KissMeData/104700/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	201200	394672000	9830	9830	9830	9830	355
3	20241226	201100	394672000	9830	9830	9830	9830	0
4	20241226	201000	394672000	9830	9830	9830	9830	0
5	20241226	200900	394672000	9830	9830	9830	9830	0
6	20241226	200800	394672000	9830	9830	9830	9830	0
7	20241226	200700	394672000	9830	9830	9830	9830	0
8	20241226	200600	394672000	9830	9830	9830	9830	0
9	20241226	200500	394672000	9830	9830	9830	9830	0
10	20241226	200400	394672000	9830	9830	9830	9830	0
11	20241226	200300	394672000	9830	9830	9830	9830	0
12	20241226	200200	394672000	9830	9830	9830	9830	0
13	20241226	200100	394672000	9830	9830	9830	9830	0
14	20241226	200000	394672000	9830	9830	9830	9830	0
15	20241226	195900	394672000	9830	9830	9830	9830	0
16	20241226	195800	394672000	9830	9830	9830	9830	0
17	20241226	195700	394672000	9830	9830	9830	9830	0
18	20241226	195600	394672000	9830	9830	9830	9830	0
19	20241226	195500	394672000	9830	9830	9830	9830	0
20	20241226	195400	394672000	9830	9830	9830	9830	0
21	20241226	195300	394672000	9830	9830	9830	9830	0
22	20241226	195200	394672000	9830	9830	9830	9830	0
23	20241226	195100	394672000	9830	9830	9830	9830	0
24	20241226	195000	394672000	9830	9830	9830	9830	0
25	20241226	194900	394672000	9830	9830	9830	9830	0
26	20241226	194800	394672000	9830	9830	9830	9830	0
27	20241226	194700	394672000	9830	9830	9830	9830	0
28	20241226	194600	394672000	9830	9830	9830	9830	0
29	20241226	194500	394672000	9830	9830	9830	9830	0
30	20241226	194400	394672000	9830	9830	9830	9830	0
31	20241226	194300	394672000	9830	9830	9830	9830	0
32	20241226	194200	394672000	9830	9830	9830	9830	355
33	20241226	194100	394672000	9830	9830	9830	9830	0
34	20241226	194000	394672000	9830	9830	9830	9830	0
35	20241226	193900	394672000	9830	9830	9830	9830	0
36	20241226	193800	394672000	9830	9830	9830	9830	0
37	20241226	193700	394672000	9830	9830	9830	9830	0
38	20241226	193600	394672000	9830	9830	9830	9830	0
39	20241226	193500	394672000	9830	9830	9830	9830	0
40	20241226	193400	394672000	9830	9830	9830	9830	0
41	20241226	193300	394672000	9830	9830	9830	9830	0
42	20241226	193200	394672000	9830	9830	9830	9830	0
43	20241226	193100	394672000	9830	9830	9830	9830	0
44	20241226	193000	394672000	9830	9830	9830	9830	0
45	20241226	192900	394672000	9830	9830	9830	9830	0
46	20241226	192800	394672000	9830	9830	9830	9830	0
47	20241226	192700	394672000	9830	9830	9830	9830	0
48	20241226	192600	394672000	9830	9830	9830	9830	0
49	20241226	192500	394672000	9830	9830	9830	9830	0
50	20241226	192400	394672000	9830	9830	9830	9830	0
51	20241226	192300	394672000	9830	9830	9830	9830	0
52	20241226	192200	394672000	9830	9830	9830	9830	0
53	20241226	192100	394672000	9830	9830	9830	9830	0
54	20241226	192000	394672000	9830	9830	9830	9830	0
55	20241226	191900	394672000	9830	9830	9830	9830	0
56	20241226	191800	394672000	9830	9830	9830	9830	0
57	20241226	191700	394672000	9830	9830	9830	9830	0
58	20241226	191600	394672000	9830	9830	9830	9830	0
59	20241226	191500	394672000	9830	9830	9830	9830	0
60	20241226	191400	394672000	9830	9830	9830	9830	0
61	20241226	191300	394672000	9830	9830	9830	9830	0
62	20241226	191200	394672000	9830	9830	9830	9830	355
63	20241226	191100	394672000	9830	9830	9830	9830	0
64	20241226	191000	394672000	9830	9830	9830	9830	0
65	20241226	190900	394672000	9830	9830	9830	9830	0
66	20241226	190800	394672000	9830	9830	9830	9830	0
67	20241226	190700	394672000	9830	9830	9830	9830	0
68	20241226	190600	394672000	9830	9830	9830	9830	0
69	20241226	190500	394672000	9830	9830	9830	9830	0
70	20241226	190400	394672000	9830	9830	9830	9830	0
71	20241226	190300	394672000	9830	9830	9830	9830	0
72	20241226	190200	394672000	9830	9830	9830	9830	0
73	20241226	190100	394672000	9830	9830	9830	9830	0
74	20241226	190000	394672000	9830	9830	9830	9830	0
75	20241226	185900	394672000	9830	9830	9830	9830	0
76	20241226	185800	394672000	9830	9830	9830	9830	0
77	20241226	185700	394672000	9830	9830	9830	9830	0
78	20241226	185600	394672000	9830	9830	9830	9830	0
79	20241226	185500	394672000	9830	9830	9830	9830	0
80	20241226	185400	394672000	9830	9830	9830	9830	0
81	20241226	185300	394672000	9830	9830	9830	9830	0
82	20241226	185200	394672000	9830	9830	9830	9830	0
83	20241226	185100	394672000	9830	9830	9830	9830	0
84	20241226	185000	394672000	9830	9830	9830	9830	0
85	20241226	184900	394672000	9830	9830	9830	9830	0
86	20241226	184800	394672000	9830	9830	9830	9830	0
87	20241226	184700	394672000	9830	9830	9830	9830	0
88	20241226	184600	394672000	9830	9830	9830	9830	0
89	20241226	184500	394672000	9830	9830	9830	9830	0
90	20241226	184400	394672000	9830	9830	9830	9830	0
91	20241226	184300	394672000	9830	9830	9830	9830	0
92	20241226	184200	394672000	9830	9830	9830	9830	355
93	20241226	184100	394672000	9830	9830	9830	9830	0
94	20241226	184000	394672000	9830	9830	9830	9830	0
95	20241226	183900	394672000	9830	9830	9830	9830	0
96	20241226	183800	394672000	9830	9830	9830	9830	0
97	20241226	183700	394672000	9830	9830	9830	9830	0
98	20241226	183600	394672000	9830	9830	9830	9830	0
99	20241226	183500	394672000	9830	9830	9830	9830	0
100	20241226	183400	394672000	9830	9830	9830	9830	0
101	20241226	183300	394672000	9830	9830	9830	9830	0
102	20241226	183200	394672000	9830	9830	9830	9830	0
103	20241226	183100	394672000	9830	9830	9830	9830	0
104	20241226	183000	394672000	9830	9830	9830	9830	0
105	20241226	182900	394672000	9830	9830	9830	9830	0
106	20241226	182800	394672000	9830	9830	9830	9830	0
107	20241226	182700	394672000	9830	9830	9830	9830	0
108	20241226	182600	394672000	9830	9830	9830	9830	0
109	20241226	182500	394672000	9830	9830	9830	9830	0
110	20241226	182400	394672000	9830	9830	9830	9830	0
111	20241226	182300	394672000	9830	9830	9830	9830	0
112	20241226	182200	394672000	9830	9830	9830	9830	0
113	20241226	182100	394672000	9830	9830	9830	9830	0
114	20241226	182000	394672000	9830	9830	9830	9830	0
115	20241226	181900	394672000	9830	9830	9830	9830	0
116	20241226	181800	394672000	9830	9830	9830	9830	0
117	20241226	181700	394672000	9830	9830	9830	9830	0
118	20241226	181600	394672000	9830	9830	9830	9830	0
119	20241226	181500	394672000	9830	9830	9830	9830	0
120	20241226	181400	394672000	9830	9830	9830	9830	0
121	20241226	181300	394672000	9830	9830	9830	9830	0
122	20241226	181200	394672000	9830	9830	9830	9830	355
123	20241226	181100	394672000	9830	9830	9830	9830	0
124	20241226	181000	394672000	9830	9830	9830	9830	0
125	20241226	180900	394672000	9830	9830	9830	9830	0
126	20241226	180800	394672000	9830	9830	9830	9830	0
127	20241226	180700	394672000	9830	9830	9830	9830	0
128	20241226	180600	394672000	9830	9830	9830	9830	0
129	20241226	180500	394672000	9830	9830	9830	9830	0
130	20241226	180400	394672000	9830	9830	9830	9830	0
131	20241226	180300	394672000	9830	9830	9830	9830	0
132	20241226	180200	394672000	9830	9830	9830	9830	0
133	20241226	180100	394672000	9830	9830	9830	9830	0
134	20241226	180000	394672000	9830	9830	9830	9830	0
135	20241226	175900	394672000	9830	9830	9830	9830	0
136	20241226	175800	394672000	9830	9830	9830	9830	0
137	20241226	175700	394672000	9830	9830	9830	9830	0
138	20241226	175600	394672000	9830	9830	9830	9830	0
139	20241226	175500	394672000	9830	9830	9830	9830	0
140	20241226	175400	394672000	9830	9830	9830	9830	0
141	20241226	175300	394672000	9830	9830	9830	9830	0
142	20241226	175200	394672000	9830	9830	9830	9830	0
143	20241226	175100	394672000	9830	9830	9830	9830	0
144	20241226	175000	394672000	9830	9830	9830	9830	0
145	20241226	174900	394672000	9830	9830	9830	9830	0
146	20241226	174800	394672000	9830	9830	9830	9830	0
147	20241226	174700	394672000	9830	9830	9830	9830	0
148	20241226	174600	394672000	9830	9830	9830	9830	0
149	20241226	174500	394672000	9830	9830	9830	9830	0
150	20241226	174400	394672000	9830	9830	9830	9830	0
151	20241226	174300	394672000	9830	9830	9830	9830	0
152	20241226	174200	394672000	9830	9830	9830	9830	355
153	20241226	174100	394672000	9830	9830	9830	9830	0
154	20241226	174000	394672000	9830	9830	9830	9830	0
155	20241226	173900	394672000	9830	9830	9830	9830	0
156	20241226	173800	394672000	9830	9830	9830	9830	0
157	20241226	173700	394672000	9830	9830	9830	9830	0
158	20241226	173600	394672000	9830	9830	9830	9830	0
159	20241226	173500	394672000	9830	9830	9830	9830	0
160	20241226	173400	394672000	9830	9830	9830	9830	0
161	20241226	173300	394672000	9830	9830	9830	9830	0
162	20241226	173200	394672000	9830	9830	9830	9830	0
163	20241226	173100	394672000	9830	9830	9830	9830	0
164	20241226	173000	394672000	9830	9830	9830	9830	0
165	20241226	172900	394672000	9830	9830	9830	9830	0
166	20241226	172800	394672000	9830	9830	9830	9830	0
167	20241226	172700	394672000	9830	9830	9830	9830	0
168	20241226	172600	394672000	9830	9830	9830	9830	0
169	20241226	172500	394672000	9830	9830	9830	9830	0
170	20241226	172400	394672000	9830	9830	9830	9830	0
171	20241226	172300	394672000	9830	9830	9830	9830	0
172	20241226	172200	394672000	9830	9830	9830	9830	0
173	20241226	172100	394672000	9830	9830	9830	9830	0
174	20241226	172000	394672000	9830	9830	9830	9830	0
175	20241226	171900	394672000	9830	9830	9830	9830	0
176	20241226	171800	394672000	9830	9830	9830	9830	0
177	20241226	171700	394672000	9830	9830	9830	9830	0
178	20241226	171600	394672000	9830	9830	9830	9830	0
179	20241226	171500	394672000	9830	9830	9830	9830	0
180	20241226	171400	394672000	9830	9830	9830	9830	0
181	20241226	171300	394672000	9830	9830	9830	9830	0
182	20241226	171200	394672000	9830	9830	9830	9830	355
183	20241226	171100	394672000	9830	9830	9830	9830	0
184	20241226	171000	394672000	9830	9830	9830	9830	0
185	20241226	170900	394672000	9830	9830	9830	9830	0
186	20241226	170800	394672000	9830	9830	9830	9830	0
187	20241226	170700	394672000	9830	9830	9830	9830	0
188	20241226	170600	394672000	9830	9830	9830	9830	0
189	20241226	170500	394672000	9830	9830	9830	9830	0
190	20241226	170400	394672000	9830	9830	9830	9830	0
191	20241226	170300	394672000	9830	9830	9830	9830	0
192	20241226	170200	394672000	9830	9830	9830	9830	0
193	20241226	170100	394672000	9830	9830	9830	9830	0
194	20241226	170000	394672000	9830	9830	9830	9830	0
195	20241226	165900	394672000	9830	9830	9830	9830	0
196	20241226	165800	394672000	9830	9830	9830	9830	0
197	20241226	165700	394672000	9830	9830	9830	9830	0
198	20241226	165600	394672000	9830	9830	9830	9830	0
199	20241226	165500	394672000	9830	9830	9830	9830	0
200	20241226	165400	394672000	9830	9830	9830	9830	0
201	20241226	165300	394672000	9830	9830	9830	9830	0
202	20241226	165200	394672000	9830	9830	9830	9830	0
203	20241226	165100	394672000	9830	9830	9830	9830	0
204	20241226	165000	394672000	9830	9830	9830	9830	0
205	20241226	164900	394672000	9830	9830	9830	9830	0
206	20241226	164800	394672000	9830	9830	9830	9830	0
207	20241226	164700	394672000	9830	9830	9830	9830	0
208	20241226	164600	394672000	9830	9830	9830	9830	0
209	20241226	164500	394672000	9830	9830	9830	9830	0
210	20241226	164400	394672000	9830	9830	9830	9830	0
211	20241226	164300	394672000	9830	9830	9830	9830	0
212	20241226	164200	394672000	9830	9830	9830	9830	355
213	20241226	164100	394672000	9830	9830	9830	9830	0
214	20241226	164000	394672000	9830	9830	9830	9830	0
215	20241226	163900	394672000	9830	9830	9830	9830	0
216	20241226	163800	394672000	9830	9830	9830	9830	0
217	20241226	163700	394672000	9830	9830	9830	9830	0
218	20241226	163600	394672000	9830	9830	9830	9830	0
219	20241226	163500	394672000	9830	9830	9830	9830	0
220	20241226	163400	394672000	9830	9830	9830	9830	0
221	20241226	163300	394672000	9830	9830	9830	9830	0
222	20241226	163200	394672000	9830	9830	9830	9830	0
223	20241226	163100	394672000	9830	9830	9830	9830	0
224	20241226	163000	394672000	9830	9830	9830	9830	0
225	20241226	162900	394672000	9830	9830	9830	9830	0
226	20241226	162800	394672000	9830	9830	9830	9830	0
227	20241226	162700	394672000	9830	9830	9830	9830	0
228	20241226	162600	394672000	9830	9830	9830	9830	0
229	20241226	162500	394672000	9830	9830	9830	9830	0
230	20241226	162400	394672000	9830	9830	9830	9830	0
231	20241226	162300	394672000	9830	9830	9830	9830	0
232	20241226	162200	394672000	9830	9830	9830	9830	0
233	20241226	162100	394672000	9830	9830	9830	9830	0
234	20241226	162000	394672000	9830	9830	9830	9830	0
235	20241226	161900	394672000	9830	9830	9830	9830	0
236	20241226	161800	394672000	9830	9830	9830	9830	0
237	20241226	161700	394672000	9830	9830	9830	9830	0
238	20241226	161600	394672000	9830	9830	9830	9830	0
239	20241226	161500	394672000	9830	9830	9830	9830	0
240	20241226	161400	394672000	9830	9830	9830	9830	0
241	20241226	161300	394672000	9830	9830	9830	9830	0
242	20241226	161200	394672000	9830	9830	9830	9830	355
243	20241226	161100	394672000	9830	9830	9830	9830	0
244	20241226	161000	394672000	9830	9830	9830	9830	0
245	20241226	160900	394672000	9830	9830	9830	9830	0
246	20241226	160800	394672000	9830	9830	9830	9830	0
247	20241226	160700	394672000	9830	9830	9830	9830	0
248	20241226	160600	394672000	9830	9830	9830	9830	0
249	20241226	160500	394672000	9830	9830	9830	9830	0
250	20241226	160400	394672000	9830	9830	9830	9830	0
251	20241226	160300	394672000	9830	9830	9830	9830	0
252	20241226	160200	394672000	9830	9830	9830	9830	0
253	20241226	160100	394672000	9830	9830	9830	9830	0
254	20241226	160000	394672000	9830	9830	9830	9830	0
255	20241226	155900	394672000	9830	9830	9830	9830	0
256	20241226	155800	394672000	9830	9830	9830	9830	0
257	20241226	155700	394672000	9830	9830	9830	9830	0
258	20241226	155600	394672000	9830	9830	9830	9830	0
259	20241226	155500	394672000	9830	9830	9830	9830	0
260	20241226	155400	394672000	9830	9830	9830	9830	0
261	20241226	155300	394672000	9830	9830	9830	9830	0
262	20241226	155200	394672000	9830	9830	9830	9830	0
263	20241226	155100	394672000	9830	9830	9830	9830	0
264	20241226	155000	394672000	9830	9830	9830	9830	0
265	20241226	154900	394672000	9830	9830	9830	9830	0
266	20241226	154800	394672000	9830	9830	9830	9830	0
267	20241226	154700	394672000	9830	9830	9830	9830	0
268	20241226	154600	394672000	9830	9830	9830	9830	0
269	20241226	154500	394672000	9830	9830	9830	9830	0
270	20241226	154400	394672000	9830	9830	9830	9830	0
271	20241226	154300	394672000	9830	9830	9830	9830	0
272	20241226	154200	394672000	9830	9830	9830	9830	355
273	20241226	154100	394672000	9830	9830	9830	9830	0
274	20241226	154000	394672000	9830	9830	9830	9830	0
275	20241226	153900	394672000	9830	9830	9830	9830	0
276	20241226	153800	394672000	9830	9830	9830	9830	0
277	20241226	153700	394672000	9830	9830	9830	9830	0
278	20241226	153600	394672000	9830	9830	9830	9830	0
279	20241226	153500	394672000	9830	9830	9830	9830	0
280	20241226	153400	394672000	9830	9830	9830	9830	0
281	20241226	153300	394672000	9830	9830	9830	9830	0
282	20241226	153200	394672000	9830	9830	9830	9830	0
283	20241226	153100	394672000	9830	9830	9830	9830	0
284	20241226	153000	394672000	9830	9830	9830	9830	355
285	20241226	152900	391182350	9840	9840	9840	9840	0
286	20241226	152800	391182350	9840	9840	9840	9840	0
287	20241226	152700	391182350	9840	9840	9840	9840	0
288	20241226	152600	391182350	9840	9840	9840	9840	0
289	20241226	152500	391182350	9840	9840	9840	9840	0
290	20241226	152400	391182350	9840	9840	9840	9840	0
291	20241226	152300	391182350	9840	9840	9840	9840	0
292	20241226	152200	391182350	9840	9840	9840	9840	0
293	20241226	152100	391182350	9840	9840	9840	9840	0
294	20241226	152000	391182350	9840	9840	9840	9840	0
295	20241226	151900	391182350	9840	9830	9840	9830	296
296	20241226	151800	388271080	9830	9800	9830	9800	114
297	20241226	151700	387153580	9760	9800	9800	9760	673
298	20241226	151600	380584700	9760	9760	9760	9760	0
299	20241226	151500	380584700	9760	9790	9800	9760	46
300	20241226	151400	380134420	9790	9750	9790	9750	92
301	20241226	151300	379234070	9780	9770	9780	9750	215
302	20241226	151200	377135330	9770	9770	9770	9770	7
303	20241226	151100	377066940	9770	9780	9780	9770	14
304	20241226	151000	376930130	9780	9780	9780	9780	7
305	20241226	150900	376861670	9780	9790	9790	9780	310
306	20241226	150800	373828720	9810	9820	9820	9800	755
307	20241226	150700	366423630	9820	9820	9820	9820	5
308	20241226	150600	366374530	9810	9810	9810	9810	0
309	20241226	150500	366374530	9810	9810	9810	9810	7
310	20241226	150400	366305860	9820	9820	9820	9820	7
311	20241226	150300	366237120	9830	9830	9830	9830	275
312	20241226	150200	363533870	9830	9840	9840	9830	7
313	20241226	150100	363465050	9830	9830	9830	9830	8
314	20241226	150000	363386410	9830	9830	9830	9830	4
315	20241226	145900	363347090	9830	9830	9830	9830	7
316	20241226	145800	363278280	9830	9830	9830	9830	5
317	20241226	145700	363229130	9830	9830	9830	9830	11
318	20241226	145600	363121000	9830	9830	9830	9830	0
319	20241226	145500	363121000	9830	9840	9840	9830	242
320	20241226	145400	360739930	9840	9840	9840	9840	9
321	20241226	145300	360651370	9840	9840	9840	9840	3
322	20241226	145200	360621850	9840	9850	9850	9840	107
323	20241226	145100	359568960	9850	9850	9850	9840	25
324	20241226	145000	359322760	9850	9840	9850	9840	22
325	20241226	144900	359106100	9850	9850	9850	9850	116
326	20241226	144800	357963500	9860	9850	9860	9850	41
327	20241226	144700	357559510	9870	9840	9870	9840	16
328	20241226	144600	357401830	9850	9850	9850	9850	112
329	20241226	144500	356298630	9850	9850	9860	9850	36
330	20241226	144400	355943950	9860	9860	9860	9860	152
331	20241226	144300	354445230	9850	9850	9850	9850	160
332	20241226	144200	352869230	9850	9860	9860	9850	397
333	20241226	144100	348957080	9880	9860	9880	9850	328
334	20241226	144000	345723710	9880	9830	9880	9830	3210
335	20241226	143900	314105530	9830	9820	9830	9820	8
336	20241226	143800	314026950	9840	9830	9840	9830	10
337	20241226	143700	313928610	9840	9840	9840	9840	8
338	20241226	143600	313849890	9830	9840	9840	9830	9
339	20241226	143500	313761410	9830	9830	9840	9800	311
340	20241226	143400	310702140	9830	9800	9830	9800	12
341	20241226	143300	310584360	9830	9790	9830	9790	990
342	20241226	143200	300861590	9780	9810	9810	9780	262
343	20241226	143100	298291520	9820	9800	9820	9800	1140
344	20241226	143000	287119270	9800	9790	9800	9790	569
345	20241226	142900	281543180	9790	9770	9790	9770	1473
346	20241226	142800	267126790	9760	9760	9760	9760	10
347	20241226	142700	267029190	9740	9740	9740	9740	1000
348	20241226	142600	257289190	9750	9750	9750	9750	130
349	20241226	142500	256021690	9770	9740	9770	9740	3848
350	20241226	142400	218493440	9740	9740	9740	9740	0
351	20241226	142300	218493440	9740	9740	9740	9740	0
352	20241226	142200	218493440	9740	9740	9740	9740	0
353	20241226	142100	218493440	9740	9740	9740	9740	0
354	20241226	142000	218493440	9740	9740	9740	9740	0
355	20241226	141900	218493440	9740	9740	9740	9740	0
356	20241226	141800	218493440	9740	9740	9740	9740	0
357	20241226	141700	218493440	9740	9740	9740	9740	0
358	20241226	141600	218493440	9740	9740	9740	9740	0
359	20241226	141500	218493440	9740	9740	9740	9740	0
360	20241226	141400	218493440	9740	9740	9740	9740	600
361	20241226	141300	212649440	9740	9740	9740	9740	0
362	20241226	141200	212649440	9740	9740	9740	9740	0
363	20241226	141100	212649440	9740	9740	9740	9740	200
364	20241226	141000	210701440	9740	9740	9740	9740	0
365	20241226	140900	210701440	9740	9740	9740	9740	0
366	20241226	140800	210701440	9740	9740	9740	9740	0
367	20241226	140700	210701440	9740	9740	9740	9740	450
368	20241226	140600	206318440	9740	9740	9740	9740	1
369	20241226	140500	206308700	9740	9740	9740	9740	0
370	20241226	140400	206308700	9740	9740	9740	9740	100
371	20241226	140300	205334700	9740	9740	9740	9740	0
372	20241226	140200	205334700	9740	9710	9740	9710	502
373	20241226	140100	200445280	9750	9750	9750	9750	0
374	20241226	140000	200445280	9750	9720	9750	9720	1284
375	20241226	135900	187939540	9730	9730	9730	9730	478
376	20241226	135800	183288600	9730	9730	9730	9730	0
377	20241226	135700	183288600	9730	9730	9730	9730	23
378	20241226	135600	183064810	9750	9750	9750	9750	0
379	20241226	135500	183064810	9750	9750	9750	9750	0
380	20241226	135400	183064810	9750	9750	9750	9750	0
381	20241226	135300	183064810	9750	9750	9750	9750	0
382	20241226	135200	183064810	9750	9750	9750	9750	0
383	20241226	135100	183064810	9750	9750	9750	9750	0
384	20241226	135000	183064810	9750	9750	9750	9750	0
385	20241226	134900	183064810	9750	9750	9750	9750	0
386	20241226	134800	183064810	9750	9750	9750	9750	0
387	20241226	134700	183064810	9750	9750	9750	9750	0
388	20241226	134600	183064810	9750	9750	9750	9750	0
389	20241226	134500	183064810	9750	9750	9750	9750	0
390	20241226	134400	183064810	9750	9750	9750	9750	0
391	20241226	134300	183064810	9750	9750	9750	9750	0
392	20241226	134200	183064810	9750	9750	9750	9750	481
393	20241226	134100	178375060	9750	9750	9750	9750	55
394	20241226	134000	177838810	9760	9760	9760	9760	0
395	20241226	133900	177838810	9760	9750	9760	9750	3871
396	20241226	133800	140096490	9750	9750	9750	9750	0
397	20241226	133700	140096490	9750	9750	9750	9750	0
398	20241226	133600	140096490	9750	9750	9750	9750	0
399	20241226	133500	140096490	9750	9750	9750	9750	0
400	20241226	133400	140096490	9750	9750	9750	9750	0
401	20241226	133300	140096490	9750	9750	9750	9750	0
402	20241226	133200	140096490	9750	9750	9750	9750	0
403	20241226	133100	140096490	9750	9750	9750	9750	0
404	20241226	133000	140096490	9750	9750	9750	9750	0
405	20241226	132900	140096490	9750	9750	9750	9750	0
406	20241226	132800	140096490	9750	9750	9750	9750	4
407	20241226	132700	140057490	9730	9730	9730	9730	0
408	20241226	132600	140057490	9730	9730	9730	9730	192
409	20241226	132500	138189330	9750	9750	9750	9750	0
410	20241226	132400	138189330	9750	9750	9750	9750	0
411	20241226	132300	138189330	9750	9750	9750	9750	0
412	20241226	132200	138189330	9750	9750	9750	9750	0
413	20241226	132100	138189330	9750	9750	9750	9750	0
414	20241226	132000	138189330	9750	9750	9750	9750	0
415	20241226	131900	138189330	9750	9750	9750	9750	0
416	20241226	131800	138189330	9750	9750	9750	9750	0
417	20241226	131700	138189330	9750	9750	9750	9750	50
418	20241226	131600	137701830	9750	9750	9750	9750	0
419	20241226	131500	137701830	9750	9750	9750	9750	0
420	20241226	131400	137701830	9750	9750	9750	9750	0
421	20241226	131300	137701830	9750	9750	9750	9750	0
422	20241226	131200	137701830	9750	9750	9750	9750	0
423	20241226	131100	137701830	9750	9750	9750	9750	51
424	20241226	131000	137204580	9750	9750	9750	9750	0
425	20241226	130900	137204580	9750	9750	9750	9750	0
426	20241226	130800	137204580	9750	9750	9750	9750	0
427	20241226	130700	137204580	9750	9750	9750	9750	0
428	20241226	130600	137204580	9750	9750	9750	9750	0
429	20241226	130500	137204580	9750	9750	9750	9750	0
430	20241226	130400	137204580	9750	9750	9750	9750	0
431	20241226	130300	137204580	9750	9750	9750	9750	0
432	20241226	130200	137204580	9750	9750	9750	9750	0
433	20241226	130100	137204580	9750	9750	9750	9750	53
434	20241226	130000	136687830	9760	9760	9760	9760	1
435	20241226	125900	136678070	9760	9760	9760	9760	0
436	20241226	125800	136678070	9760	9760	9760	9760	0
437	20241226	125700	136678070	9760	9760	9760	9760	0
438	20241226	125600	136678070	9760	9760	9760	9760	0
439	20241226	125500	136678070	9760	9760	9760	9760	194
440	20241226	125400	134784630	9770	9770	9770	9770	1
441	20241226	125300	134774860	9770	9770	9770	9770	0
442	20241226	125200	134774860	9770	9770	9770	9770	0
443	20241226	125100	134774860	9770	9770	9770	9770	1
444	20241226	125000	134765090	9760	9760	9760	9760	0
445	20241226	124900	134765090	9760	9760	9760	9760	0
446	20241226	124800	134765090	9760	9770	9770	9760	6
447	20241226	124700	134706520	9770	9770	9770	9770	0
448	20241226	124600	134706520	9770	9770	9770	9770	1
449	20241226	124500	134696750	9770	9770	9770	9770	0
450	20241226	124400	134696750	9770	9770	9770	9770	0
451	20241226	124300	134696750	9770	9770	9770	9770	0
452	20241226	124200	134696750	9770	9770	9770	9770	1
453	20241226	124100	134686980	9760	9760	9760	9760	38
454	20241226	124000	134316100	9770	9770	9770	9770	0
455	20241226	123900	134316100	9770	9770	9770	9770	1
456	20241226	123800	134306330	9770	9770	9770	9770	0
457	20241226	123700	134306330	9770	9770	9770	9770	1
458	20241226	123600	134296560	9760	9760	9760	9760	61
459	20241226	123500	133701200	9760	9760	9760	9760	0
460	20241226	123400	133701200	9760	9760	9760	9760	219
461	20241226	123300	131563760	9760	9750	9760	9750	2
462	20241226	123200	131544250	9750	9750	9750	9750	0
463	20241226	123100	131544250	9750	9750	9750	9750	2
464	20241226	123000	131524750	9740	9740	9740	9740	0
465	20241226	122900	131524750	9740	9740	9740	9740	146
466	20241226	122800	130102710	9740	9740	9740	9740	0
467	20241226	122700	130102710	9740	9740	9740	9740	0
468	20241226	122600	130102710	9740	9740	9740	9740	0
469	20241226	122500	130102710	9740	9740	9740	9740	0
470	20241226	122400	130102710	9740	9710	9740	9710	1914
471	20241226	122300	111491580	9700	9700	9700	9700	0
472	20241226	122200	111491580	9700	9690	9700	9690	149
473	20241226	122100	110046570	9690	9690	9690	9690	0
474	20241226	122000	110046570	9690	9690	9690	9690	1
475	20241226	121900	110036880	9690	9690	9690	9690	0
476	20241226	121800	110036880	9690	9690	9690	9690	0
477	20241226	121700	110036880	9690	9690	9690	9690	0
478	20241226	121600	110036880	9690	9690	9690	9690	0
479	20241226	121500	110036880	9690	9690	9690	9690	1
480	20241226	121400	110027190	9690	9690	9690	9690	0
481	20241226	121300	110027190	9690	9690	9690	9690	0
482	20241226	121200	110027190	9690	9690	9690	9690	25
483	20241226	121100	109784940	9690	9690	9690	9690	1
484	20241226	121000	109775250	9680	9680	9680	9680	0
485	20241226	120900	109775250	9680	9680	9680	9680	30
486	20241226	120800	109484850	9690	9690	9690	9690	0
487	20241226	120700	109484850	9690	9690	9690	9690	0
488	20241226	120600	109484850	9690	9690	9690	9690	1
489	20241226	120500	109475160	9690	9690	9690	9690	0
490	20241226	120400	109475160	9690	9690	9690	9690	0
491	20241226	120300	109475160	9690	9690	9690	9690	0
492	20241226	120200	109475160	9690	9690	9690	9690	1
493	20241226	120100	109465470	9690	9690	9690	9690	0
494	20241226	120000	109465470	9690	9690	9690	9690	2
495	20241226	115900	109446090	9670	9670	9670	9670	0
496	20241226	115800	109446090	9670	9690	9690	9670	9
497	20241226	115700	109359020	9690	9690	9690	9690	1
498	20241226	115600	109349330	9690	9690	9690	9690	0
499	20241226	115500	109349330	9690	9690	9690	9690	0
500	20241226	115400	109349330	9690	9690	9690	9690	0
501	20241226	115300	109349330	9690	9690	9690	9690	1
502	20241226	115200	109339640	9670	9670	9670	9670	0
503	20241226	115100	109339640	9670	9670	9670	9670	0
504	20241226	115000	109339640	9670	9670	9670	9670	0
505	20241226	114900	109339640	9670	9670	9670	9670	0
506	20241226	114800	109339640	9670	9670	9670	9670	0
507	20241226	114700	109339640	9670	9670	9670	9670	15
508	20241226	114600	109194590	9690	9690	9690	9690	0
509	20241226	114500	109194590	9690	9690	9690	9690	0
510	20241226	114400	109194590	9690	9690	9690	9690	0
511	20241226	114300	109194590	9690	9690	9690	9690	0
512	20241226	114200	109194590	9690	9670	9690	9670	2
513	20241226	114100	109175230	9650	9650	9650	9650	0
514	20241226	114000	109175230	9650	9650	9650	9650	0
515	20241226	113900	109175230	9650	9650	9650	9650	6
516	20241226	113800	109117330	9650	9650	9650	9650	210
517	20241226	113700	107090830	9660	9680	9680	9660	45
518	20241226	113600	106655690	9670	9710	9710	9670	149
519	20241226	113500	105211970	9710	9710	9710	9710	0
520	20241226	113400	105211970	9710	9710	9710	9710	0
521	20241226	113300	105211970	9710	9710	9710	9710	0
522	20241226	113200	105211970	9710	9710	9710	9710	0
523	20241226	113100	105211970	9710	9710	9710	9710	1
524	20241226	113000	105202260	9710	9710	9710	9710	0
525	20241226	112900	105202260	9710	9710	9710	9710	0
526	20241226	112800	105202260	9710	9710	9710	9710	0
527	20241226	112700	105202260	9710	9710	9710	9710	0
528	20241226	112600	105202260	9710	9710	9710	9710	0
529	20241226	112500	105202260	9710	9710	9710	9710	0
530	20241226	112400	105202260	9710	9710	9710	9710	0
531	20241226	112300	105202260	9710	9710	9710	9710	0
532	20241226	112200	105202260	9710	9710	9710	9710	0
533	20241226	112100	105202260	9710	9700	9710	9700	10
534	20241226	112000	105105250	9700	9700	9700	9700	0
535	20241226	111900	105105250	9700	9700	9700	9700	50
536	20241226	111800	104620250	9700	9700	9700	9700	0
537	20241226	111700	104620250	9700	9700	9700	9700	0
538	20241226	111600	104620250	9700	9700	9700	9700	0
539	20241226	111500	104620250	9700	9700	9700	9700	0
540	20241226	111400	104620250	9700	9700	9700	9700	0
541	20241226	111300	104620250	9700	9700	9700	9700	4
542	20241226	111200	104581450	9700	9700	9700	9700	0
543	20241226	111100	104581450	9700	9700	9700	9700	0
544	20241226	111000	104581450	9700	9700	9700	9700	0
545	20241226	110900	104581450	9700	9690	9700	9690	1200
546	20241226	110800	92941960	9680	9680	9680	9680	0
547	20241226	110700	92941960	9680	9660	9680	9660	55
548	20241226	110600	92409600	9650	9650	9650	9650	1
549	20241226	110500	92399950	9660	9660	9660	9660	1
550	20241226	110400	92390290	9660	9660	9660	9660	0
551	20241226	110300	92390290	9660	9660	9660	9660	0
552	20241226	110200	92390290	9660	9660	9660	9660	0
553	20241226	110100	92390290	9660	9660	9660	9660	0
554	20241226	110000	92390290	9660	9660	9660	9660	1
555	20241226	105900	92380630	9660	9660	9660	9660	0
556	20241226	105800	92380630	9660	9660	9660	9660	0
557	20241226	105700	92380630	9660	9670	9670	9660	537
558	20241226	105600	87188420	9670	9680	9680	9670	3
559	20241226	105500	87159390	9670	9670	9670	9670	0
560	20241226	105400	87159390	9670	9670	9670	9670	0
561	20241226	105300	87159390	9670	9670	9670	9670	0
562	20241226	105200	87159390	9670	9670	9670	9670	21
563	20241226	105100	86956320	9670	9670	9670	9670	1
564	20241226	105000	86946650	9670	9670	9670	9670	0
565	20241226	104900	86946650	9670	9670	9670	9670	0
566	20241226	104800	86946650	9670	9670	9670	9670	0
567	20241226	104700	86946650	9670	9670	9670	9670	2
568	20241226	104600	86927310	9670	9670	9670	9670	0
569	20241226	104500	86927310	9670	9670	9670	9670	0
570	20241226	104400	86927310	9670	9670	9670	9670	0
571	20241226	104300	86927310	9670	9670	9670	9670	0
572	20241226	104200	86927310	9670	9670	9670	9670	1
573	20241226	104100	86917640	9660	9660	9660	9660	0
574	20241226	104000	86917640	9660	9660	9660	9660	12
575	20241226	103900	86801720	9660	9660	9660	9660	0
576	20241226	103800	86801720	9660	9660	9660	9660	2
577	20241226	103700	86782400	9650	9650	9650	9650	0
578	20241226	103600	86782400	9650	9650	9650	9650	17
579	20241226	103500	86618350	9660	9660	9660	9660	0
580	20241226	103400	86618350	9660	9660	9660	9660	4
581	20241226	103300	86579710	9650	9630	9660	9630	253
582	20241226	103200	84138240	9640	9640	9640	9640	0
583	20241226	103100	84138240	9640	9640	9640	9640	12
584	20241226	103000	84022560	9650	9650	9650	9650	0
585	20241226	102900	84022560	9650	9650	9650	9650	12
586	20241226	102800	83906760	9660	9670	9690	9660	25
587	20241226	102700	83665220	9660	9660	9660	9660	0
588	20241226	102600	83665220	9660	9660	9660	9660	1
589	20241226	102500	83655560	9660	9660	9660	9660	3
590	20241226	102400	83626580	9660	9660	9660	9660	3
591	20241226	102300	83597600	9650	9650	9650	9650	2
592	20241226	102200	83578300	9650	9650	9650	9650	0
593	20241226	102100	83578300	9650	9650	9650	9650	0
594	20241226	102000	83578300	9650	9620	9700	9620	2522
595	20241226	101900	59150150	9620	9620	9620	9620	0
596	20241226	101800	59150150	9620	9620	9620	9620	0
597	20241226	101700	59150150	9620	9620	9620	9620	0
598	20241226	101600	59150150	9620	9620	9620	9620	1
599	20241226	101500	59140530	9620	9620	9620	9620	0
600	20241226	101400	59140530	9620	9620	9620	9620	0
601	20241226	101300	59140530	9620	9620	9620	9620	0
602	20241226	101200	59140530	9620	9620	9620	9620	1
603	20241226	101100	59130910	9630	9630	9630	9630	0
604	20241226	101000	59130910	9630	9630	9630	9630	0
605	20241226	100900	59130910	9630	9630	9630	9630	0
606	20241226	100800	59130910	9630	9630	9630	9630	0
607	20241226	100700	59130910	9630	9630	9630	9630	7
608	20241226	100600	59063500	9600	9600	9600	9600	370
609	20241226	100500	55511500	9610	9610	9610	9610	0
610	20241226	100400	55511500	9610	9620	9620	9610	17
611	20241226	100300	55348110	9630	9630	9630	9630	1
612	20241226	100200	55338480	9630	9630	9630	9630	0
613	20241226	100100	55338480	9630	9630	9630	9630	0
614	20241226	100000	55338480	9630	9630	9630	9630	0
615	20241226	095900	55338480	9630	9630	9630	9630	0
616	20241226	095800	55338480	9630	9630	9630	9630	0
617	20241226	095700	55338480	9630	9630	9630	9630	0
618	20241226	095600	55338480	9630	9630	9630	9630	0
619	20241226	095500	55338480	9630	9630	9630	9630	0
620	20241226	095400	55338480	9630	9630	9630	9630	150
621	20241226	095300	53893980	9610	9610	9610	9610	0
622	20241226	095200	53893980	9610	9610	9610	9610	0
623	20241226	095100	53893980	9610	9610	9610	9610	0
624	20241226	095000	53893980	9610	9610	9610	9610	0
625	20241226	094900	53893980	9610	9640	9640	9610	250
626	20241226	094800	51486890	9620	9620	9620	9620	0
627	20241226	094700	51486890	9620	9620	9620	9620	0
628	20241226	094600	51486890	9620	9620	9620	9620	0
629	20241226	094500	51486890	9620	9620	9620	9620	0
630	20241226	094400	51486890	9620	9620	9620	9620	0
631	20241226	094300	51486890	9620	9620	9620	9620	0
632	20241226	094200	51486890	9620	9630	9630	9620	100
633	20241226	094100	50524870	9650	9650	9650	9650	93
634	20241226	094000	49627420	9620	9620	9640	9620	352
635	20241226	093900	46235420	9620	9640	9640	9620	131
636	20241226	093800	44973700	9650	9650	9650	9650	0
637	20241226	093700	44973700	9650	9650	9650	9650	36
638	20241226	093600	44626300	9650	9680	9680	9650	76
639	20241226	093500	43892060	9690	9690	9700	9690	446
640	20241226	093400	39567160	9690	9680	9690	9680	594
641	20241226	093300	33812620	9660	9660	9660	9660	53
642	20241226	093200	33300640	9660	9660	9660	9660	0
643	20241226	093100	33300640	9660	9650	9660	9650	7
644	20241226	093000	33233040	9660	9660	9660	9660	0
645	20241226	092900	33233040	9660	9650	9660	9650	500
646	20241226	092800	28403990	9650	9650	9650	9650	0
647	20241226	092700	28403990	9650	9640	9650	9640	2
648	20241226	092600	28384700	9630	9630	9630	9630	9
649	20241226	092500	28298030	9630	9650	9650	9630	16
650	20241226	092400	28143650	9650	9620	9650	9610	202
651	20241226	092300	26202050	9650	9650	9650	9650	0
652	20241226	092200	26202050	9650	9650	9650	9650	0
653	20241226	092100	26202050	9650	9650	9650	9650	237
654	20241226	092000	23915000	9650	9630	9650	9630	2
655	20241226	091900	23895720	9610	9610	9610	9610	35
656	20241226	091800	23559370	9610	9620	9620	9610	6
657	20241226	091700	23501700	9650	9650	9650	9650	0
658	20241226	091600	23501700	9650	9650	9650	9650	0
659	20241226	091500	23501700	9650	9650	9650	9650	0
660	20241226	091400	23501700	9650	9650	9650	9650	0
661	20241226	091300	23501700	9650	9650	9650	9650	2
662	20241226	091200	23482400	9600	9600	9600	9600	5
663	20241226	091100	23434400	9600	9600	9600	9600	0
664	20241226	091000	23434400	9600	9640	9640	9600	566
665	20241226	090900	17993110	9690	9690	9690	9690	80
666	20241226	090800	17217910	9690	9690	9690	9690	0
667	20241226	090700	17217910	9690	9690	9690	9690	1
668	20241226	090600	17208220	9680	9680	9680	9680	30
669	20241226	090500	16917820	9630	9630	9630	9630	6
670	20241226	090400	16860040	9680	9680	9680	9680	0
671	20241226	090300	16860040	9680	9680	9680	9680	90
672	20241226	090200	15988840	9690	9690	9690	9690	10
673	20241226	090100	15891940	9700	9650	9730	9620	1405
674	20241226	090000	2321880	9720	9640	9730	9640	239