KissMeData/250000/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	205400	369627370	9880	9880	9880	9880	1019
3	20241226	205300	369627370	9880	9880	9880	9880	0
4	20241226	205200	369627370	9880	9880	9880	9880	0
5	20241226	205100	369627370	9880	9880	9880	9880	0
6	20241226	205000	369627370	9880	9880	9880	9880	0
7	20241226	204900	369627370	9880	9880	9880	9880	0
8	20241226	204800	369627370	9880	9880	9880	9880	0
9	20241226	204700	369627370	9880	9880	9880	9880	0
10	20241226	204600	369627370	9880	9880	9880	9880	0
11	20241226	204500	369627370	9880	9880	9880	9880	0
12	20241226	204400	369627370	9880	9880	9880	9880	0
13	20241226	204300	369627370	9880	9880	9880	9880	0
14	20241226	204200	369627370	9880	9880	9880	9880	0
15	20241226	204100	369627370	9880	9880	9880	9880	0
16	20241226	204000	369627370	9880	9880	9880	9880	0
17	20241226	203900	369627370	9880	9880	9880	9880	0
18	20241226	203800	369627370	9880	9880	9880	9880	0
19	20241226	203700	369627370	9880	9880	9880	9880	0
20	20241226	203600	369627370	9880	9880	9880	9880	0
21	20241226	203500	369627370	9880	9880	9880	9880	0
22	20241226	203400	369627370	9880	9880	9880	9880	0
23	20241226	203300	369627370	9880	9880	9880	9880	0
24	20241226	203200	369627370	9880	9880	9880	9880	0
25	20241226	203100	369627370	9880	9880	9880	9880	0
26	20241226	203000	369627370	9880	9880	9880	9880	0
27	20241226	202900	369627370	9880	9880	9880	9880	0
28	20241226	202800	369627370	9880	9880	9880	9880	0
29	20241226	202700	369627370	9880	9880	9880	9880	0
30	20241226	202600	369627370	9880	9880	9880	9880	0
31	20241226	202500	369627370	9880	9880	9880	9880	0
32	20241226	202400	369627370	9880	9880	9880	9880	1019
33	20241226	202300	369627370	9880	9880	9880	9880	0
34	20241226	202200	369627370	9880	9880	9880	9880	0
35	20241226	202100	369627370	9880	9880	9880	9880	0
36	20241226	202000	369627370	9880	9880	9880	9880	0
37	20241226	201900	369627370	9880	9880	9880	9880	0
38	20241226	201800	369627370	9880	9880	9880	9880	0
39	20241226	201700	369627370	9880	9880	9880	9880	0
40	20241226	201600	369627370	9880	9880	9880	9880	0
41	20241226	201500	369627370	9880	9880	9880	9880	0
42	20241226	201400	369627370	9880	9880	9880	9880	0
43	20241226	201300	369627370	9880	9880	9880	9880	0
44	20241226	201200	369627370	9880	9880	9880	9880	0
45	20241226	201100	369627370	9880	9880	9880	9880	0
46	20241226	201000	369627370	9880	9880	9880	9880	0
47	20241226	200900	369627370	9880	9880	9880	9880	0
48	20241226	200800	369627370	9880	9880	9880	9880	0
49	20241226	200700	369627370	9880	9880	9880	9880	0
50	20241226	200600	369627370	9880	9880	9880	9880	0
51	20241226	200500	369627370	9880	9880	9880	9880	0
52	20241226	200400	369627370	9880	9880	9880	9880	0
53	20241226	200300	369627370	9880	9880	9880	9880	0
54	20241226	200200	369627370	9880	9880	9880	9880	0
55	20241226	200100	369627370	9880	9880	9880	9880	0
56	20241226	200000	369627370	9880	9880	9880	9880	0
57	20241226	195900	369627370	9880	9880	9880	9880	0
58	20241226	195800	369627370	9880	9880	9880	9880	0
59	20241226	195700	369627370	9880	9880	9880	9880	0
60	20241226	195600	369627370	9880	9880	9880	9880	0
61	20241226	195500	369627370	9880	9880	9880	9880	0
62	20241226	195400	369627370	9880	9880	9880	9880	1019
63	20241226	195300	369627370	9880	9880	9880	9880	0
64	20241226	195200	369627370	9880	9880	9880	9880	0
65	20241226	195100	369627370	9880	9880	9880	9880	0
66	20241226	195000	369627370	9880	9880	9880	9880	0
67	20241226	194900	369627370	9880	9880	9880	9880	0
68	20241226	194800	369627370	9880	9880	9880	9880	0
69	20241226	194700	369627370	9880	9880	9880	9880	0
70	20241226	194600	369627370	9880	9880	9880	9880	0
71	20241226	194500	369627370	9880	9880	9880	9880	0
72	20241226	194400	369627370	9880	9880	9880	9880	0
73	20241226	194300	369627370	9880	9880	9880	9880	0
74	20241226	194200	369627370	9880	9880	9880	9880	0
75	20241226	194100	369627370	9880	9880	9880	9880	0
76	20241226	194000	369627370	9880	9880	9880	9880	0
77	20241226	193900	369627370	9880	9880	9880	9880	0
78	20241226	193800	369627370	9880	9880	9880	9880	0
79	20241226	193700	369627370	9880	9880	9880	9880	0
80	20241226	193600	369627370	9880	9880	9880	9880	0
81	20241226	193500	369627370	9880	9880	9880	9880	0
82	20241226	193400	369627370	9880	9880	9880	9880	0
83	20241226	193300	369627370	9880	9880	9880	9880	0
84	20241226	193200	369627370	9880	9880	9880	9880	0
85	20241226	193100	369627370	9880	9880	9880	9880	0
86	20241226	193000	369627370	9880	9880	9880	9880	0
87	20241226	192900	369627370	9880	9880	9880	9880	0
88	20241226	192800	369627370	9880	9880	9880	9880	0
89	20241226	192700	369627370	9880	9880	9880	9880	0
90	20241226	192600	369627370	9880	9880	9880	9880	0
91	20241226	192500	369627370	9880	9880	9880	9880	0
92	20241226	192400	369627370	9880	9880	9880	9880	1019
93	20241226	192300	369627370	9880	9880	9880	9880	0
94	20241226	192200	369627370	9880	9880	9880	9880	0
95	20241226	192100	369627370	9880	9880	9880	9880	0
96	20241226	192000	369627370	9880	9880	9880	9880	0
97	20241226	191900	369627370	9880	9880	9880	9880	0
98	20241226	191800	369627370	9880	9880	9880	9880	0
99	20241226	191700	369627370	9880	9880	9880	9880	0
100	20241226	191600	369627370	9880	9880	9880	9880	0
101	20241226	191500	369627370	9880	9880	9880	9880	0
102	20241226	191400	369627370	9880	9880	9880	9880	0
103	20241226	191300	369627370	9880	9880	9880	9880	0
104	20241226	191200	369627370	9880	9880	9880	9880	0
105	20241226	191100	369627370	9880	9880	9880	9880	0
106	20241226	191000	369627370	9880	9880	9880	9880	0
107	20241226	190900	369627370	9880	9880	9880	9880	0
108	20241226	190800	369627370	9880	9880	9880	9880	0
109	20241226	190700	369627370	9880	9880	9880	9880	0
110	20241226	190600	369627370	9880	9880	9880	9880	0
111	20241226	190500	369627370	9880	9880	9880	9880	0
112	20241226	190400	369627370	9880	9880	9880	9880	0
113	20241226	190300	369627370	9880	9880	9880	9880	0
114	20241226	190200	369627370	9880	9880	9880	9880	0
115	20241226	190100	369627370	9880	9880	9880	9880	0
116	20241226	190000	369627370	9880	9880	9880	9880	0
117	20241226	185900	369627370	9880	9880	9880	9880	0
118	20241226	185800	369627370	9880	9880	9880	9880	0
119	20241226	185700	369627370	9880	9880	9880	9880	0
120	20241226	185600	369627370	9880	9880	9880	9880	0
121	20241226	185500	369627370	9880	9880	9880	9880	0
122	20241226	185400	369627370	9880	9880	9880	9880	1019
123	20241226	185300	369627370	9880	9880	9880	9880	0
124	20241226	185200	369627370	9880	9880	9880	9880	0
125	20241226	185100	369627370	9880	9880	9880	9880	0
126	20241226	185000	369627370	9880	9880	9880	9880	0
127	20241226	184900	369627370	9880	9880	9880	9880	0
128	20241226	184800	369627370	9880	9880	9880	9880	0
129	20241226	184700	369627370	9880	9880	9880	9880	0
130	20241226	184600	369627370	9880	9880	9880	9880	0
131	20241226	184500	369627370	9880	9880	9880	9880	0
132	20241226	184400	369627370	9880	9880	9880	9880	0
133	20241226	184300	369627370	9880	9880	9880	9880	0
134	20241226	184200	369627370	9880	9880	9880	9880	0
135	20241226	184100	369627370	9880	9880	9880	9880	0
136	20241226	184000	369627370	9880	9880	9880	9880	0
137	20241226	183900	369627370	9880	9880	9880	9880	0
138	20241226	183800	369627370	9880	9880	9880	9880	0
139	20241226	183700	369627370	9880	9880	9880	9880	0
140	20241226	183600	369627370	9880	9880	9880	9880	0
141	20241226	183500	369627370	9880	9880	9880	9880	0
142	20241226	183400	369627370	9880	9880	9880	9880	0
143	20241226	183300	369627370	9880	9880	9880	9880	0
144	20241226	183200	369627370	9880	9880	9880	9880	0
145	20241226	183100	369627370	9880	9880	9880	9880	0
146	20241226	183000	369627370	9880	9880	9880	9880	0
147	20241226	182900	369627370	9880	9880	9880	9880	0
148	20241226	182800	369627370	9880	9880	9880	9880	0
149	20241226	182700	369627370	9880	9880	9880	9880	0
150	20241226	182600	369627370	9880	9880	9880	9880	0
151	20241226	182500	369627370	9880	9880	9880	9880	0
152	20241226	182400	369627370	9880	9880	9880	9880	1019
153	20241226	182300	369627370	9880	9880	9880	9880	0
154	20241226	182200	369627370	9880	9880	9880	9880	0
155	20241226	182100	369627370	9880	9880	9880	9880	0
156	20241226	182000	369627370	9880	9880	9880	9880	0
157	20241226	181900	369627370	9880	9880	9880	9880	0
158	20241226	181800	369627370	9880	9880	9880	9880	0
159	20241226	181700	369627370	9880	9880	9880	9880	0
160	20241226	181600	369627370	9880	9880	9880	9880	0
161	20241226	181500	369627370	9880	9880	9880	9880	0
162	20241226	181400	369627370	9880	9880	9880	9880	0
163	20241226	181300	369627370	9880	9880	9880	9880	0
164	20241226	181200	369627370	9880	9880	9880	9880	0
165	20241226	181100	369627370	9880	9880	9880	9880	0
166	20241226	181000	369627370	9880	9880	9880	9880	0
167	20241226	180900	369627370	9880	9880	9880	9880	0
168	20241226	180800	369627370	9880	9880	9880	9880	0
169	20241226	180700	369627370	9880	9880	9880	9880	0
170	20241226	180600	369627370	9880	9880	9880	9880	0
171	20241226	180500	369627370	9880	9880	9880	9880	0
172	20241226	180400	369627370	9880	9880	9880	9880	0
173	20241226	180300	369627370	9880	9880	9880	9880	0
174	20241226	180200	369627370	9880	9880	9880	9880	0
175	20241226	180100	369627370	9880	9880	9880	9880	0
176	20241226	180000	369627370	9880	9880	9880	9880	0
177	20241226	175900	369627370	9880	9880	9880	9880	0
178	20241226	175800	369627370	9880	9880	9880	9880	0
179	20241226	175700	369627370	9880	9880	9880	9880	0
180	20241226	175600	369627370	9880	9880	9880	9880	0
181	20241226	175500	369627370	9880	9880	9880	9880	0
182	20241226	175400	369627370	9880	9880	9880	9880	1019
183	20241226	175300	369627370	9880	9880	9880	9880	0
184	20241226	175200	369627370	9880	9880	9880	9880	0
185	20241226	175100	369627370	9880	9880	9880	9880	0
186	20241226	175000	369627370	9880	9880	9880	9880	0
187	20241226	174900	369627370	9880	9880	9880	9880	0
188	20241226	174800	369627370	9880	9880	9880	9880	0
189	20241226	174700	369627370	9880	9880	9880	9880	0
190	20241226	174600	369627370	9880	9880	9880	9880	0
191	20241226	174500	369627370	9880	9880	9880	9880	0
192	20241226	174400	369627370	9880	9880	9880	9880	0
193	20241226	174300	369627370	9880	9880	9880	9880	0
194	20241226	174200	369627370	9880	9880	9880	9880	0
195	20241226	174100	369627370	9880	9880	9880	9880	0
196	20241226	174000	369627370	9880	9880	9880	9880	0
197	20241226	173900	369627370	9880	9880	9880	9880	0
198	20241226	173800	369627370	9880	9880	9880	9880	0
199	20241226	173700	369627370	9880	9880	9880	9880	0
200	20241226	173600	369627370	9880	9880	9880	9880	0
201	20241226	173500	369627370	9880	9880	9880	9880	0
202	20241226	173400	369627370	9880	9880	9880	9880	0
203	20241226	173300	369627370	9880	9880	9880	9880	0
204	20241226	173200	369627370	9880	9880	9880	9880	0
205	20241226	173100	369627370	9880	9880	9880	9880	0
206	20241226	173000	369627370	9880	9880	9880	9880	0
207	20241226	172900	369627370	9880	9880	9880	9880	0
208	20241226	172800	369627370	9880	9880	9880	9880	0
209	20241226	172700	369627370	9880	9880	9880	9880	0
210	20241226	172600	369627370	9880	9880	9880	9880	0
211	20241226	172500	369627370	9880	9880	9880	9880	0
212	20241226	172400	369627370	9880	9880	9880	9880	1019
213	20241226	172300	369627370	9880	9880	9880	9880	0
214	20241226	172200	369627370	9880	9880	9880	9880	0
215	20241226	172100	369627370	9880	9880	9880	9880	0
216	20241226	172000	369627370	9880	9880	9880	9880	0
217	20241226	171900	369627370	9880	9880	9880	9880	0
218	20241226	171800	369627370	9880	9880	9880	9880	0
219	20241226	171700	369627370	9880	9880	9880	9880	0
220	20241226	171600	369627370	9880	9880	9880	9880	0
221	20241226	171500	369627370	9880	9880	9880	9880	0
222	20241226	171400	369627370	9880	9880	9880	9880	0
223	20241226	171300	369627370	9880	9880	9880	9880	0
224	20241226	171200	369627370	9880	9880	9880	9880	0
225	20241226	171100	369627370	9880	9880	9880	9880	0
226	20241226	171000	369627370	9880	9880	9880	9880	0
227	20241226	170900	369627370	9880	9880	9880	9880	0
228	20241226	170800	369627370	9880	9880	9880	9880	0
229	20241226	170700	369627370	9880	9880	9880	9880	0
230	20241226	170600	369627370	9880	9880	9880	9880	0
231	20241226	170500	369627370	9880	9880	9880	9880	0
232	20241226	170400	369627370	9880	9880	9880	9880	0
233	20241226	170300	369627370	9880	9880	9880	9880	0
234	20241226	170200	369627370	9880	9880	9880	9880	0
235	20241226	170100	369627370	9880	9880	9880	9880	0
236	20241226	170000	369627370	9880	9880	9880	9880	0
237	20241226	165900	369627370	9880	9880	9880	9880	0
238	20241226	165800	369627370	9880	9880	9880	9880	0
239	20241226	165700	369627370	9880	9880	9880	9880	0
240	20241226	165600	369627370	9880	9880	9880	9880	0
241	20241226	165500	369627370	9880	9880	9880	9880	0
242	20241226	165400	369627370	9880	9880	9880	9880	1019
243	20241226	165300	369627370	9880	9880	9880	9880	0
244	20241226	165200	369627370	9880	9880	9880	9880	0
245	20241226	165100	369627370	9880	9880	9880	9880	0
246	20241226	165000	369627370	9880	9880	9880	9880	0
247	20241226	164900	369627370	9880	9880	9880	9880	0
248	20241226	164800	369627370	9880	9880	9880	9880	0
249	20241226	164700	369627370	9880	9880	9880	9880	0
250	20241226	164600	369627370	9880	9880	9880	9880	0
251	20241226	164500	369627370	9880	9880	9880	9880	0
252	20241226	164400	369627370	9880	9880	9880	9880	0
253	20241226	164300	369627370	9880	9880	9880	9880	0
254	20241226	164200	369627370	9880	9880	9880	9880	0
255	20241226	164100	369627370	9880	9880	9880	9880	0
256	20241226	164000	369627370	9880	9880	9880	9880	0
257	20241226	163900	369627370	9880	9880	9880	9880	0
258	20241226	163800	369627370	9880	9880	9880	9880	0
259	20241226	163700	369627370	9880	9880	9880	9880	0
260	20241226	163600	369627370	9880	9880	9880	9880	0
261	20241226	163500	369627370	9880	9880	9880	9880	0
262	20241226	163400	369627370	9880	9880	9880	9880	0
263	20241226	163300	369627370	9880	9880	9880	9880	0
264	20241226	163200	369627370	9880	9880	9880	9880	0
265	20241226	163100	369627370	9880	9880	9880	9880	0
266	20241226	163000	369627370	9880	9880	9880	9880	0
267	20241226	162900	369627370	9880	9880	9880	9880	0
268	20241226	162800	369627370	9880	9880	9880	9880	0
269	20241226	162700	369627370	9880	9880	9880	9880	0
270	20241226	162600	369627370	9880	9880	9880	9880	0
271	20241226	162500	369627370	9880	9880	9880	9880	0
272	20241226	162400	369627370	9880	9880	9880	9880	1019
273	20241226	162300	369627370	9880	9880	9880	9880	0
274	20241226	162200	369627370	9880	9880	9880	9880	0
275	20241226	162100	369627370	9880	9880	9880	9880	0
276	20241226	162000	369627370	9880	9880	9880	9880	0
277	20241226	161900	369627370	9880	9880	9880	9880	0
278	20241226	161800	369627370	9880	9880	9880	9880	0
279	20241226	161700	369627370	9880	9880	9880	9880	0
280	20241226	161600	369627370	9880	9880	9880	9880	0
281	20241226	161500	369627370	9880	9880	9880	9880	0
282	20241226	161400	369627370	9880	9880	9880	9880	0
283	20241226	161300	369627370	9880	9880	9880	9880	0
284	20241226	161200	369627370	9880	9880	9880	9880	0
285	20241226	161100	369627370	9880	9880	9880	9880	0
286	20241226	161000	369627370	9880	9880	9880	9880	0
287	20241226	160900	369627370	9880	9880	9880	9880	0
288	20241226	160800	369627370	9880	9880	9880	9880	0
289	20241226	160700	369627370	9880	9880	9880	9880	0
290	20241226	160600	369627370	9880	9880	9880	9880	0
291	20241226	160500	369627370	9880	9880	9880	9880	0
292	20241226	160400	369627370	9880	9880	9880	9880	0
293	20241226	160300	369627370	9880	9880	9880	9880	0
294	20241226	160200	369627370	9880	9880	9880	9880	0
295	20241226	160100	369627370	9880	9880	9880	9880	0
296	20241226	160000	369627370	9880	9880	9880	9880	0
297	20241226	155900	369627370	9880	9880	9880	9880	0
298	20241226	155800	369627370	9880	9880	9880	9880	0
299	20241226	155700	369627370	9880	9880	9880	9880	0
300	20241226	155600	369627370	9880	9880	9880	9880	0
301	20241226	155500	369627370	9880	9880	9880	9880	0
302	20241226	155400	369627370	9880	9880	9880	9880	1019
303	20241226	155300	369627370	9880	9880	9880	9880	0
304	20241226	155200	369627370	9880	9880	9880	9880	0
305	20241226	155100	369627370	9880	9880	9880	9880	0
306	20241226	155000	369627370	9880	9880	9880	9880	0
307	20241226	154900	369627370	9880	9880	9880	9880	0
308	20241226	154800	369627370	9880	9880	9880	9880	0
309	20241226	154700	369627370	9880	9880	9880	9880	0
310	20241226	154600	369627370	9880	9880	9880	9880	0
311	20241226	154500	369627370	9880	9880	9880	9880	0
312	20241226	154400	369627370	9880	9880	9880	9880	0
313	20241226	154300	369627370	9880	9880	9880	9880	0
314	20241226	154200	369627370	9880	9880	9880	9880	0
315	20241226	154100	369627370	9880	9880	9880	9880	0
316	20241226	154000	369627370	9880	9880	9880	9880	0
317	20241226	153900	369627370	9880	9880	9880	9880	0
318	20241226	153800	369627370	9880	9880	9880	9880	0
319	20241226	153700	369627370	9880	9880	9880	9880	0
320	20241226	153600	369627370	9880	9880	9880	9880	0
321	20241226	153500	369627370	9880	9880	9880	9880	0
322	20241226	153400	369627370	9880	9880	9880	9880	0
323	20241226	153300	369627370	9880	9880	9880	9880	0
324	20241226	153200	369627370	9880	9880	9880	9880	0
325	20241226	153100	369627370	9880	9880	9880	9880	0
326	20241226	153000	369627370	9880	9880	9880	9880	1019
327	20241226	152900	359559650	9790	9790	9790	9790	0
328	20241226	152800	359559650	9790	9790	9790	9790	0
329	20241226	152700	359559650	9790	9790	9790	9790	0
330	20241226	152600	359559650	9790	9790	9790	9790	0
331	20241226	152500	359559650	9790	9790	9790	9790	0
332	20241226	152400	359559650	9790	9790	9790	9790	0
333	20241226	152300	359559650	9790	9790	9790	9790	0
334	20241226	152200	359559650	9790	9790	9790	9790	0
335	20241226	152100	359559650	9790	9790	9790	9790	0
336	20241226	152000	359559650	9790	9790	9790	9790	0
337	20241226	151900	359559650	9790	9790	9790	9790	21
338	20241226	151800	359354060	9790	9790	9790	9790	0
339	20241226	151700	359354060	9790	9790	9790	9790	80
340	20241226	151600	358570860	9790	9790	9790	9790	8
341	20241226	151500	358492540	9790	9790	9790	9790	1
342	20241226	151400	358482750	9790	9780	9790	9780	30
343	20241226	151300	358189340	9780	9780	9780	9780	105
344	20241226	151200	357162440	9780	9780	9780	9780	0
345	20241226	151100	357162440	9780	9770	9780	9750	329
346	20241226	151000	353945620	9770	9770	9770	9770	40
347	20241226	150900	353554820	9770	9770	9770	9770	0
348	20241226	150800	353554820	9770	9770	9770	9770	25
349	20241226	150700	353310570	9770	9770	9770	9770	714
350	20241226	150600	346334790	9770	9770	9770	9770	0
351	20241226	150500	346334790	9770	9760	9770	9760	130
352	20241226	150400	345064790	9760	9760	9760	9760	5
353	20241226	150300	345015990	9760	9760	9760	9760	0
354	20241226	150200	345015990	9760	9760	9760	9760	1
355	20241226	150100	345006230	9730	9730	9730	9730	0
356	20241226	150000	345006230	9730	9730	9730	9730	0
357	20241226	145900	345006230	9730	9730	9730	9730	102
358	20241226	145800	344013770	9750	9750	9750	9750	1
359	20241226	145700	344004020	9730	9730	9730	9730	0
360	20241226	145600	344004020	9730	9730	9770	9730	1411
361	20241226	145500	330274790	9740	9750	9750	9740	433
362	20241226	145400	326056530	9750	9750	9750	9750	50
363	20241226	145300	325569030	9750	9750	9750	9750	15
364	20241226	145200	325422780	9750	9750	9750	9750	115
365	20241226	145100	324301530	9770	9770	9770	9770	0
366	20241226	145000	324301530	9770	9770	9770	9770	1
367	20241226	144900	324291760	9760	9760	9760	9760	116
368	20241226	144800	323159600	9770	9770	9770	9770	554
369	20241226	144700	317747020	9770	9770	9770	9770	369
370	20241226	144600	314141890	9770	9770	9770	9770	0
371	20241226	144500	314141890	9770	9770	9770	9770	0
372	20241226	144400	314141890	9770	9770	9770	9770	0
373	20241226	144300	314141890	9770	9770	9770	9770	0
374	20241226	144200	314141890	9770	9770	9770	9770	0
375	20241226	144100	314141890	9770	9770	9770	9770	0
376	20241226	144000	314141890	9770	9770	9770	9770	1
377	20241226	143900	314132120	9760	9760	9760	9760	0
378	20241226	143800	314132120	9760	9760	9760	9760	15
379	20241226	143700	313985720	9760	9760	9760	9760	0
380	20241226	143600	313985720	9760	9760	9760	9760	0
381	20241226	143500	313985720	9760	9760	9760	9760	0
382	20241226	143400	313985720	9760	9770	9770	9760	1111
383	20241226	143300	303131430	9760	9770	9770	9760	74
384	20241226	143200	302408940	9760	9760	9760	9760	0
385	20241226	143100	302408940	9760	9760	9760	9760	0
386	20241226	143000	302408940	9760	9760	9760	9760	1
387	20241226	142900	302399180	9750	9750	9750	9750	0
388	20241226	142800	302399180	9750	9750	9750	9750	0
389	20241226	142700	302399180	9750	9750	9750	9750	0
390	20241226	142600	302399180	9750	9750	9750	9750	0
391	20241226	142500	302399180	9750	9750	9750	9750	0
392	20241226	142400	302399180	9750	9750	9750	9750	34
393	20241226	142300	302067680	9760	9760	9760	9760	17
394	20241226	142200	301901760	9810	9810	9810	9810	0
395	20241226	142100	301901760	9810	9810	9810	9810	0
396	20241226	142000	301901760	9810	9800	9810	9800	111
397	20241226	141900	300812950	9750	9750	9750	9750	0
398	20241226	141800	300812950	9750	9750	9750	9750	5
399	20241226	141700	300764200	9810	9810	9810	9810	0
400	20241226	141600	300764200	9810	9810	9810	9810	3
401	20241226	141500	300734770	9810	9810	9810	9810	0
402	20241226	141400	300734770	9810	9750	9810	9750	52
403	20241226	141300	300227650	9760	9760	9760	9760	0
404	20241226	141200	300227650	9760	9760	9760	9760	1
405	20241226	141100	300217890	9760	9760	9760	9760	0
406	20241226	141000	300217890	9760	9760	9760	9760	0
407	20241226	140900	300217890	9760	9760	9760	9760	0
408	20241226	140800	300217890	9760	9760	9760	9760	0
409	20241226	140700	300217890	9760	9760	9760	9760	0
410	20241226	140600	300217890	9760	9760	9760	9760	363
411	20241226	140500	296675010	9760	9760	9760	9760	0
412	20241226	140400	296675010	9760	9760	9760	9760	0
413	20241226	140300	296675010	9760	9760	9760	9760	0
414	20241226	140200	296675010	9760	9760	9760	9760	0
415	20241226	140100	296675010	9760	9760	9760	9760	7
416	20241226	140000	296606690	9740	9740	9740	9740	0
417	20241226	135900	296606690	9740	9740	9740	9740	115
418	20241226	135800	295486590	9750	9750	9750	9750	571
419	20241226	135700	289919340	9760	9760	9760	9760	0
420	20241226	135600	289919340	9760	9760	9760	9760	0
421	20241226	135500	289919340	9760	9760	9760	9760	5156
422	20241226	135400	239596780	9770	9780	9780	9770	86
423	20241226	135300	238756260	9770	9780	9780	9770	285
424	20241226	135200	235971730	9780	9780	9780	9780	2
425	20241226	135100	235952170	9770	9770	9770	9770	0
426	20241226	135000	235952170	9770	9770	9770	9770	0
427	20241226	134900	235952170	9770	9770	9770	9770	0
428	20241226	134800	235952170	9770	9770	9770	9770	0
429	20241226	134700	235952170	9770	9770	9770	9770	0
430	20241226	134600	235952170	9770	9770	9770	9770	0
431	20241226	134500	235952170	9770	9770	9770	9770	0
432	20241226	134400	235952170	9770	9780	9780	9770	129
433	20241226	134300	234690890	9780	9780	9780	9780	0
434	20241226	134200	234690890	9780	9780	9780	9780	0
435	20241226	134100	234690890	9780	9780	9780	9780	0
436	20241226	134000	234690890	9780	9810	9810	9780	55
437	20241226	133900	234151490	9810	9810	9810	9810	0
438	20241226	133800	234151490	9810	9810	9810	9810	0
439	20241226	133700	234151490	9810	9810	9810	9810	0
440	20241226	133600	234151490	9810	9810	9810	9810	0
441	20241226	133500	234151490	9810	9810	9810	9810	0
442	20241226	133400	234151490	9810	9810	9810	9810	0
443	20241226	133300	234151490	9810	9810	9810	9810	0
444	20241226	133200	234151490	9810	9810	9810	9810	0
445	20241226	133100	234151490	9810	9810	9810	9810	0
446	20241226	133000	234151490	9810	9810	9810	9810	0
447	20241226	132900	234151490	9810	9810	9810	9810	0
448	20241226	132800	234151490	9810	9810	9810	9810	0
449	20241226	132700	234151490	9810	9810	9810	9810	0
450	20241226	132600	234151490	9810	9810	9810	9810	0
451	20241226	132500	234151490	9810	9810	9810	9810	0
452	20241226	132400	234151490	9810	9810	9810	9810	0
453	20241226	132300	234151490	9810	9760	9810	9750	210
454	20241226	132200	232103520	9750	9780	9780	9750	1903
455	20241226	132100	213533540	9810	9810	9810	9810	10
456	20241226	132000	213435440	9810	9810	9810	9810	0
457	20241226	131900	213435440	9810	9820	9820	9810	2
458	20241226	131800	213415810	9790	9790	9790	9790	105
459	20241226	131700	212387860	9820	9820	9820	9820	0
460	20241226	131600	212387860	9820	9790	9820	9790	2
461	20241226	131500	212368250	9790	9790	9790	9790	196
462	20241226	131400	210449410	9790	9800	9800	9790	10
463	20241226	131300	210351450	9830	9830	9830	9830	0
464	20241226	131200	210351450	9830	9830	9830	9830	0
465	20241226	131100	210351450	9830	9830	9830	9830	0
466	20241226	131000	210351450	9830	9830	9830	9830	0
467	20241226	130900	210351450	9830	9830	9830	9830	0
468	20241226	130800	210351450	9830	9830	9830	9830	0
469	20241226	130700	210351450	9830	9830	9830	9830	0
470	20241226	130600	210351450	9830	9830	9830	9830	0
471	20241226	130500	210351450	9830	9830	9830	9830	0
472	20241226	130400	210351450	9830	9830	9830	9830	0
473	20241226	130300	210351450	9830	9830	9830	9830	0
474	20241226	130200	210351450	9830	9830	9830	9830	0
475	20241226	130100	210351450	9830	9830	9830	9830	0
476	20241226	130000	210351450	9830	9830	9830	9830	0
477	20241226	125900	210351450	9830	9830	9830	9830	0
478	20241226	125800	210351450	9830	9820	9830	9800	111
479	20241226	125700	209261620	9830	9830	9830	9830	0
480	20241226	125600	209261620	9830	9830	9830	9830	0
481	20241226	125500	209261620	9830	9830	9830	9830	0
482	20241226	125400	209261620	9830	9830	9830	9830	0
483	20241226	125300	209261620	9830	9830	9830	9830	0
484	20241226	125200	209261620	9830	9830	9830	9830	0
485	20241226	125100	209261620	9830	9830	9830	9830	0
486	20241226	125000	209261620	9830	9830	9830	9830	0
487	20241226	124900	209261620	9830	9830	9830	9830	0
488	20241226	124800	209261620	9830	9830	9830	9830	0
489	20241226	124700	209261620	9830	9830	9830	9830	0
490	20241226	124600	209261620	9830	9830	9830	9830	1
491	20241226	124500	209251790	9830	9830	9830	9830	0
492	20241226	124400	209251790	9830	9830	9830	9830	0
493	20241226	124300	209251790	9830	9830	9830	9830	0
494	20241226	124200	209251790	9830	9830	9830	9830	0
495	20241226	124100	209251790	9830	9830	9830	9830	0
496	20241226	124000	209251790	9830	9830	9830	9830	0
497	20241226	123900	209251790	9830	9830	9830	9830	0
498	20241226	123800	209251790	9830	9830	9830	9830	0
499	20241226	123700	209251790	9830	9830	9830	9830	0
500	20241226	123600	209251790	9830	9830	9830	9830	0
501	20241226	123500	209251790	9830	9790	9830	9780	56
502	20241226	123400	208703560	9790	9790	9790	9790	0
503	20241226	123300	208703560	9790	9790	9790	9790	0
504	20241226	123200	208703560	9790	9790	9790	9790	0
505	20241226	123100	208703560	9790	9790	9790	9790	0
506	20241226	123000	208703560	9790	9790	9790	9790	0
507	20241226	122900	208703560	9790	9790	9790	9790	1
508	20241226	122800	208693770	9770	9770	9770	9770	0
509	20241226	122700	208693770	9770	9770	9770	9770	0
510	20241226	122600	208693770	9770	9770	9770	9770	0
511	20241226	122500	208693770	9770	9770	9770	9770	0
512	20241226	122400	208693770	9770	9770	9770	9770	0
513	20241226	122300	208693770	9770	9770	9770	9770	0
514	20241226	122200	208693770	9770	9770	9770	9770	0
515	20241226	122100	208693770	9770	9770	9770	9770	0
516	20241226	122000	208693770	9770	9770	9770	9770	0
517	20241226	121900	208693770	9770	9770	9770	9770	0
518	20241226	121800	208693770	9770	9770	9770	9770	0
519	20241226	121700	208693770	9770	9770	9770	9770	0
520	20241226	121600	208693770	9770	9770	9770	9770	0
521	20241226	121500	208693770	9770	9770	9770	9770	0
522	20241226	121400	208693770	9770	9770	9770	9770	9
523	20241226	121300	208605840	9760	9770	9770	9760	831
524	20241226	121200	200492050	9780	9800	9800	9780	1001
525	20241226	121100	190694960	9820	9820	9820	9820	0
526	20241226	121000	190694960	9820	9820	9820	9820	0
527	20241226	120900	190694960	9820	9820	9820	9820	1
528	20241226	120800	190685140	9820	9820	9820	9820	0
529	20241226	120700	190685140	9820	9820	9820	9820	0
530	20241226	120600	190685140	9820	9820	9820	9820	1
531	20241226	120500	190675320	9830	9830	9830	9830	30
532	20241226	120400	190380420	9800	9820	9820	9800	292
533	20241226	120300	187516380	9830	9830	9830	9830	0
534	20241226	120200	187516380	9830	9830	9830	9830	0
535	20241226	120100	187516380	9830	9830	9830	9830	0
536	20241226	120000	187516380	9830	9830	9830	9830	0
537	20241226	115900	187516380	9830	9830	9830	9830	1
538	20241226	115800	187506550	9820	9820	9820	9820	0
539	20241226	115700	187506550	9820	9820	9820	9820	0
540	20241226	115600	187506550	9820	9820	9820	9820	0
541	20241226	115500	187506550	9820	9820	9820	9820	0
542	20241226	115400	187506550	9820	9820	9820	9820	0
543	20241226	115300	187506550	9820	9820	9820	9820	0
544	20241226	115200	187506550	9820	9820	9820	9820	0
545	20241226	115100	187506550	9820	9820	9820	9820	0
546	20241226	115000	187506550	9820	9820	9820	9820	1
547	20241226	114900	187496730	9820	9830	9830	9820	117
548	20241226	114800	186347630	9830	9830	9830	9830	0
549	20241226	114700	186347630	9830	9830	9830	9830	10
550	20241226	114600	186249330	9840	9840	9840	9840	0
551	20241226	114500	186249330	9840	9840	9840	9840	0
552	20241226	114400	186249330	9840	9840	9840	9840	0
553	20241226	114300	186249330	9840	9840	9840	9840	25
554	20241226	114200	186003330	9840	9840	9840	9840	3
555	20241226	114100	185973810	9840	9840	9840	9840	16
556	20241226	114000	185816370	9880	9840	9880	9840	6
557	20241226	113900	185757290	9840	9840	9840	9840	0
558	20241226	113800	185757290	9840	9840	9840	9840	50
559	20241226	113700	185265290	9840	9840	9840	9840	0
560	20241226	113600	185265290	9840	9840	9840	9840	0
561	20241226	113500	185265290	9840	9840	9840	9840	3
562	20241226	113400	185235770	9830	9830	9830	9830	0
563	20241226	113300	185235770	9830	9830	9830	9830	0
564	20241226	113200	185235770	9830	9830	9830	9830	5
565	20241226	113100	185186620	9830	9830	9830	9830	0
566	20241226	113000	185186620	9830	9830	9830	9830	0
567	20241226	112900	185186620	9830	9830	9830	9830	5
568	20241226	112800	185137470	9830	9830	9830	9830	0
569	20241226	112700	185137470	9830	9830	9830	9830	0
570	20241226	112600	185137470	9830	9830	9830	9830	13
571	20241226	112500	185009680	9830	9830	9830	9830	10
572	20241226	112400	184911380	9840	9840	9840	9840	2
573	20241226	112300	184891700	9830	9830	9830	9830	0
574	20241226	112200	184891700	9830	9830	9830	9830	28
575	20241226	112100	184616460	9830	9830	9830	9830	35
576	20241226	112000	184272410	9880	9880	9880	9880	0
577	20241226	111900	184272410	9880	9870	9880	9870	3
578	20241226	111800	184242780	9880	9880	9880	9880	0
579	20241226	111700	184242780	9880	9840	9880	9840	6
580	20241226	111600	184183640	9840	9840	9840	9840	25
581	20241226	111500	183937640	9820	9820	9820	9820	0
582	20241226	111400	183937640	9820	9820	9820	9820	0
583	20241226	111300	183937640	9820	9820	9820	9820	0
584	20241226	111200	183937640	9820	9820	9820	9820	0
585	20241226	111100	183937640	9820	9820	9820	9820	0
586	20241226	111000	183937640	9820	9820	9820	9820	0
587	20241226	110900	183937640	9820	9820	9820	9820	0
588	20241226	110800	183937640	9820	9820	9820	9820	0
589	20241226	110700	183937640	9820	9820	9820	9820	0
590	20241226	110600	183937640	9820	9820	9820	9820	0
591	20241226	110500	183937640	9820	9830	9830	9820	23
592	20241226	110400	183711690	9840	9840	9840	9840	0
593	20241226	110300	183711690	9840	9840	9840	9840	0
594	20241226	110200	183711690	9840	9840	9840	9840	1
595	20241226	110100	183701850	9840	9840	9840	9840	0
596	20241226	110000	183701850	9840	9840	9840	9840	0
597	20241226	105900	183701850	9840	9840	9840	9840	0
598	20241226	105800	183701850	9840	9840	9840	9840	0
599	20241226	105700	183701850	9840	9840	9840	9840	0
600	20241226	105600	183701850	9840	9840	9840	9840	0
601	20241226	105500	183701850	9840	9840	9840	9840	1
602	20241226	105400	183692010	9840	9830	9840	9830	4
603	20241226	105300	183652680	9840	9840	9840	9840	0
604	20241226	105200	183652680	9840	9840	9840	9840	0
605	20241226	105100	183652680	9840	9840	9840	9840	0
606	20241226	105000	183652680	9840	9840	9840	9840	0
607	20241226	104900	183652680	9840	9840	9840	9840	31
608	20241226	104800	183347640	9840	9840	9840	9840	0
609	20241226	104700	183347640	9840	9840	9840	9840	0
610	20241226	104600	183347640	9840	9840	9840	9840	0
611	20241226	104500	183347640	9840	9840	9840	9840	0
612	20241226	104400	183347640	9840	9840	9840	9840	0
613	20241226	104300	183347640	9840	9840	9840	9840	0
614	20241226	104200	183347640	9840	9840	9840	9840	0
615	20241226	104100	183347640	9840	9840	9840	9840	0
616	20241226	104000	183347640	9840	9840	9840	9840	0
617	20241226	103900	183347640	9840	9840	9840	9840	0
618	20241226	103800	183347640	9840	9840	9840	9840	0
619	20241226	103700	183347640	9840	9840	9840	9840	0
620	20241226	103600	183347640	9840	9840	9840	9840	0
621	20241226	103500	183347640	9840	9840	9840	9840	0
622	20241226	103400	183347640	9840	9840	9840	9840	0
623	20241226	103300	183347640	9840	9840	9840	9840	0
624	20241226	103200	183347640	9840	9840	9840	9840	0
625	20241226	103100	183347640	9840	9840	9840	9840	11
626	20241226	103000	183239400	9840	9840	9840	9840	1
627	20241226	102900	183229560	9820	9820	9820	9820	0
628	20241226	102800	183229560	9820	9820	9820	9820	30
629	20241226	102700	182934960	9820	9800	9820	9800	10
630	20241226	102600	182836920	9780	9780	9780	9780	0
631	20241226	102500	182836920	9780	9780	9780	9780	0
632	20241226	102400	182836920	9780	9780	9780	9780	0
633	20241226	102300	182836920	9780	9810	9810	9780	3346
634	20241226	102200	150079970	9810	9810	9810	9810	0
635	20241226	102100	150079970	9810	9810	9810	9810	1
636	20241226	102000	150070160	9830	9830	9830	9830	0
637	20241226	101900	150070160	9830	9830	9830	9830	1
638	20241226	101800	150060330	9810	9810	9810	9810	0
639	20241226	101700	150060330	9810	9810	9810	9810	0
640	20241226	101600	150060330	9810	9810	9810	9810	0
641	20241226	101500	150060330	9810	9810	9810	9810	0
642	20241226	101400	150060330	9810	9810	9810	9810	0
643	20241226	101300	150060330	9810	9800	9810	9800	16
644	20241226	101200	149903430	9800	9800	9800	9800	88
645	20241226	101100	149041030	9800	9830	9830	9800	1321
646	20241226	101000	136082230	9860	9860	9860	9860	0
647	20241226	100900	136082230	9860	9860	9860	9860	0
648	20241226	100800	136082230	9860	9860	9860	9860	0
649	20241226	100700	136082230	9860	9860	9860	9860	0
650	20241226	100600	136082230	9860	9860	9860	9860	0
651	20241226	100500	136082230	9860	9860	9860	9860	0
652	20241226	100400	136082230	9860	9860	9860	9860	0
653	20241226	100300	136082230	9860	9860	9860	9860	21
654	20241226	100200	135875170	9820	9820	9820	9820	0
655	20241226	100100	135875170	9820	9820	9820	9820	0
656	20241226	100000	135875170	9820	9850	9850	9820	722
657	20241226	095900	128780180	9840	9840	9840	9840	0
658	20241226	095800	128780180	9840	9840	9840	9840	0
659	20241226	095700	128780180	9840	9840	9840	9840	0
660	20241226	095600	128780180	9840	9840	9840	9840	50
661	20241226	095500	128288180	9820	9820	9820	9820	0
662	20241226	095400	128288180	9820	9820	9820	9820	9
663	20241226	095300	128199800	9830	9830	9830	9830	149
664	20241226	095200	126735130	9840	9840	9840	9840	0
665	20241226	095100	126735130	9840	9840	9840	9840	0
666	20241226	095000	126735130	9840	9830	9840	9830	30
667	20241226	094900	126440030	9830	9830	9830	9830	0
668	20241226	094800	126440030	9830	9830	9830	9830	0
669	20241226	094700	126440030	9830	9830	9830	9830	0
670	20241226	094600	126440030	9830	9860	9860	9830	11
671	20241226	094500	126331600	9860	9860	9860	9860	1
672	20241226	094400	126321740	9860	9860	9860	9860	4
673	20241226	094300	126282300	9840	9840	9840	9840	0
674	20241226	094200	126282300	9840	9850	9850	9840	3
675	20241226	094100	126252760	9830	9830	9830	9830	0
676	20241226	094000	126252760	9830	9830	9830	9830	10
677	20241226	093900	126154460	9830	9830	9830	9830	2
678	20241226	093800	126134800	9810	9810	9810	9810	0
679	20241226	093700	126134800	9810	9810	9810	9810	0
680	20241226	093600	126134800	9810	9840	9840	9810	692
681	20241226	093500	119339160	9830	9830	9830	9830	0
682	20241226	093400	119339160	9830	9830	9830	9830	209
683	20241226	093300	117284690	9840	9840	9840	9840	1
684	20241226	093200	117274850	9830	9830	9830	9830	0
685	20241226	093100	117274850	9830	9840	9840	9830	157
686	20241226	093000	115730470	9830	9830	9830	9830	3
687	20241226	092900	115700980	9830	9830	9830	9830	1
688	20241226	092800	115691150	9910	9860	9910	9820	544
689	20241226	092700	110340500	9930	9930	9930	9930	0
690	20241226	092600	110340500	9930	9930	9930	9930	0
691	20241226	092500	110340500	9930	9890	9930	9850	567
692	20241226	092400	104738150	9930	9930	9930	9930	0
693	20241226	092300	104738150	9930	9930	9930	9930	100
694	20241226	092200	103745150	9930	9920	9930	9900	36
695	20241226	092100	103387800	9930	9930	9930	9930	0
696	20241226	092000	103387800	9930	9930	9930	9930	0
697	20241226	091900	103387800	9930	9890	9930	9890	534
698	20241226	091800	98104570	9890	9890	9890	9890	0
699	20241226	091700	98104570	9890	9890	9890	9890	108
700	20241226	091600	97036450	9890	9890	9890	9890	1
701	20241226	091500	97026560	9890	9890	9890	9890	3
702	20241226	091400	96996890	9890	9900	9900	9890	59
703	20241226	091300	96412810	9910	9910	9930	9910	31
704	20241226	091200	96105580	9910	9910	9910	9910	4
705	20241226	091100	96065940	9930	9930	9930	9930	0
706	20241226	091000	96065940	9930	9930	9930	9930	0
707	20241226	090900	96065940	9930	9930	9930	9930	0
708	20241226	090800	96065940	9930	9940	9980	9930	131
709	20241226	090700	94764930	10000	9960	10000	9950	149
710	20241226	090600	93276960	10000	10000	10000	9960	26
711	20241226	090500	93017760	9970	9980	9980	9970	11
712	20241226	090400	92907990	10000	10000	10000	10000	200
713	20241226	090300	90907990	10000	10000	10000	9970	133
714	20241226	090200	89581150	10040	9940	10040	9940	8902
715	20241226	090100	884660	9940	9940	9940	9940	50
716	20241226	090000	387660	9940	9940	9940	9940	39