	0
418	20241226	140300	132582470	12510	12510	12510	12510	0
419	20241226	140200	132582470	12510	12510	12510	12510	0
420	20241226	140100	132582470	12510	12510	12510	12510	393
421	20241226	140000	127666040	12440	12440	12440	12440	5
422	20241226	135900	127603840	12440	12440	12440	12440	0
423	20241226	135800	127603840	12440	12440	12440	12440	74
424	20241226	135700	126683280	12440	12440	12440	12440	1
425	20241226	135600	126670840	12440	12440	12440	12440	110
426	20241226	135500	125302440	12440	12460	12460	12440	238
427	20241226	135400	122339100	12460	12460	12460	12460	15
428	20241226	135300	122152200	12460	12460	12460	12460	0
429	20241226	135200	122152200	12460	12500	12500	12460	374
430	20241226	135100	117487280	12540	12540	12540	12540	0
431	20241226	135000	117487280	12540	12540	12540	12540	0
432	20241226	134900	117487280	12540	12540	12540	12540	0
433	20241226	134800	117487280	12540	12540	12540	12540	0
434	20241226	134700	117487280	12540	12540	12540	12540	0
435	20241226	134600	117487280	12540	12540	12540	12540	0
436	20241226	134500	117487280	12540	12540	12540	12540	0
437	20241226	134400	117487280	12540	12540	12540	12540	0
438	20241226	134300	117487280	12540	12540	12540	12540	0
439	20241226	134200	117487280	12540	12540	12540	12540	0
440	20241226	134100	117487280	12540	12540	12540	12540	75
441	20241226	134000	116546780	12540	12540	12540	12510	986
442	20241226	133900	104211800	12510	12510	12510	12510	0
443	20241226	133800	104211800	12510	12510	12510	12510	24
444	20241226	133700	103911560	12510	12510	12510	12510	36
445	20241226	133600	103461200	12510	12510	12510	12510	5
446	20241226	133500	103398650	12500	12500	12500	12500	0
447	20241226	133400	103398650	12500	12500	12500	12500	0
448	20241226	133300	103398650	12500	12500	12500	12500	0
449	20241226	133200	103398650	12500	12500	12500	12500	0
450	20241226	133100	103398650	12500	12500	12500	12500	0
451	20241226	133000	103398650	12500	12500	12500	12500	1
452	20241226	132900	103386150	12540	12540	12540	12540	0
453	20241226	132800	103386150	12540	12540	12540	12540	0
454	20241226	132700	103386150	12540	12540	12540	12540	0
455	20241226	132600	103386150	12540	12540	12540	12540	0
456	20241226	132500	103386150	12540	12540	12540	12540	0
457	20241226	132400	103386150	12540	12540	12540	12540	0
458	20241226	132300	103386150	12540	12540	12540	12540	0
459	20241226	132200	103386150	12540	12540	12540	12540	10
460	20241226	132100	103260750	12540	12540	12540	12540	2
461	20241226	132000	103235670	12490	12490	12490	12490	0
462	20241226	131900	103235670	12490	12490	12490	12490	0
463	20241226	131800	103235670	12490	12490	12490	12490	0
464	20241226	131700	103235670	12490	12490	12490	12490	342
465	20241226	131600	98964090	12490	12490	12490	12490	0
466	20241226	131500	98964090	12490	12490	12490	12490	0
467	20241226	131400	98964090	12490	12490	12490	12490	0
468	20241226	131300	98964090	12490	12490	12490	12490	0
469	20241226	131200	98964090	12490	12490	12490	12490	0
470	20241226	131100	98964090	12490	12490	12490	12490	0
471	20241226	131000	98964090	12490	12490	12490	12490	0
472	20241226	130900	98964090	12490	12490	12490	12490	428
473	20241226	130800	93618370	12550	12550	12550	12550	1
474	20241226	130700	93605820	12560	12560	12560	12560	0
475	20241226	130600	93605820	12560	12560	12560	12560	0
476	20241226	130500	93605820	12560	12560	12560	12560	0
477	20241226	130400	93605820	12560	12560	12560	12560	0
478	20241226	130300	93605820	12560	12560	12560	12560	0
479	20241226	130200	93605820	12560	12560	12560	12560	0
480	20241226	130100	93605820	12560	12560	12560	12560	10
481	20241226	130000	93480220	12570	12570	12570	12570	10
482	20241226	125900	93354520	12570	12570	12570	12570	0
483	20241226	125800	93354520	12570	12570	12570	12570	0
484	20241226	125700	93354520	12570	12570	12570	12570	0
485	20241226	125600	93354520	12570	12570	12570	12570	0
486	20241226	125500	93354520	12570	12570	12570	12570	4
487	20241226	125400	93304240	12570	12570	12570	12570	0
488	20241226	125300	93304240	12570	12570	12570	12570	0
489	20241226	125200	93304240	12570	12570	12570	12570	0
490	20241226	125100	93304240	12570	12570	12570	12570	0
491	20241226	125000	93304240	12570	12570	12570	12570	0
492	20241226	124900	93304240	12570	12570	12570	12570	0
493	20241226	124800	93304240	12570	12570	12570	12570	1
494	20241226	124700	93291670	12480	12480	12480	12480	0
495	20241226	124600	93291670	12480	12500	12500	12480	436
496	20241226	124500	87848520	12500	12500	12500	12500	0
497	20241226	124400	87848520	12500	12510	12510	12500	8
498	20241226	124300	87748510	12560	12560	12560	12560	0
499	20241226	124200	87748510	12560	12560	12560	12560	0
500	20241226	124100	87748510	12560	12560	12560	12560	0
501	20241226	124000	87748510	12560	12560	12560	12560	0
502	20241226	123900	87748510	12560	12560	12560	12560	1
503	20241226	123800	87735950	12570	12570	12570	12570	0
504	20241226	123700	87735950	12570	12570	12570	12570	0
505	20241226	123600	87735950	12570	12570	12570	12570	1
506	20241226	123500	87723380	12570	12570	12570	12570	0
507	20241226	123400	87723380	12570	12570	12570	12570	0
508	20241226	123300	87723380	12570	12570	12570	12570	0
509	20241226	123200	87723380	12570	12570	12570	12570	0
510	20241226	123100	87723380	12570	12560	12570	12560	5
511	20241226	123000	87660570	12570	12570	12570	12570	0
512	20241226	122900	87660570	12570	12560	12570	12560	17
513	20241226	122800	87446980	12570	12570	12570	12570	0
514	20241226	122700	87446980	12570	12570	12570	12570	4
515	20241226	122600	87396700	12460	12460	12460	12460	0
516	20241226	122500	87396700	12460	12510	12510	12460	217
517	20241226	122400	84691280	12480	12480	12480	12480	0
518	20241226	122300	84691280	12480	12480	12480	12480	0
519	20241226	122200	84691280	12480	12480	12480	12480	0
520	20241226	122100	84691280	12480	12480	12480	12480	0
521	20241226	122000	84691280	12480	12480	12480	12480	0
522	20241226	121900	84691280	12480	12480	12480	12480	0
523	20241226	121800	84691280	12480	12480	12480	12480	0
524	20241226	121700	84691280	12480	12480	12480	12480	0
525	20241226	121600	84691280	12480	12480	12480	12480	0
526	20241226	121500	84691280	12480	12480	12480	12480	0
527	20241226	121400	84691280	12480	12480	12480	12480	0
528	20241226	121300	84691280	12480	12480	12480	12480	0
529	20241226	121200	84691280	12480	12480	12480	12480	0
530	20241226	121100	84691280	12480	12480	12480	12480	0
531	20241226	121000	84691280	12480	12480	12480	12480	0
532	20241226	120900	84691280	12480	12480	12480	12480	58
533	20241226	120800	83967440	12480	12480	12480	12480	0
534	20241226	120700	83967440	12480	12480	12480	12480	1
535	20241226	120600	83954960	12510	12510	12510	12510	0
536	20241226	120500	83954960	12510	12510	12510	12510	1
537	20241226	120400	83942450	12580	12580	12580	12580	0
538	20241226	120300	83942450	12580	12560	12580	12560	14
539	20241226	120200	83766350	12580	12580	12580	12580	0
540	20241226	120100	83766350	12580	12580	12580	12580	0
541	20241226	120000	83766350	12580	12580	12580	12580	2
542	20241226	115900	83741190	12560	12550	12560	12550	36
543	20241226	115800	83289350	12470	12470	12470	12470	0
544	20241226	115700	83289350	12470	12470	12470	12470	0
545	20241226	115600	83289350	12470	12470	12470	12470	0
546	20241226	115500	83289350	12470	12470	12470	12470	0
547	20241226	115400	83289350	12470	12470	12470	12470	1
548	20241226	115300	83276880	12470	12470	12470	12470	9
549	20241226	115200	83164650	12470	12470	12470	12470	0
550	20241226	115100	83164650	12470	12470	12470	12470	0
551	20241226	115000	83164650	12470	12470	12470	12470	0
552	20241226	114900	83164650	12470	12480	12480	12470	4
553	20241226	114800	83114760	12470	12470	12470	12470	0
554	20241226	114700	83114760	12470	12470	12470	12470	0
555	20241226	114600	83114760	12470	12470	12470	12470	0
556	20241226	114500	83114760	12470	12470	12470	12470	0
557	20241226	114400	83114760	12470	12470	12470	12470	0
558	20241226	114300	83114760	12470	12470	12470	12470	0
559	20241226	114200	83114760	12470	12470	12470	12470	0
560	20241226	114100	83114760	12470	12470	12470	12470	0
561	20241226	114000	83114760	12470	12470	12470	12470	0
562	20241226	113900	83114760	12470	12470	12470	12470	0
563	20241226	113800	83114760	12470	12470	12470	12470	0
564	20241226	113700	83114760	12470	12470	12470	12470	0
565	20241226	113600	83114760	12470	12470	12470	12470	1
566	20241226	113500	83102290	12470	12470	12470	12470	0
567	20241226	113400	83102290	12470	12480	12490	12470	31
568	20241226	113300	82715670	12480	12480	12480	12480	1
569	20241226	113200	82703190	12490	12490	12490	12490	0
570	20241226	113100	82703190	12490	12490	12490	12490	0
571	20241226	113000	82703190	12490	12490	12490	12490	0
572	20241226	112900	82703190	12490	12490	12490	12490	0
573	20241226	112800	82703190	12490	12480	12490	12480	39
574	20241226	112700	82216460	12480	12480	12480	12480	9
575	20241226	112600	82104140	12480	12490	12490	12480	54
576	20241226	112500	81430210	12490	12490	12490	12490	3
577	20241226	112400	81392740	12500	12500	12500	12500	2
578	20241226	112300	81367740	12500	12500	12500	12500	0
579	20241226	112200	81367740	12500	12500	12500	12500	0
580	20241226	112100	81367740	12500	12500	12500	12500	0
581	20241226	112000	81367740	12500	12500	12500	12500	29
582	20241226	111900	81005240	12510	12510	12510	12510	0
583	20241226	111800	81005240	12510	12510	12510	12510	0
584	20241226	111700	81005240	12510	12510	12510	12510	0
585	20241226	111600	81005240	12510	12510	12510	12510	0
586	20241226	111500	81005240	12510	12510	12510	12510	0
587	20241226	111400	81005240	12510	12510	12510	12510	0
588	20241226	111300	81005240	12510	12510	12510	12510	0
589	20241226	111200	81005240	12510	12510	12510	12510	0
590	20241226	111100	81005240	12510	12510	12510	12510	0
591	20241226	111000	81005240	12510	12510	12510	12510	0
592	20241226	110900	81005240	12510	12520	12520	12510	74
593	20241226	110800	80078770	12520	12520	12520	12520	0
594	20241226	110700	80078770	12520	12520	12520	12520	0
595	20241226	110600	80078770	12520	12520	12520	12520	0
596	20241226	110500	80078770	12520	12520	12520	12520	14
597	20241226	110400	79903490	12520	12520	12520	12520	0
598	20241226	110300	79903490	12520	12520	12520	12520	0
599	20241226	110200	79903490	12520	12530	12530	12520	69
600	20241226	110100	79039410	12530	12530	12530	12530	4
601	20241226	110000	78989290	12580	12580	12580	12580	0
602	20241226	105900	78989290	12580	12580	12580	12580	0
603	20241226	105800	78989290	12580	12580	12580	12580	2
604	20241226	105700	78964130	12590	12540	12590	12540	7
605	20241226	105600	78876050	12540	12540	12540	12540	0
606	20241226	105500	78876050	12540	12540	12540	12540	0
607	20241226	105400	78876050	12540	12540	12540	12540	0
608	20241226	105300	78876050	12540	12540	12540	12540	1
609	20241226	105200	78863510	12500	12500	12500	12500	0
610	20241226	105100	78863510	12500	12500	12500	12500	0
611	20241226	105000	78863510	12500	12500	12500	12500	0
612	20241226	104900	78863510	12500	12500	12500	12500	0
613	20241226	104800	78863510	12500	12500	12500	12500	0
614	20241226	104700	78863510	12500	12500	12500	12500	0
615	20241226	104600	78863510	12500	12500	12500	12500	0
616	20241226	104500	78863510	12500	12500	12500	12500	0
617	20241226	104400	78863510	12500	12500	12500	12500	0
618	20241226	104300	78863510	12500	12500	12500	12500	0
619	20241226	104200	78863510	12500	12500	12500	12500	0
620	20241226	104100	78863510	12500	12520	12520	12500	8
621	20241226	104000	78763480	12540	12540	12540	12540	0
622	20241226	103900	78763480	12540	12540	12540	12530	218
623	20241226	103800	76031800	12540	12540	12540	12540	0
624	20241226	103700	76031800	12540	12540	12540	12540	2
625	20241226	103600	76006720	12600	12600	12600	12600	1
626	20241226	103500	75994120	12550	12550	12550	12550	0
627	20241226	103400	75994120	12550	12550	12550	12550	2
628	20241226	103300	75969020	12550	12550	12550	12550	2
629	20241226	103200	75943920	12620	12620	12620	12620	48
630	20241226	103100	75338160	12630	12630	12630	12630	0
631	20241226	103000	75338160	12630	12600	12630	12600	236
632	20241226	102900	72359640	12610	12610	12610	12610	13
633	20241226	102800	72195710	12610	12580	12610	12580	227
634	20241226	102700	69336940	12590	12570	12590	12570	60
635	20241226	102600	68582080	12570	12540	12570	12540	210
636	20241226	102500	65947430	12540	12500	12540	12500	118
637	20241226	102400	64469900	12500	12450	12500	12450	333
638	20241226	102300	60312450	12500	12480	12500	12480	92
639	20241226	102200	59163310	12450	12450	12450	12450	0
640	20241226	102100	59163310	12450	12450	12450	12450	0
641	20241226	102000	59163310	12450	12450	12450	12450	6
642	20241226	101900	59088610	12480	12460	12480	12450	153
643	20241226	101800	57182460	12470	12470	12470	12470	0
644	20241226	101700	57182460	12470	12470	12470	12470	0
645	20241226	101600	57182460	12470	12470	12470	12470	0
646	20241226	101500	57182460	12470	12470	12470	12470	0
647	20241226	101400	57182460	12470	12480	12480	12470	102
648	20241226	101300	55910510	12480	12480	12480	12480	0
649	20241226	101200	55910510	12480	12480	12480	12480	0
650	20241226	101100	55910510	12480	12480	12480	12480	0
651	20241226	101000	55910510	12480	12480	12480	12480	0
652	20241226	100900	55910510	12480	12480	12480	12480	0
653	20241226	100800	55910510	12480	12480	12480	12480	0
654	20241226	100700	55910510	12480	12480	12480	12480	1
655	20241226	100600	55898030	12480	12480	12480	12480	0
656	20241226	100500	55898030	12480	12480	12480	12480	0
657	20241226	100400	55898030	12480	12480	12480	12480	0
658	20241226	100300	55898030	12480	12480	12480	12480	0
659	20241226	100200	55898030	12480	12480	12480	12480	0
660	20241226	100100	55898030	12480	12480	12480	12480	0
661	20241226	100000	55898030	12480	12480	12480	12480	1
662	20241226	095900	55885550	12500	12500	12500	12500	2
663	20241226	095800	55860550	12500	12500	12500	12500	115
664	20241226	095700	54423050	12510	12510	12510	12510	0
665	20241226	095600	54423050	12510	12510	12510	12510	5
666	20241226	095500	54360500	12510	12510	12510	12510	0
667	20241226	095400	54360500	12510	12510	12510	12510	0
668	20241226	095300	54360500	12510	12510	12510	12510	0
669	20241226	095200	54360500	12510	12510	12510	12510	11
670	20241226	095100	54222890	12510	12510	12510	12510	0
671	20241226	095000	54222890	12510	12500	12530	12500	199
672	20241226	094900	51734100	12480	12480	12480	12480	1
673	20241226	094800	51721620	12490	12490	12490	12490	0
674	20241226	094700	51721620	12490	12490	12490	12490	36
675	20241226	094600	51271980	12420	12420	12420	12420	82
676	20241226	094500	50253540	12410	12410	12410	12410	0
677	20241226	094400	50253540	12410	12410	12410	12410	0
678	20241226	094300	50253540	12410	12410	12410	12410	1
679	20241226	094200	50241130	12420	12440	12440	12410	699
680	20241226	094100	41559020	12530	12530	12530	12530	0
681	20241226	094000	41559020	12530	12530	12530	12530	0
682	20241226	093900	41559020	12530	12530	12530	12530	0
683	20241226	093800	41559020	12530	12530	12530	12530	0
684	20241226	093700	41559020	12530	12460	12530	12420	451
685	20241226	093600	35948280	12500	12500	12500	12500	0
686	20241226	093500	35948280	12500	12500	12500	12500	0
687	20241226	093400	35948280	12500	12500	12500	12500	0
688	20241226	093300	35948280	12500	12490	12500	12490	386
689	20241226	093200	31123730	12500	12500	12500	12500	0
690	20241226	093100	31123730	12500	12500	12500	12500	1
691	20241226	093000	31111230	12500	12500	12500	12500	1
692	20241226	092900	31098730	12420	12420	12420	12420	0
693	20241226	092800	31098730	12420	12420	12420	12420	0
694	20241226	092700	31098730	12420	12420	12420	12420	56
695	20241226	092600	30403210	12430	12430	12430	12430	94
696	20241226	092500	29234790	12500	12500	12500	12500	0
697	20241226	092400	29234790	12500	12440	12500	12440	274
698	20241226	092300	25826070	12420	12420	12420	12420	100
699	20241226	092200	24584070	12430	12430	12430	12430	6
700	20241226	092100	24509490	12430	12420	12430	12420	6
701	20241226	092000	24434940	12430	12450	12450	12430	421
702	20241226	091900	19197280	12450	12460	12460	12450	174
703	20241226	091800	17030970	12450	12450	12450	12450	0
704	20241226	091700	17030970	12450	12450	12450	12450	1
705	20241226	091600	17018520	12470	12470	12470	12470	1
706	20241226	091500	17006050	12470	12470	12470	12470	6
707	20241226	091400	16931230	12480	12480	12480	12480	42
708	20241226	091300	16407070	12530	12530	12530	12480	793
709	20241226	091200	6493220	12530	12530	12530	12530	0
710	20241226	091100	6493220	12530	12530	12530	12530	0
711	20241226	091000	6493220	12530	12530	12530	12530	0
712	20241226	090900	6493220	12530	12530	12530	12530	0
713	20241226	090800	6493220	12530	12530	12530	12530	1
714	20241226	090700	6480690	12550	12550	12550	12540	114
715	20241226	090600	5050010	12550	12590	12590	12550	57
716	20241226	090500	4334070	12710	12600	12710	12560	219
717	20241226	090400	1577150	12590	12590	12590	12590	0
718	20241226	090300	1577150	12590	12590	12590	12590	0
719	20241226	090200	1577150	12590	12590	12590	12590	1
720	20241226	090100	1564560	12720	12720	12720	12720	0
721	20241226	090000	1564560	12720	12720	12720	12720	123