KissMeData/338100/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	211800	90932185	4055	4055	4055	4055	2265
3	20241226	211700	90932185	4055	4055	4055	4055	0
4	20241226	211600	90932185	4055	4055	4055	4055	0
5	20241226	211500	90932185	4055	4055	4055	4055	0
6	20241226	211400	90932185	4055	4055	4055	4055	0
7	20241226	211300	90932185	4055	4055	4055	4055	0
8	20241226	211200	90932185	4055	4055	4055	4055	0
9	20241226	211100	90932185	4055	4055	4055	4055	0
10	20241226	211000	90932185	4055	4055	4055	4055	0
11	20241226	210900	90932185	4055	4055	4055	4055	0
12	20241226	210800	90932185	4055	4055	4055	4055	0
13	20241226	210700	90932185	4055	4055	4055	4055	0
14	20241226	210600	90932185	4055	4055	4055	4055	0
15	20241226	210500	90932185	4055	4055	4055	4055	0
16	20241226	210400	90932185	4055	4055	4055	4055	0
17	20241226	210300	90932185	4055	4055	4055	4055	0
18	20241226	210200	90932185	4055	4055	4055	4055	0
19	20241226	210100	90932185	4055	4055	4055	4055	0
20	20241226	210000	90932185	4055	4055	4055	4055	0
21	20241226	205900	90932185	4055	4055	4055	4055	0
22	20241226	205800	90932185	4055	4055	4055	4055	0
23	20241226	205700	90932185	4055	4055	4055	4055	0
24	20241226	205600	90932185	4055	4055	4055	4055	0
25	20241226	205500	90932185	4055	4055	4055	4055	0
26	20241226	205400	90932185	4055	4055	4055	4055	0
27	20241226	205300	90932185	4055	4055	4055	4055	0
28	20241226	205200	90932185	4055	4055	4055	4055	0
29	20241226	205100	90932185	4055	4055	4055	4055	0
30	20241226	205000	90932185	4055	4055	4055	4055	0
31	20241226	204900	90932185	4055	4055	4055	4055	0
32	20241226	204800	90932185	4055	4055	4055	4055	2265
33	20241226	204700	90932185	4055	4055	4055	4055	0
34	20241226	204600	90932185	4055	4055	4055	4055	0
35	20241226	204500	90932185	4055	4055	4055	4055	0
36	20241226	204400	90932185	4055	4055	4055	4055	0
37	20241226	204300	90932185	4055	4055	4055	4055	0
38	20241226	204200	90932185	4055	4055	4055	4055	0
39	20241226	204100	90932185	4055	4055	4055	4055	0
40	20241226	204000	90932185	4055	4055	4055	4055	0
41	20241226	203900	90932185	4055	4055	4055	4055	0
42	20241226	203800	90932185	4055	4055	4055	4055	0
43	20241226	203700	90932185	4055	4055	4055	4055	0
44	20241226	203600	90932185	4055	4055	4055	4055	0
45	20241226	203500	90932185	4055	4055	4055	4055	0
46	20241226	203400	90932185	4055	4055	4055	4055	0
47	20241226	203300	90932185	4055	4055	4055	4055	0
48	20241226	203200	90932185	4055	4055	4055	4055	0
49	20241226	203100	90932185	4055	4055	4055	4055	0
50	20241226	203000	90932185	4055	4055	4055	4055	0
51	20241226	202900	90932185	4055	4055	4055	4055	0
52	20241226	202800	90932185	4055	4055	4055	4055	0
53	20241226	202700	90932185	4055	4055	4055	4055	0
54	20241226	202600	90932185	4055	4055	4055	4055	0
55	20241226	202500	90932185	4055	4055	4055	4055	0
56	20241226	202400	90932185	4055	4055	4055	4055	0
57	20241226	202300	90932185	4055	4055	4055	4055	0
58	20241226	202200	90932185	4055	4055	4055	4055	0
59	20241226	202100	90932185	4055	4055	4055	4055	0
60	20241226	202000	90932185	4055	4055	4055	4055	0
61	20241226	201900	90932185	4055	4055	4055	4055	0
62	20241226	201800	90932185	4055	4055	4055	4055	2265
63	20241226	201700	90932185	4055	4055	4055	4055	0
64	20241226	201600	90932185	4055	4055	4055	4055	0
65	20241226	201500	90932185	4055	4055	4055	4055	0
66	20241226	201400	90932185	4055	4055	4055	4055	0
67	20241226	201300	90932185	4055	4055	4055	4055	0
68	20241226	201200	90932185	4055	4055	4055	4055	0
69	20241226	201100	90932185	4055	4055	4055	4055	0
70	20241226	201000	90932185	4055	4055	4055	4055	0
71	20241226	200900	90932185	4055	4055	4055	4055	0
72	20241226	200800	90932185	4055	4055	4055	4055	0
73	20241226	200700	90932185	4055	4055	4055	4055	0
74	20241226	200600	90932185	4055	4055	4055	4055	0
75	20241226	200500	90932185	4055	4055	4055	4055	0
76	20241226	200400	90932185	4055	4055	4055	4055	0
77	20241226	200300	90932185	4055	4055	4055	4055	0
78	20241226	200200	90932185	4055	4055	4055	4055	0
79	20241226	200100	90932185	4055	4055	4055	4055	0
80	20241226	200000	90932185	4055	4055	4055	4055	0
81	20241226	195900	90932185	4055	4055	4055	4055	0
82	20241226	195800	90932185	4055	4055	4055	4055	0
83	20241226	195700	90932185	4055	4055	4055	4055	0
84	20241226	195600	90932185	4055	4055	4055	4055	0
85	20241226	195500	90932185	4055	4055	4055	4055	0
86	20241226	195400	90932185	4055	4055	4055	4055	0
87	20241226	195300	90932185	4055	4055	4055	4055	0
88	20241226	195200	90932185	4055	4055	4055	4055	0
89	20241226	195100	90932185	4055	4055	4055	4055	0
90	20241226	195000	90932185	4055	4055	4055	4055	0
91	20241226	194900	90932185	4055	4055	4055	4055	0
92	20241226	194800	90932185	4055	4055	4055	4055	2265
93	20241226	194700	90932185	4055	4055	4055	4055	0
94	20241226	194600	90932185	4055	4055	4055	4055	0
95	20241226	194500	90932185	4055	4055	4055	4055	0
96	20241226	194400	90932185	4055	4055	4055	4055	0
97	20241226	194300	90932185	4055	4055	4055	4055	0
98	20241226	194200	90932185	4055	4055	4055	4055	0
99	20241226	194100	90932185	4055	4055	4055	4055	0
100	20241226	194000	90932185	4055	4055	4055	4055	0
101	20241226	193900	90932185	4055	4055	4055	4055	0
102	20241226	193800	90932185	4055	4055	4055	4055	0
103	20241226	193700	90932185	4055	4055	4055	4055	0
104	20241226	193600	90932185	4055	4055	4055	4055	0
105	20241226	193500	90932185	4055	4055	4055	4055	0
106	20241226	193400	90932185	4055	4055	4055	4055	0
107	20241226	193300	90932185	4055	4055	4055	4055	0
108	20241226	193200	90932185	4055	4055	4055	4055	0
109	20241226	193100	90932185	4055	4055	4055	4055	0
110	20241226	193000	90932185	4055	4055	4055	4055	0
111	20241226	192900	90932185	4055	4055	4055	4055	0
112	20241226	192800	90932185	4055	4055	4055	4055	0
113	20241226	192700	90932185	4055	4055	4055	4055	0
114	20241226	192600	90932185	4055	4055	4055	4055	0
115	20241226	192500	90932185	4055	4055	4055	4055	0
116	20241226	192400	90932185	4055	4055	4055	4055	0
117	20241226	192300	90932185	4055	4055	4055	4055	0
118	20241226	192200	90932185	4055	4055	4055	4055	0
119	20241226	192100	90932185	4055	4055	4055	4055	0
120	20241226	192000	90932185	4055	4055	4055	4055	0
121	20241226	191900	90932185	4055	4055	4055	4055	0
122	20241226	191800	90932185	4055	4055	4055	4055	2265
123	20241226	191700	90932185	4055	4055	4055	4055	0
124	20241226	191600	90932185	4055	4055	4055	4055	0
125	20241226	191500	90932185	4055	4055	4055	4055	0
126	20241226	191400	90932185	4055	4055	4055	4055	0
127	20241226	191300	90932185	4055	4055	4055	4055	0
128	20241226	191200	90932185	4055	4055	4055	4055	0
129	20241226	191100	90932185	4055	4055	4055	4055	0
130	20241226	191000	90932185	4055	4055	4055	4055	0
131	20241226	190900	90932185	4055	4055	4055	4055	0
132	20241226	190800	90932185	4055	4055	4055	4055	0
133	20241226	190700	90932185	4055	4055	4055	4055	0
134	20241226	190600	90932185	4055	4055	4055	4055	0
135	20241226	190500	90932185	4055	4055	4055	4055	0
136	20241226	190400	90932185	4055	4055	4055	4055	0
137	20241226	190300	90932185	4055	4055	4055	4055	0
138	20241226	190200	90932185	4055	4055	4055	4055	0
139	20241226	190100	90932185	4055	4055	4055	4055	0
140	20241226	190000	90932185	4055	4055	4055	4055	0
141	20241226	185900	90932185	4055	4055	4055	4055	0
142	20241226	185800	90932185	4055	4055	4055	4055	0
143	20241226	185700	90932185	4055	4055	4055	4055	0
144	20241226	185600	90932185	4055	4055	4055	4055	0
145	20241226	185500	90932185	4055	4055	4055	4055	0
146	20241226	185400	90932185	4055	4055	4055	4055	0
147	20241226	185300	90932185	4055	4055	4055	4055	0
148	20241226	185200	90932185	4055	4055	4055	4055	0
149	20241226	185100	90932185	4055	4055	4055	4055	0
150	20241226	185000	90932185	4055	4055	4055	4055	0
151	20241226	184900	90932185	4055	4055	4055	4055	0
152	20241226	184800	90932185	4055	4055	4055	4055	2265
153	20241226	184700	90932185	4055	4055	4055	4055	0
154	20241226	184600	90932185	4055	4055	4055	4055	0
155	20241226	184500	90932185	4055	4055	4055	4055	0
156	20241226	184400	90932185	4055	4055	4055	4055	0
157	20241226	184300	90932185	4055	4055	4055	4055	0
158	20241226	184200	90932185	4055	4055	4055	4055	0
159	20241226	184100	90932185	4055	4055	4055	4055	0
160	20241226	184000	90932185	4055	4055	4055	4055	0
161	20241226	183900	90932185	4055	4055	4055	4055	0
162	20241226	183800	90932185	4055	4055	4055	4055	0
163	20241226	183700	90932185	4055	4055	4055	4055	0
164	20241226	183600	90932185	4055	4055	4055	4055	0
165	20241226	183500	90932185	4055	4055	4055	4055	0
166	20241226	183400	90932185	4055	4055	4055	4055	0
167	20241226	183300	90932185	4055	4055	4055	4055	0
168	20241226	183200	90932185	4055	4055	4055	4055	0
169	20241226	183100	90932185	4055	4055	4055	4055	0
170	20241226	183000	90932185	4055	4055	4055	4055	0
171	20241226	182900	90932185	4055	4055	4055	4055	0
172	20241226	182800	90932185	4055	4055	4055	4055	0
173	20241226	182700	90932185	4055	4055	4055	4055	0
174	20241226	182600	90932185	4055	4055	4055	4055	0
175	20241226	182500	90932185	4055	4055	4055	4055	0
176	20241226	182400	90932185	4055	4055	4055	4055	0
177	20241226	182300	90932185	4055	4055	4055	4055	0
178	20241226	182200	90932185	4055	4055	4055	4055	0
179	20241226	182100	90932185	4055	4055	4055	4055	0
180	20241226	182000	90932185	4055	4055	4055	4055	0
181	20241226	181900	90932185	4055	4055	4055	4055	0
182	20241226	181800	90932185	4055	4055	4055	4055	2265
183	20241226	181700	90932185	4055	4055	4055	4055	0
184	20241226	181600	90932185	4055	4055	4055	4055	0
185	20241226	181500	90932185	4055	4055	4055	4055	0
186	20241226	181400	90932185	4055	4055	4055	4055	0
187	20241226	181300	90932185	4055	4055	4055	4055	0
188	20241226	181200	90932185	4055	4055	4055	4055	0
189	20241226	181100	90932185	4055	4055	4055	4055	0
190	20241226	181000	90932185	4055	4055	4055	4055	0
191	20241226	180900	90932185	4055	4055	4055	4055	0
192	20241226	180800	90932185	4055	4055	4055	4055	0
193	20241226	180700	90932185	4055	4055	4055	4055	0
194	20241226	180600	90932185	4055	4055	4055	4055	0
195	20241226	180500	90932185	4055	4055	4055	4055	0
196	20241226	180400	90932185	4055	4055	4055	4055	0
197	20241226	180300	90932185	4055	4055	4055	4055	0
198	20241226	180200	90932185	4055	4055	4055	4055	0
199	20241226	180100	90932185	4055	4055	4055	4055	0
200	20241226	180000	90932185	4055	4055	4055	4055	0
201	20241226	175900	90932185	4055	4055	4055	4055	0
202	20241226	175800	90932185	4055	4055	4055	4055	0
203	20241226	175700	90932185	4055	4055	4055	4055	0
204	20241226	175600	90932185	4055	4055	4055	4055	0
205	20241226	175500	90932185	4055	4055	4055	4055	0
206	20241226	175400	90932185	4055	4055	4055	4055	0
207	20241226	175300	90932185	4055	4055	4055	4055	0
208	20241226	175200	90932185	4055	4055	4055	4055	0
209	20241226	175100	90932185	4055	4055	4055	4055	0
210	20241226	175000	90932185	4055	4055	4055	4055	0
211	20241226	174900	90932185	4055	4055	4055	4055	0
212	20241226	174800	90932185	4055	4055	4055	4055	2265
213	20241226	174700	90932185	4055	4055	4055	4055	0
214	20241226	174600	90932185	4055	4055	4055	4055	0
215	20241226	174500	90932185	4055	4055	4055	4055	0
216	20241226	174400	90932185	4055	4055	4055	4055	0
217	20241226	174300	90932185	4055	4055	4055	4055	0
218	20241226	174200	90932185	4055	4055	4055	4055	0
219	20241226	174100	90932185	4055	4055	4055	4055	0
220	20241226	174000	90932185	4055	4055	4055	4055	0
221	20241226	173900	90932185	4055	4055	4055	4055	0
222	20241226	173800	90932185	4055	4055	4055	4055	0
223	20241226	173700	90932185	4055	4055	4055	4055	0
224	20241226	173600	90932185	4055	4055	4055	4055	0
225	20241226	173500	90932185	4055	4055	4055	4055	0
226	20241226	173400	90932185	4055	4055	4055	4055	0
227	20241226	173300	90932185	4055	4055	4055	4055	0
228	20241226	173200	90932185	4055	4055	4055	4055	0
229	20241226	173100	90932185	4055	4055	4055	4055	0
230	20241226	173000	90932185	4055	4055	4055	4055	0
231	20241226	172900	90932185	4055	4055	4055	4055	0
232	20241226	172800	90932185	4055	4055	4055	4055	0
233	20241226	172700	90932185	4055	4055	4055	4055	0
234	20241226	172600	90932185	4055	4055	4055	4055	0
235	20241226	172500	90932185	4055	4055	4055	4055	0
236	20241226	172400	90932185	4055	4055	4055	4055	0
237	20241226	172300	90932185	4055	4055	4055	4055	0
238	20241226	172200	90932185	4055	4055	4055	4055	0
239	20241226	172100	90932185	4055	4055	4055	4055	0
240	20241226	172000	90932185	4055	4055	4055	4055	0
241	20241226	171900	90932185	4055	4055	4055	4055	0
242	20241226	171800	90932185	4055	4055	4055	4055	2265
243	20241226	171700	90932185	4055	4055	4055	4055	0
244	20241226	171600	90932185	4055	4055	4055	4055	0
245	20241226	171500	90932185	4055	4055	4055	4055	0
246	20241226	171400	90932185	4055	4055	4055	4055	0
247	20241226	171300	90932185	4055	4055	4055	4055	0
248	20241226	171200	90932185	4055	4055	4055	4055	0
249	20241226	171100	90932185	4055	4055	4055	4055	0
250	20241226	171000	90932185	4055	4055	4055	4055	0
251	20241226	170900	90932185	4055	4055	4055	4055	0
252	20241226	170800	90932185	4055	4055	4055	4055	0
253	20241226	170700	90932185	4055	4055	4055	4055	0
254	20241226	170600	90932185	4055	4055	4055	4055	0
255	20241226	170500	90932185	4055	4055	4055	4055	0
256	20241226	170400	90932185	4055	4055	4055	4055	0
257	20241226	170300	90932185	4055	4055	4055	4055	0
258	20241226	170200	90932185	4055	4055	4055	4055	0
259	20241226	170100	90932185	4055	4055	4055	4055	0
260	20241226	170000	90932185	4055	4055	4055	4055	0
261	20241226	165900	90932185	4055	4055	4055	4055	0
262	20241226	165800	90932185	4055	4055	4055	4055	0
263	20241226	165700	90932185	4055	4055	4055	4055	0
264	20241226	165600	90932185	4055	4055	4055	4055	0
265	20241226	165500	90932185	4055	4055	4055	4055	0
266	20241226	165400	90932185	4055	4055	4055	4055	0
267	20241226	165300	90932185	4055	4055	4055	4055	0
268	20241226	165200	90932185	4055	4055	4055	4055	0
269	20241226	165100	90932185	4055	4055	4055	4055	0
270	20241226	165000	90932185	4055	4055	4055	4055	0
271	20241226	164900	90932185	4055	4055	4055	4055	0
272	20241226	164800	90932185	4055	4055	4055	4055	2265
273	20241226	164700	90932185	4055	4055	4055	4055	0
274	20241226	164600	90932185	4055	4055	4055	4055	0
275	20241226	164500	90932185	4055	4055	4055	4055	0
276	20241226	164400	90932185	4055	4055	4055	4055	0
277	20241226	164300	90932185	4055	4055	4055	4055	0
278	20241226	164200	90932185	4055	4055	4055	4055	0
279	20241226	164100	90932185	4055	4055	4055	4055	0
280	20241226	164000	90932185	4055	4055	4055	4055	0
281	20241226	163900	90932185	4055	4055	4055	4055	0
282	20241226	163800	90932185	4055	4055	4055	4055	0
283	20241226	163700	90932185	4055	4055	4055	4055	0
284	20241226	163600	90932185	4055	4055	4055	4055	0
285	20241226	163500	90932185	4055	4055	4055	4055	0
286	20241226	163400	90932185	4055	4055	4055	4055	0
287	20241226	163300	90932185	4055	4055	4055	4055	0
288	20241226	163200	90932185	4055	4055	4055	4055	0
289	20241226	163100	90932185	4055	4055	4055	4055	0
290	20241226	163000	90932185	4055	4055	4055	4055	0
291	20241226	162900	90932185	4055	4055	4055	4055	0
292	20241226	162800	90932185	4055	4055	4055	4055	0
293	20241226	162700	90932185	4055	4055	4055	4055	0
294	20241226	162600	90932185	4055	4055	4055	4055	0
295	20241226	162500	90932185	4055	4055	4055	4055	0
296	20241226	162400	90932185	4055	4055	4055	4055	0
297	20241226	162300	90932185	4055	4055	4055	4055	0
298	20241226	162200	90932185	4055	4055	4055	4055	0
299	20241226	162100	90932185	4055	4055	4055	4055	0
300	20241226	162000	90932185	4055	4055	4055	4055	0
301	20241226	161900	90932185	4055	4055	4055	4055	0
302	20241226	161800	90932185	4055	4055	4055	4055	2265
303	20241226	161700	90932185	4055	4055	4055	4055	0
304	20241226	161600	90932185	4055	4055	4055	4055	0
305	20241226	161500	90932185	4055	4055	4055	4055	0
306	20241226	161400	90932185	4055	4055	4055	4055	0
307	20241226	161300	90932185	4055	4055	4055	4055	0
308	20241226	161200	90932185	4055	4055	4055	4055	0
309	20241226	161100	90932185	4055	4055	4055	4055	0
310	20241226	161000	90932185	4055	4055	4055	4055	0
311	20241226	160900	90932185	4055	4055	4055	4055	0
312	20241226	160800	90932185	4055	4055	4055	4055	0
313	20241226	160700	90932185	4055	4055	4055	4055	0
314	20241226	160600	90932185	4055	4055	4055	4055	0
315	20241226	160500	90932185	4055	4055	4055	4055	0
316	20241226	160400	90932185	4055	4055	4055	4055	0
317	20241226	160300	90932185	4055	4055	4055	4055	0
318	20241226	160200	90932185	4055	4055	4055	4055	0
319	20241226	160100	90932185	4055	4055	4055	4055	0
320	20241226	160000	90932185	4055	4055	4055	4055	0
321	20241226	155900	90932185	4055	4055	4055	4055	0
322	20241226	155800	90932185	4055	4055	4055	4055	0
323	20241226	155700	90932185	4055	4055	4055	4055	0
324	20241226	155600	90932185	4055	4055	4055	4055	0
325	20241226	155500	90932185	4055	4055	4055	4055	0
326	20241226	155400	90932185	4055	4055	4055	4055	0
327	20241226	155300	90932185	4055	4055	4055	4055	0
328	20241226	155200	90932185	4055	4055	4055	4055	0
329	20241226	155100	90932185	4055	4055	4055	4055	0
330	20241226	155000	90932185	4055	4055	4055	4055	0
331	20241226	154900	90932185	4055	4055	4055	4055	0
332	20241226	154800	90932185	4055	4055	4055	4055	2265
333	20241226	154700	90932185	4055	4055	4055	4055	0
334	20241226	154600	90932185	4055	4055	4055	4055	0
335	20241226	154500	90932185	4055	4055	4055	4055	0
336	20241226	154400	90932185	4055	4055	4055	4055	0
337	20241226	154300	90932185	4055	4055	4055	4055	0
338	20241226	154200	90932185	4055	4055	4055	4055	0
339	20241226	154100	90932185	4055	4055	4055	4055	0
340	20241226	154000	90932185	4055	4055	4055	4055	0
341	20241226	153900	90932185	4055	4055	4055	4055	0
342	20241226	153800	90932185	4055	4055	4055	4055	0
343	20241226	153700	90932185	4055	4055	4055	4055	0
344	20241226	153600	90932185	4055	4055	4055	4055	0
345	20241226	153500	90932185	4055	4055	4055	4055	0
346	20241226	153400	90932185	4055	4055	4055	4055	0
347	20241226	153300	90932185	4055	4055	4055	4055	0
348	20241226	153200	90932185	4055	4055	4055	4055	0
349	20241226	153100	90932185	4055	4055	4055	4055	0
350	20241226	153000	90932185	4055	4055	4055	4055	2265
351	20241226	152900	81747610	4055	4055	4055	4055	0
352	20241226	152800	81747610	4055	4055	4055	4055	0
353	20241226	152700	81747610	4055	4055	4055	4055	0
354	20241226	152600	81747610	4055	4055	4055	4055	0
355	20241226	152500	81747610	4055	4055	4055	4055	0
356	20241226	152400	81747610	4055	4055	4055	4055	0
357	20241226	152300	81747610	4055	4055	4055	4055	0
358	20241226	152200	81747610	4055	4055	4055	4055	0
359	20241226	152100	81747610	4055	4055	4055	4055	0
360	20241226	152000	81747610	4055	4055	4055	4055	0
361	20241226	151900	81747610	4055	4055	4055	4055	0
362	20241226	151800	81747610	4055	4055	4055	4055	50
363	20241226	151700	81544860	4060	4060	4060	4060	0
364	20241226	151600	81544860	4060	4060	4060	4060	24
365	20241226	151500	81447420	4055	4055	4055	4055	50
366	20241226	151400	81244670	4055	4055	4055	4055	0
367	20241226	151300	81244670	4055	4055	4055	4055	0
368	20241226	151200	81244670	4055	4055	4055	4055	0
369	20241226	151100	81244670	4055	4055	4055	4055	50
370	20241226	151000	81041920	4055	4055	4055	4055	0
371	20241226	150900	81041920	4055	4055	4055	4055	0
372	20241226	150800	81041920	4055	4055	4055	4055	50
373	20241226	150700	80839170	4055	4055	4055	4055	0
374	20241226	150600	80839170	4055	4055	4055	4055	0
375	20241226	150500	80839170	4055	4055	4055	4055	407
376	20241226	150400	79188785	4055	4055	4055	4055	0
377	20241226	150300	79188785	4055	4055	4055	4055	0
378	20241226	150200	79188785	4055	4055	4055	4055	0
379	20241226	150100	79188785	4055	4055	4055	4055	50
380	20241226	150000	78986035	4055	4055	4055	4055	0
381	20241226	145900	78986035	4055	4055	4055	4055	0
382	20241226	145800	78986035	4055	4055	4055	4055	50
383	20241226	145700	78783285	4060	4060	4060	4060	0
384	20241226	145600	78783285	4060	4060	4060	4060	58
385	20241226	145500	78547805	4055	4055	4055	4055	0
386	20241226	145400	78547805	4055	4060	4060	4055	56
387	20241226	145300	78320695	4060	4060	4060	4060	5
388	20241226	145200	78300395	4060	4060	4060	4060	1
389	20241226	145100	78296335	4055	4055	4055	4055	50
390	20241226	145000	78093585	4055	4055	4055	4055	0
391	20241226	144900	78093585	4055	4055	4055	4055	0
392	20241226	144800	78093585	4055	4055	4055	4055	50
393	20241226	144700	77890835	4060	4060	4060	4060	1
394	20241226	144600	77886775	4055	4055	4055	4055	0
395	20241226	144500	77886775	4055	4055	4055	4055	0
396	20241226	144400	77886775	4055	4055	4055	4055	50
397	20241226	144300	77684025	4055	4055	4055	4055	0
398	20241226	144200	77684025	4055	4055	4055	4055	0
399	20241226	144100	77684025	4055	4055	4055	4055	50
400	20241226	144000	77481275	4055	4055	4055	4055	0
401	20241226	143900	77481275	4055	4055	4055	4055	0
402	20241226	143800	77481275	4055	4055	4055	4055	50
403	20241226	143700	77278525	4055	4055	4055	4055	0
404	20241226	143600	77278525	4055	4055	4055	4055	0
405	20241226	143500	77278525	4055	4055	4055	4055	0
406	20241226	143400	77278525	4055	4055	4055	4055	65
407	20241226	143300	77014950	4055	4055	4055	4055	0
408	20241226	143200	77014950	4055	4055	4055	4055	0
409	20241226	143100	77014950	4055	4055	4055	4055	50
410	20241226	143000	76812200	4055	4055	4055	4055	0
411	20241226	142900	76812200	4055	4055	4055	4055	0
412	20241226	142800	76812200	4055	4055	4055	4055	0
413	20241226	142700	76812200	4055	4055	4055	4055	50
414	20241226	142600	76609450	4055	4055	4055	4055	0
415	20241226	142500	76609450	4055	4055	4055	4055	0
416	20241226	142400	76609450	4055	4055	4055	4055	50
417	20241226	142300	76406700	4055	4055	4055	4055	193
418	20241226	142200	75624085	4055	4055	4055	4055	0
419	20241226	142100	75624085	4055	4055	4055	4055	50
420	20241226	142000	75421335	4055	4055	4055	4055	0
421	20241226	141900	75421335	4055	4055	4055	4055	0
422	20241226	141800	75421335	4055	4055	4055	4055	10
423	20241226	141700	75380785	4055	4055	4055	4055	50
424	20241226	141600	75178035	4065	4065	4065	4065	50
425	20241226	141500	74974785	4055	4055	4055	4055	0
426	20241226	141400	74974785	4055	4055	4055	4055	50
427	20241226	141300	74772035	4055	4055	4055	4055	0
428	20241226	141200	74772035	4055	4055	4055	4055	0
429	20241226	141100	74772035	4055	4055	4055	4055	50
430	20241226	141000	74569285	4055	4055	4055	4055	0
431	20241226	140900	74569285	4055	4055	4055	4055	0
432	20241226	140800	74569285	4055	4055	4055	4055	0
433	20241226	140700	74569285	4055	4055	4055	4055	65
434	20241226	140600	74305710	4055	4055	4055	4055	0
435	20241226	140500	74305710	4055	4055	4055	4055	0
436	20241226	140400	74305710	4055	4055	4055	4055	50
437	20241226	140300	74102960	4055	4055	4055	4055	0
438	20241226	140200	74102960	4055	4055	4055	4055	0
439	20241226	140100	74102960	4055	4055	4055	4055	0
440	20241226	140000	74102960	4055	4055	4055	4055	50
441	20241226	135900	73900210	4055	4055	4055	4055	0
442	20241226	135800	73900210	4055	4055	4055	4055	0
443	20241226	135700	73900210	4055	4055	4055	4055	50
444	20241226	135600	73697460	4055	4055	4055	4055	0
445	20241226	135500	73697460	4055	4055	4055	4055	0
446	20241226	135400	73697460	4055	4055	4055	4055	50
447	20241226	135300	73494710	4055	4055	4055	4055	0
448	20241226	135200	73494710	4055	4055	4055	4055	0
449	20241226	135100	73494710	4055	4055	4055	4055	0
450	20241226	135000	73494710	4055	4055	4055	4055	50
451	20241226	134900	73291960	4055	4055	4055	4055	0
452	20241226	134800	73291960	4055	4055	4055	4055	0
453	20241226	134700	73291960	4055	4055	4055	4055	50
454	20241226	134600	73089210	4060	4060	4060	4060	0
455	20241226	134500	73089210	4060	4060	4060	4060	81
456	20241226	134400	72760350	4060	4060	4060	4060	1580
457	20241226	134300	66345550	4060	4060	4060	4060	0
458	20241226	134200	66345550	4060	4060	4060	4060	0
459	20241226	134100	66345550	4060	4060	4060	4060	0
460	20241226	134000	66345550	4060	4060	4060	4060	50
461	20241226	133900	66142550	4060	4060	4060	4060	0
462	20241226	133800	66142550	4060	4060	4060	4060	0
463	20241226	133700	66142550	4060	4060	4060	4060	90
464	20241226	133600	65777150	4060	4060	4060	4060	25
465	20241226	133500	65675650	4065	4065	4065	4065	0
466	20241226	133400	65675650	4065	4060	4065	4060	61
467	20241226	133300	65427985	4060	4060	4060	4060	0
468	20241226	133200	65427985	4060	4060	4060	4060	0
469	20241226	133100	65427985	4060	4060	4060	4060	0
470	20241226	133000	65427985	4060	4060	4060	4060	50
471	20241226	132900	65224985	4060	4060	4060	4060	0
472	20241226	132800	65224985	4060	4060	4060	4060	0
473	20241226	132700	65224985	4060	4060	4060	4060	50
474	20241226	132600	65021985	4060	4060	4060	4060	0
475	20241226	132500	65021985	4060	4060	4060	4060	0
476	20241226	132400	65021985	4060	4060	4060	4060	0
477	20241226	132300	65021985	4060	4060	4060	4060	50
478	20241226	132200	64818985	4060	4060	4060	4060	0
479	20241226	132100	64818985	4060	4060	4060	4060	0
480	20241226	132000	64818985	4060	4060	4060	4060	50
481	20241226	131900	64615985	4055	4055	4055	4055	0
482	20241226	131800	64615985	4055	4055	4055	4055	90
483	20241226	131700	64251035	4055	4055	4055	4055	50
484	20241226	131600	64048285	4065	4065	4065	4065	82
485	20241226	131500	63714955	4060	4060	4060	4060	0
486	20241226	131400	63714955	4060	4060	4060	4060	19
487	20241226	131300	63637815	4055	4060	4060	4055	74
488	20241226	131200	63337625	4060	4060	4060	4060	0
489	20241226	131100	63337625	4060	4060	4060	4060	2
490	20241226	131000	63329505	4055	4055	4055	4055	50
491	20241226	130900	63126755	4055	4055	4055	4055	0
492	20241226	130800	63126755	4055	4055	4055	4055	0
493	20241226	130700	63126755	4055	4055	4055	4055	50
494	20241226	130600	62924005	4060	4060	4060	4060	0
495	20241226	130500	62924005	4060	4060	4060	4060	0
496	20241226	130400	62924005	4060	4060	4060	4060	0
497	20241226	130300	62924005	4060	4060	4060	4060	15
498	20241226	130200	62863105	4060	4060	4060	4060	0
499	20241226	130100	62863105	4060	4060	4060	4060	0
500	20241226	130000	62863105	4060	4060	4060	4060	50
501	20241226	125900	62660105	4060	4060	4060	4060	0
502	20241226	125800	62660105	4060	4060	4060	4060	36
503	20241226	125700	62513945	4065	4065	4065	4065	2
504	20241226	125600	62505815	4050	4060	4065	4050	539
505	20241226	125500	60316855	4055	4055	4055	4055	13
506	20241226	125400	60264140	4055	4055	4055	4055	7
507	20241226	125300	60235755	4050	4050	4050	4050	50
508	20241226	125200	60033255	4055	4055	4055	4055	0
509	20241226	125100	60033255	4055	4055	4055	4055	0
510	20241226	125000	60033255	4055	4055	4055	4055	30
511	20241226	124900	59911605	4050	4050	4050	4050	0
512	20241226	124800	59911605	4050	4050	4050	4050	0
513	20241226	124700	59911605	4050	4050	4050	4050	0
514	20241226	124600	59911605	4050	4050	4050	4050	50
515	20241226	124500	59709105	4050	4050	4050	4050	0
516	20241226	124400	59709105	4050	4050	4050	4050	0
517	20241226	124300	59709105	4050	4050	4050	4050	50
518	20241226	124200	59506605	4050	4050	4050	4050	2200
519	20241226	124100	50596605	4050	4055	4055	4050	500
520	20241226	124000	48569470	4055	4055	4055	4055	50
521	20241226	123900	48366720	4055	4055	4055	4055	0
522	20241226	123800	48366720	4055	4055	4055	4055	0
523	20241226	123700	48366720	4055	4055	4055	4055	0
524	20241226	123600	48366720	4055	4055	4055	4055	74
525	20241226	123500	48066650	4055	4055	4055	4055	0
526	20241226	123400	48066650	4055	4055	4055	4055	0
527	20241226	123300	48066650	4055	4055	4055	4055	26
528	20241226	123200	47961220	4055	4055	4055	4055	0
529	20241226	123100	47961220	4055	4055	4055	4055	0
530	20241226	123000	47961220	4055	4055	4055	4055	0
531	20241226	122900	47961220	4055	4055	4055	4055	75
532	20241226	122800	47657095	4055	4055	4055	4055	0
533	20241226	122700	47657095	4055	4055	4055	4055	0
534	20241226	122600	47657095	4055	4055	4055	4055	25
535	20241226	122500	47555720	4055	4055	4055	4055	0
536	20241226	122400	47555720	4055	4055	4055	4055	0
537	20241226	122300	47555720	4055	4055	4055	4055	50
538	20241226	122200	47352970	4055	4055	4055	4055	0
539	20241226	122100	47352970	4055	4055	4055	4055	0
540	20241226	122000	47352970	4055	4055	4055	4055	0
541	20241226	121900	47352970	4055	4055	4055	4055	50
542	20241226	121800	47150220	4060	4060	4060	4060	117
543	20241226	121700	46675200	4060	4060	4060	4060	130
544	20241226	121600	46147400	4055	4055	4055	4055	586
545	20241226	121500	43771170	4060	4060	4060	4060	0
546	20241226	121400	43771170	4060	4060	4060	4060	500
547	20241226	121300	41741170	4055	4055	4055	4055	50
548	20241226	121200	41538420	4055	4055	4055	4055	0
549	20241226	121100	41538420	4055	4055	4055	4055	0
550	20241226	121000	41538420	4055	4055	4055	4055	267
551	20241226	120900	40455735	4055	4060	4060	4055	74
552	20241226	120800	40155545	4060	4060	4060	4060	99
553	20241226	120700	39753605	4060	4060	4060	4060	365
554	20241226	120600	38271705	4060	4060	4060	4060	50
555	20241226	120500	38068705	4065	4065	4065	4065	313
556	20241226	120400	36796360	4065	4065	4065	4065	0
557	20241226	120300	36796360	4065	4065	4065	4065	50
558	20241226	120200	36593110	4065	4065	4065	4065	0
559	20241226	120100	36593110	4065	4065	4065	4065	0
560	20241226	120000	36593110	4065	4065	4065	4065	0
561	20241226	115900	36593110	4065	4065	4065	4065	50
562	20241226	115800	36389860	4070	4070	4070	4070	10
563	20241226	115700	36349160	4070	4070	4070	4070	10
564	20241226	115600	36308460	4065	4065	4065	4065	50
565	20241226	115500	36105210	4070	4070	4070	4070	0
566	20241226	115400	36105210	4070	4070	4070	4070	3
567	20241226	115300	36093000	4065	4065	4065	4065	0
568	20241226	115200	36093000	4065	4065	4065	4065	270
569	20241226	115100	34995450	4065	4065	4065	4065	0
570	20241226	115000	34995450	4065	4065	4065	4065	8
571	20241226	114900	34962930	4065	4065	4065	4065	50
572	20241226	114800	34759680	4065	4065	4065	4065	0
573	20241226	114700	34759680	4065	4065	4065	4065	0
574	20241226	114600	34759680	4065	4065	4065	4065	50
575	20241226	114500	34556430	4065	4065	4065	4065	0
576	20241226	114400	34556430	4065	4065	4065	4065	0
577	20241226	114300	34556430	4065	4065	4065	4065	0
578	20241226	114200	34556430	4065	4065	4065	4065	50
579	20241226	114100	34353180	4065	4065	4065	4065	0
580	20241226	114000	34353180	4065	4065	4065	4065	0
581	20241226	113900	34353180	4065	4065	4065	4065	50
582	20241226	113800	34149930	4065	4065	4065	4065	0
583	20241226	113700	34149930	4065	4065	4065	4065	0
584	20241226	113600	34149930	4065	4065	4065	4065	50
585	20241226	113500	33946680	4065	4065	4065	4065	0
586	20241226	113400	33946680	4065	4065	4065	4065	6
587	20241226	113300	33922290	4070	4070	4070	4070	0
588	20241226	113200	33922290	4070	4070	4070	4070	17
589	20241226	113100	33853100	4070	4065	4070	4065	217
590	20241226	113000	32970910	4065	4065	4065	4065	0
591	20241226	112900	32970910	4065	4070	4070	4065	53
592	20241226	112800	32755450	4070	4070	4070	4070	0
593	20241226	112700	32755450	4070	4070	4070	4070	0
594	20241226	112600	32755450	4070	4070	4070	4070	0
595	20241226	112500	32755450	4070	4070	4070	4070	30
596	20241226	112400	32633350	4070	4070	4070	4070	0
597	20241226	112300	32633350	4070	4070	4070	4070	0
598	20241226	112200	32633350	4070	4070	4070	4070	50
599	20241226	112100	32429850	4070	4070	4070	4070	0
600	20241226	112000	32429850	4070	4070	4070	4070	0
601	20241226	111900	32429850	4070	4070	4070	4070	68
602	20241226	111800	32153090	4070	4070	4070	4070	0
603	20241226	111700	32153090	4070	4070	4070	4070	0
604	20241226	111600	32153090	4070	4070	4070	4070	0
605	20241226	111500	32153090	4070	4070	4070	4070	50
606	20241226	111400	31949590	4070	4070	4070	4070	36
607	20241226	111300	31803070	4070	4070	4070	4070	0
608	20241226	111200	31803070	4070	4070	4070	4070	50
609	20241226	111100	31599570	4070	4070	4070	4070	0
610	20241226	111000	31599570	4070	4070	4070	4070	0
611	20241226	110900	31599570	4070	4070	4070	4070	50
612	20241226	110800	31396070	4075	4075	4075	4075	0
613	20241226	110700	31396070	4075	4075	4075	4075	0
614	20241226	110600	31396070	4075	4075	4075	4075	49
615	20241226	110500	31196395	4070	4070	4070	4070	50
616	20241226	110400	30992895	4070	4070	4070	4070	0
617	20241226	110300	30992895	4070	4070	4070	4070	0
618	20241226	110200	30992895	4070	4070	4070	4070	50
619	20241226	110100	30789395	4070	4070	4070	4070	0
620	20241226	110000	30789395	4070	4070	4070	4070	0
621	20241226	105900	30789395	4070	4070	4070	4070	0
622	20241226	105800	30789395	4070	4070	4070	4070	50
623	20241226	105700	30585895	4070	4070	4070	4070	0
624	20241226	105600	30585895	4070	4070	4070	4070	0
625	20241226	105500	30585895	4070	4075	4075	4070	70
626	20241226	105400	30300895	4075	4075	4075	4075	0
627	20241226	105300	30300895	4075	4075	4075	4075	8
628	20241226	105200	30268295	4075	4070	4075	4070	60
629	20241226	105100	30024045	4070	4070	4070	4070	36
630	20241226	105000	29877525	4070	4070	4070	4070	0
631	20241226	104900	29877525	4070	4070	4070	4070	0
632	20241226	104800	29877525	4070	4070	4070	4070	200
633	20241226	104700	29063525	4075	4075	4075	4075	2
634	20241226	104600	29055375	4075	4075	4075	4075	0
635	20241226	104500	29055375	4075	4075	4075	4075	1
636	20241226	104400	29051300	4075	4075	4075	4075	0
637	20241226	104300	29051300	4075	4075	4075	4075	0
638	20241226	104200	29051300	4075	4075	4075	4075	50
639	20241226	104100	28847550	4070	4070	4070	4070	0
640	20241226	104000	28847550	4070	4070	4070	4070	0
641	20241226	103900	28847550	4070	4070	4070	4070	0
642	20241226	103800	28847550	4070	4070	4070	4070	50
643	20241226	103700	28644050	4080	4080	4080	4080	0
644	20241226	103600	28644050	4080	4080	4080	4080	2
645	20241226	103500	28635890	4070	4070	4070	4070	50
646	20241226	103400	28432390	4080	4080	4080	4080	0
647	20241226	103300	28432390	4080	4080	4080	4080	0
648	20241226	103200	28432390	4080	4070	4080	4070	53
649	20241226	103100	28216650	4075	4075	4075	4075	12
650	20241226	103000	28167750	4075	4075	4075	4075	288
651	20241226	102900	26994150	4070	4070	4070	4070	0
652	20241226	102800	26994150	4070	4070	4070	4070	50
653	20241226	102700	26790650	4070	4070	4070	4070	0
654	20241226	102600	26790650	4070	4070	4070	4070	0
655	20241226	102500	26790650	4070	4070	4070	4070	50
656	20241226	102400	26587150	4070	4070	4070	4070	0
657	20241226	102300	26587150	4070	4070	4070	4070	0
658	20241226	102200	26587150	4070	4070	4070	4070	0
659	20241226	102100	26587150	4070	4070	4070	4070	50
660	20241226	102000	26383650	4070	4070	4070	4070	0
661	20241226	101900	26383650	4070	4070	4070	4070	0
662	20241226	101800	26383650	4070	4075	4075	4070	162
663	20241226	101700	25723750	4080	4080	4080	4080	0
664	20241226	101600	25723750	4080	4080	4080	4080	27
665	20241226	101500	25613590	4080	4080	4080	4080	50
666	20241226	101400	25409590	4080	4080	4080	4080	28
667	20241226	101300	25295350	4085	4085	4085	4085	0
668	20241226	101200	25295350	4085	4085	4085	4085	90
669	20241226	101100	24927700	4070	4070	4070	4070	50
670	20241226	101000	24724200	4085	4085	4085	4085	2
671	20241226	100900	24716030	4070	4070	4070	4070	0
672	20241226	100800	24716030	4070	4085	4085	4070	51
673	20241226	100700	24508445	4085	4085	4085	4085	0
674	20241226	100600	24508445	4085	4085	4085	4085	41
675	20241226	100500	24340960	4085	4070	4085	4070	54
676	20241226	100400	24121130	4070	4070	4070	4070	0
677	20241226	100300	24121130	4070	4070	4070	4070	0
678	20241226	100200	24121130	4070	4070	4070	4070	0
679	20241226	100100	24121130	4070	4070	4070	4070	50
680	20241226	100000	23917630	4070	4070	4070	4070	0
681	20241226	095900	23917630	4070	4070	4070	4070	500
682	20241226	095800	21882630	4070	4070	4070	4070	566
683	20241226	095700	19579010	4075	4075	4075	4075	0
684	20241226	095600	19579010	4075	4080	4080	4075	400
685	20241226	095500	17948070	4080	4080	4080	4080	0
686	20241226	095400	17948070	4080	4080	4080	4080	50
687	20241226	095300	17744070	4085	4085	4085	4085	41
688	20241226	095200	17576585	4075	4075	4075	4075	0
689	20241226	095100	17576585	4075	4075	4075	4075	50
690	20241226	095000	17372835	4080	4080	4080	4080	0
691	20241226	094900	17372835	4080	4080	4080	4080	0
692	20241226	094800	17372835	4080	4075	4080	4075	1367
693	20241226	094700	11795725	4075	4075	4075	4075	0
694	20241226	094600	11795725	4075	4075	4075	4075	0
695	20241226	094500	11795725	4075	4075	4075	4075	0
696	20241226	094400	11795725	4075	4075	4075	4075	51
697	20241226	094300	11587900	4080	4080	4080	4080	0
698	20241226	094200	11587900	4080	4080	4080	4080	73
699	20241226	094100	11290060	4080	4080	4080	4080	30
700	20241226	094000	11167660	4080	4080	4080	4080	0
701	20241226	093900	11167660	4080	4080	4080	4080	0
702	20241226	093800	11167660	4080	4080	4080	4080	0
703	20241226	093700	11167660	4080	4080	4080	4080	3
704	20241226	093600	11155420	4075	4075	4075	4075	279
705	20241226	093500	10018495	4075	4075	4075	4075	5
706	20241226	093400	9998120	4075	4075	4075	4075	21
707	20241226	093300	9912545	4075	4075	4075	4075	54
708	20241226	093200	9692495	4075	4075	4075	4075	2
709	20241226	093100	9684345	4075	4070	4075	4070	290
710	20241226	093000	8503220	4070	4070	4070	4070	202
711	20241226	092900	7681080	4070	4070	4070	4070	28
712	20241226	092800	7567120	4070	4070	4070	4070	0
713	20241226	092700	7567120	4070	4070	4070	4070	0
714	20241226	092600	7567120	4070	4070	4070	4070	0
715	20241226	092500	7567120	4070	4070	4070	4070	0
716	20241226	092400	7567120	4070	4070	4070	4070	8
717	20241226	092300	7534560	4070	4070	4070	4070	5
718	20241226	092200	7514210	4065	4065	4065	4065	0
719	20241226	092100	7514210	4065	4065	4065	4065	0
720	20241226	092000	7514210	4065	4065	4065	4065	403
721	20241226	091900	5876015	4065	4065	4065	4065	54
722	20241226	091800	5656505	4065	4065	4065	4065	0
723	20241226	091700	5656505	4065	4065	4065	4065	100
724	20241226	091600	5250005	4065	4065	4065	4065	185
725	20241226	091500	4497980	4065	4065	4065	4065	16
726	20241226	091400	4432940	4070	4070	4070	4070	5
727	20241226	091300	4412590	4065	4065	4065	4065	0
728	20241226	091200	4412590	4065	4065	4065	4065	0
729	20241226	091100	4412590	4065	4065	4065	4065	1
730	20241226	091000	4408525	4065	4065	4065	4065	1
731	20241226	090900	4404460	4045	4045	4045	4045	0
732	20241226	090800	4404460	4045	4060	4060	4045	421
733	20241226	090700	2699445	4070	4070	4070	4070	132
734	20241226	090600	2162205	4095	4095	4095	4095	0
735	20241226	090500	2162205	4095	4095	4095	4095	0
736	20241226	090400	2162205	4095	4095	4095	4095	0
737	20241226	090300	2162205	4095	4095	4095	4095	0
738	20241226	090200	2162205	4095	4095	4095	4095	7
739	20241226	090100	2133540	4095	4095	4100	4095	519
740	20241226	090000	8140	4070	4070	4070	4070	2