KissMeData/002840/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	183800	278893800	189500	189500	189500	189500	71
3	20241226	183700	278893800	189500	189500	189500	189500	0
4	20241226	183600	278893800	189500	189500	189500	189500	0
5	20241226	183500	278893800	189500	189500	189500	189500	0
6	20241226	183400	278893800	189500	189500	189500	189500	0
7	20241226	183300	278893800	189500	189500	189500	189500	0
8	20241226	183200	278893800	189500	189500	189500	189500	0
9	20241226	183100	278893800	189500	189500	189500	189500	0
10	20241226	183000	278893800	189500	189500	189500	189500	0
11	20241226	182900	278893800	189500	189500	189500	189500	0
12	20241226	182800	278893800	189500	189500	189500	189500	0
13	20241226	182700	278893800	189500	189500	189500	189500	0
14	20241226	182600	278893800	189500	189500	189500	189500	0
15	20241226	182500	278893800	189500	189500	189500	189500	0
16	20241226	182400	278893800	189500	189500	189500	189500	0
17	20241226	182300	278893800	189500	189500	189500	189500	0
18	20241226	182200	278893800	189500	189500	189500	189500	0
19	20241226	182100	278893800	189500	189500	189500	189500	0
20	20241226	182000	278893800	189500	189500	189500	189500	0
21	20241226	181900	278893800	189500	189500	189500	189500	0
22	20241226	181800	278893800	189500	189500	189500	189500	0
23	20241226	181700	278893800	189500	189500	189500	189500	0
24	20241226	181600	278893800	189500	189500	189500	189500	0
25	20241226	181500	278893800	189500	189500	189500	189500	0
26	20241226	181400	278893800	189500	189500	189500	189500	0
27	20241226	181300	278893800	189500	189500	189500	189500	0
28	20241226	181200	278893800	189500	189500	189500	189500	0
29	20241226	181100	278893800	189500	189500	189500	189500	0
30	20241226	181000	278893800	189500	189500	189500	189500	0
31	20241226	180900	278893800	189500	189500	189500	189500	0
32	20241226	180800	278893800	189500	189500	189500	189500	71
33	20241226	180700	278893800	189500	189500	189500	189500	0
34	20241226	180600	278893800	189500	189500	189500	189500	0
35	20241226	180500	278893800	189500	189500	189500	189500	0
36	20241226	180400	278893800	189500	189500	189500	189500	0
37	20241226	180300	278893800	189500	189500	189500	189500	0
38	20241226	180200	278893800	189500	189500	189500	189500	0
39	20241226	180100	278893800	189500	189500	189500	189500	0
40	20241226	180000	278893800	189500	189500	189500	189500	0
41	20241226	175900	278893800	189500	189500	189500	189500	0
42	20241226	175800	278893800	189500	189500	189500	189500	0
43	20241226	175700	278893800	189500	189500	189500	189500	0
44	20241226	175600	278893800	189500	189500	189500	189500	0
45	20241226	175500	278893800	189500	189500	189500	189500	0
46	20241226	175400	278893800	189500	189500	189500	189500	0
47	20241226	175300	278893800	189500	189500	189500	189500	0
48	20241226	175200	278893800	189500	189500	189500	189500	0
49	20241226	175100	278893800	189500	189500	189500	189500	0
50	20241226	175000	278893800	189500	189500	189500	189500	0
51	20241226	174900	278893800	189500	189500	189500	189500	0
52	20241226	174800	278893800	189500	189500	189500	189500	0
53	20241226	174700	278893800	189500	189500	189500	189500	0
54	20241226	174600	278893800	189500	189500	189500	189500	0
55	20241226	174500	278893800	189500	189500	189500	189500	0
56	20241226	174400	278893800	189500	189500	189500	189500	0
57	20241226	174300	278893800	189500	189500	189500	189500	0
58	20241226	174200	278893800	189500	189500	189500	189500	0
59	20241226	174100	278893800	189500	189500	189500	189500	0
60	20241226	174000	278893800	189500	189500	189500	189500	0
61	20241226	173900	278893800	189500	189500	189500	189500	0
62	20241226	173800	278893800	189500	189500	189500	189500	71
63	20241226	173700	278893800	189500	189500	189500	189500	0
64	20241226	173600	278893800	189500	189500	189500	189500	0
65	20241226	173500	278893800	189500	189500	189500	189500	0
66	20241226	173400	278893800	189500	189500	189500	189500	0
67	20241226	173300	278893800	189500	189500	189500	189500	0
68	20241226	173200	278893800	189500	189500	189500	189500	0
69	20241226	173100	278893800	189500	189500	189500	189500	0
70	20241226	173000	278893800	189500	189500	189500	189500	0
71	20241226	172900	278893800	189500	189500	189500	189500	0
72	20241226	172800	278893800	189500	189500	189500	189500	0
73	20241226	172700	278893800	189500	189500	189500	189500	0
74	20241226	172600	278893800	189500	189500	189500	189500	0
75	20241226	172500	278893800	189500	189500	189500	189500	0
76	20241226	172400	278893800	189500	189500	189500	189500	0
77	20241226	172300	278893800	189500	189500	189500	189500	0
78	20241226	172200	278893800	189500	189500	189500	189500	0
79	20241226	172100	278893800	189500	189500	189500	189500	0
80	20241226	172000	278893800	189500	189500	189500	189500	0
81	20241226	171900	278893800	189500	189500	189500	189500	0
82	20241226	171800	278893800	189500	189500	189500	189500	0
83	20241226	171700	278893800	189500	189500	189500	189500	0
84	20241226	171600	278893800	189500	189500	189500	189500	0
85	20241226	171500	278893800	189500	189500	189500	189500	0
86	20241226	171400	278893800	189500	189500	189500	189500	0
87	20241226	171300	278893800	189500	189500	189500	189500	0
88	20241226	171200	278893800	189500	189500	189500	189500	0
89	20241226	171100	278893800	189500	189500	189500	189500	0
90	20241226	171000	278893800	189500	189500	189500	189500	0
91	20241226	170900	278893800	189500	189500	189500	189500	0
92	20241226	170800	278893800	189500	189500	189500	189500	71
93	20241226	170700	278893800	189500	189500	189500	189500	0
94	20241226	170600	278893800	189500	189500	189500	189500	0
95	20241226	170500	278893800	189500	189500	189500	189500	0
96	20241226	170400	278893800	189500	189500	189500	189500	0
97	20241226	170300	278893800	189500	189500	189500	189500	0
98	20241226	170200	278893800	189500	189500	189500	189500	0
99	20241226	170100	278893800	189500	189500	189500	189500	0
100	20241226	170000	278893800	189500	189500	189500	189500	0
101	20241226	165900	278893800	189500	189500	189500	189500	0
102	20241226	165800	278893800	189500	189500	189500	189500	0
103	20241226	165700	278893800	189500	189500	189500	189500	0
104	20241226	165600	278893800	189500	189500	189500	189500	0
105	20241226	165500	278893800	189500	189500	189500	189500	0
106	20241226	165400	278893800	189500	189500	189500	189500	0
107	20241226	165300	278893800	189500	189500	189500	189500	0
108	20241226	165200	278893800	189500	189500	189500	189500	0
109	20241226	165100	278893800	189500	189500	189500	189500	0
110	20241226	165000	278893800	189500	189500	189500	189500	0
111	20241226	164900	278893800	189500	189500	189500	189500	0
112	20241226	164800	278893800	189500	189500	189500	189500	0
113	20241226	164700	278893800	189500	189500	189500	189500	0
114	20241226	164600	278893800	189500	189500	189500	189500	0
115	20241226	164500	278893800	189500	189500	189500	189500	0
116	20241226	164400	278893800	189500	189500	189500	189500	0
117	20241226	164300	278893800	189500	189500	189500	189500	0
118	20241226	164200	278893800	189500	189500	189500	189500	0
119	20241226	164100	278893800	189500	189500	189500	189500	0
120	20241226	164000	278893800	189500	189500	189500	189500	0
121	20241226	163900	278893800	189500	189500	189500	189500	0
122	20241226	163800	278893800	189500	189500	189500	189500	71
123	20241226	163700	278893800	189500	189500	189500	189500	0
124	20241226	163600	278893800	189500	189500	189500	189500	0
125	20241226	163500	278893800	189500	189500	189500	189500	0
126	20241226	163400	278893800	189500	189500	189500	189500	0
127	20241226	163300	278893800	189500	189500	189500	189500	0
128	20241226	163200	278893800	189500	189500	189500	189500	0
129	20241226	163100	278893800	189500	189500	189500	189500	0
130	20241226	163000	278893800	189500	189500	189500	189500	0
131	20241226	162900	278893800	189500	189500	189500	189500	0
132	20241226	162800	278893800	189500	189500	189500	189500	0
133	20241226	162700	278893800	189500	189500	189500	189500	0
134	20241226	162600	278893800	189500	189500	189500	189500	0
135	20241226	162500	278893800	189500	189500	189500	189500	0
136	20241226	162400	278893800	189500	189500	189500	189500	0
137	20241226	162300	278893800	189500	189500	189500	189500	0
138	20241226	162200	278893800	189500	189500	189500	189500	0
139	20241226	162100	278893800	189500	189500	189500	189500	0
140	20241226	162000	278893800	189500	189500	189500	189500	0
141	20241226	161900	278893800	189500	189500	189500	189500	0
142	20241226	161800	278893800	189500	189500	189500	189500	0
143	20241226	161700	278893800	189500	189500	189500	189500	0
144	20241226	161600	278893800	189500	189500	189500	189500	0
145	20241226	161500	278893800	189500	189500	189500	189500	0
146	20241226	161400	278893800	189500	189500	189500	189500	0
147	20241226	161300	278893800	189500	189500	189500	189500	0
148	20241226	161200	278893800	189500	189500	189500	189500	0
149	20241226	161100	278893800	189500	189500	189500	189500	0
150	20241226	161000	278893800	189500	189500	189500	189500	0
151	20241226	160900	278893800	189500	189500	189500	189500	0
152	20241226	160800	278893800	189500	189500	189500	189500	71
153	20241226	160700	278893800	189500	189500	189500	189500	0
154	20241226	160600	278893800	189500	189500	189500	189500	0
155	20241226	160500	278893800	189500	189500	189500	189500	0
156	20241226	160400	278893800	189500	189500	189500	189500	0
157	20241226	160300	278893800	189500	189500	189500	189500	0
158	20241226	160200	278893800	189500	189500	189500	189500	0
159	20241226	160100	278893800	189500	189500	189500	189500	0
160	20241226	160000	278893800	189500	189500	189500	189500	0
161	20241226	155900	278893800	189500	189500	189500	189500	0
162	20241226	155800	278893800	189500	189500	189500	189500	0
163	20241226	155700	278893800	189500	189500	189500	189500	0
164	20241226	155600	278893800	189500	189500	189500	189500	0
165	20241226	155500	278893800	189500	189500	189500	189500	0
166	20241226	155400	278893800	189500	189500	189500	189500	0
167	20241226	155300	278893800	189500	189500	189500	189500	0
168	20241226	155200	278893800	189500	189500	189500	189500	0
169	20241226	155100	278893800	189500	189500	189500	189500	0
170	20241226	155000	278893800	189500	189500	189500	189500	0
171	20241226	154900	278893800	189500	189500	189500	189500	0
172	20241226	154800	278893800	189500	189500	189500	189500	0
173	20241226	154700	278893800	189500	189500	189500	189500	0
174	20241226	154600	278893800	189500	189500	189500	189500	0
175	20241226	154500	278893800	189500	189500	189500	189500	0
176	20241226	154400	278893800	189500	189500	189500	189500	0
177	20241226	154300	278893800	189500	189500	189500	189500	0
178	20241226	154200	278893800	189500	189500	189500	189500	0
179	20241226	154100	278893800	189500	189500	189500	189500	0
180	20241226	154000	278893800	189500	189500	189500	189500	0
181	20241226	153900	278893800	189500	189500	189500	189500	0
182	20241226	153800	278893800	189500	189500	189500	189500	71
183	20241226	153700	278893800	189500	189500	189500	189500	0
184	20241226	153600	278893800	189500	189500	189500	189500	0
185	20241226	153500	278893800	189500	189500	189500	189500	0
186	20241226	153400	278893800	189500	189500	189500	189500	0
187	20241226	153300	278893800	189500	189500	189500	189500	0
188	20241226	153200	278893800	189500	189500	189500	189500	0
189	20241226	153100	278893800	189500	189500	189500	189500	0
190	20241226	153000	278893800	189500	189500	189500	189500	71
191	20241226	152900	265439300	189700	189700	189700	189700	0
192	20241226	152800	265439300	189700	189700	189700	189700	0
193	20241226	152700	265439300	189700	189700	189700	189700	0
194	20241226	152600	265439300	189700	189700	189700	189700	0
195	20241226	152500	265439300	189700	189700	189700	189700	0
196	20241226	152400	265439300	189700	189700	189700	189700	0
197	20241226	152300	265439300	189700	189700	189700	189700	0
198	20241226	152200	265439300	189700	189700	189700	189700	0
199	20241226	152100	265439300	189700	189700	189700	189700	0
200	20241226	152000	265439300	189700	189700	189700	189700	0
201	20241226	151900	265439300	189700	190600	190600	189700	8
202	20241226	151800	263917100	191400	191400	191400	191400	1
203	20241226	151700	263725700	190800	190800	190800	190800	2
204	20241226	151600	263344100	190700	190800	190800	190700	5
205	20241226	151500	262390200	191400	191400	191400	191400	3
206	20241226	151400	261816000	190600	190600	190600	190600	0
207	20241226	151300	261816000	190600	190600	190600	190600	0
208	20241226	151200	261816000	190600	190600	190600	190600	0
209	20241226	151100	261816000	190600	190600	190600	190600	0
210	20241226	151000	261816000	190600	190600	190600	190600	0
211	20241226	150900	261816000	190600	190600	190600	190600	0
212	20241226	150800	261816000	190600	190600	190600	190600	0
213	20241226	150700	261816000	190600	190600	190600	190600	0
214	20241226	150600	261816000	190600	190600	190600	190600	0
215	20241226	150500	261816000	190600	190600	190600	190600	0
216	20241226	150400	261816000	190600	190600	190600	190600	0
217	20241226	150300	261816000	190600	190600	190600	190600	0
218	20241226	150200	261816000	190600	190600	190600	190600	0
219	20241226	150100	261816000	190600	190600	190600	190600	0
220	20241226	150000	261816000	190600	190600	190600	190600	1
221	20241226	145900	261625400	189700	189700	189700	189700	0
222	20241226	145800	261625400	189700	189700	189700	189700	0
223	20241226	145700	261625400	189700	189700	189700	189700	0
224	20241226	145600	261625400	189700	189700	189700	189700	0
225	20241226	145500	261625400	189700	189700	189700	189700	0
226	20241226	145400	261625400	189700	189700	189700	189700	2
227	20241226	145300	261246000	190600	190700	190700	190600	7
228	20241226	145200	259911200	189800	189800	189800	189800	0
229	20241226	145100	259911200	189800	189800	189800	189800	0
230	20241226	145000	259911200	189800	189800	189800	189800	0
231	20241226	144900	259911200	189800	189800	189800	189800	0
232	20241226	144800	259911200	189800	189800	189800	189800	0
233	20241226	144700	259911200	189800	189800	189800	189800	0
234	20241226	144600	259911200	189800	189800	189800	189800	0
235	20241226	144500	259911200	189800	189800	189800	189800	0
236	20241226	144400	259911200	189800	189800	189800	189800	0
237	20241226	144300	259911200	189800	189800	189800	189800	0
238	20241226	144200	259911200	189800	189800	189800	189800	0
239	20241226	144100	259911200	189800	189800	189800	189800	0
240	20241226	144000	259911200	189800	189800	189800	189800	0
241	20241226	143900	259911200	189800	189800	189800	189800	0
242	20241226	143800	259911200	189800	189800	189800	189800	0
243	20241226	143700	259911200	189800	189800	189800	189800	0
244	20241226	143600	259911200	189800	189800	189800	189800	0
245	20241226	143500	259911200	189800	189800	189800	189800	0
246	20241226	143400	259911200	189800	189800	189800	189800	0
247	20241226	143300	259911200	189800	189800	189800	189800	0
248	20241226	143200	259911200	189800	189800	189800	189800	0
249	20241226	143100	259911200	189800	189800	189800	189800	0
250	20241226	143000	259911200	189800	189800	189800	189800	0
251	20241226	142900	259911200	189800	189800	189800	189800	5
252	20241226	142800	258962200	191100	191100	191100	191100	0
253	20241226	142700	258962200	191100	191100	191100	191100	4
254	20241226	142600	258197800	190800	190800	190800	190800	1
255	20241226	142500	258007000	189800	189800	189800	189800	0
256	20241226	142400	258007000	189800	189800	189800	189800	0
257	20241226	142300	258007000	189800	189800	189800	189800	1
258	20241226	142200	257817200	189600	189600	189600	189600	0
259	20241226	142100	257817200	189600	189600	189600	189600	0
260	20241226	142000	257817200	189600	189600	189600	189600	0
261	20241226	141900	257817200	189600	189600	189600	189600	0
262	20241226	141800	257817200	189600	189600	189600	189600	0
263	20241226	141700	257817200	189600	189600	189600	189600	0
264	20241226	141600	257817200	189600	189600	189600	189600	0
265	20241226	141500	257817200	189600	189600	189600	189600	0
266	20241226	141400	257817200	189600	189600	189600	189600	0
267	20241226	141300	257817200	189600	189600	189600	189600	0
268	20241226	141200	257817200	189600	189600	189600	189600	0
269	20241226	141100	257817200	189600	189600	189600	189600	0
270	20241226	141000	257817200	189600	189600	189600	189600	0
271	20241226	140900	257817200	189600	189600	189600	189600	0
272	20241226	140800	257817200	189600	189600	189600	189600	0
273	20241226	140700	257817200	189600	189600	189600	189600	0
274	20241226	140600	257817200	189600	189600	189600	189600	0
275	20241226	140500	257817200	189600	189600	189600	189600	2
276	20241226	140400	257438000	189900	190100	190100	189400	21
277	20241226	140300	253458200	190200	190200	190200	190200	0
278	20241226	140200	253458200	190200	190200	190200	190200	0
279	20241226	140100	253458200	190200	190200	190200	190200	0
280	20241226	140000	253458200	190200	190200	190200	190200	0
281	20241226	135900	253458200	190200	190200	190200	190200	0
282	20241226	135800	253458200	190200	190200	190200	190200	0
283	20241226	135700	253458200	190200	190200	190200	190200	0
284	20241226	135600	253458200	190200	190200	190200	190200	3
285	20241226	135500	252887600	190400	190400	190400	190400	0
286	20241226	135400	252887600	190400	190400	190400	190400	2
287	20241226	135300	252506800	190500	190500	190500	190500	0
288	20241226	135200	252506800	190500	190500	190500	190500	0
289	20241226	135100	252506800	190500	190600	190600	190500	2
290	20241226	135000	252125700	190600	190600	190600	190600	0
291	20241226	134900	252125700	190600	190600	190600	190600	0
292	20241226	134800	252125700	190600	190600	190600	190600	0
293	20241226	134700	252125700	190600	190600	190600	190600	1
294	20241226	134600	251935100	190800	190800	190800	190800	0
295	20241226	134500	251935100	190800	190800	190800	190800	0
296	20241226	134400	251935100	190800	190800	190800	190800	0
297	20241226	134300	251935100	190800	190800	190800	190800	0
298	20241226	134200	251935100	190800	190800	190800	190800	0
299	20241226	134100	251935100	190800	190800	190800	190800	0
300	20241226	134000	251935100	190800	190900	190900	190800	4
301	20241226	133900	251171700	191000	191000	191000	191000	0
302	20241226	133800	251171700	191000	191000	191000	191000	0
303	20241226	133700	251171700	191000	191000	191000	191000	0
304	20241226	133600	251171700	191000	191000	191000	191000	0
305	20241226	133500	251171700	191000	191000	191000	191000	0
306	20241226	133400	251171700	191000	191000	191000	191000	0
307	20241226	133300	251171700	191000	191000	191000	191000	0
308	20241226	133200	251171700	191000	191000	191000	191000	0
309	20241226	133100	251171700	191000	191000	191000	191000	0
310	20241226	133000	251171700	191000	191000	191000	191000	0
311	20241226	132900	251171700	191000	191000	191000	191000	0
312	20241226	132800	251171700	191000	191000	191000	191000	0
313	20241226	132700	251171700	191000	191000	191000	191000	0
314	20241226	132600	251171700	191000	191000	191000	191000	0
315	20241226	132500	251171700	191000	191000	191000	191000	0
316	20241226	132400	251171700	191000	191000	191000	191000	4
317	20241226	132300	250407700	191000	191000	191000	191000	0
318	20241226	132200	250407700	191000	191000	191000	191000	0
319	20241226	132100	250407700	191000	191000	191000	191000	0
320	20241226	132000	250407700	191000	191000	191000	191000	0
321	20241226	131900	250407700	191000	191000	191000	191000	0
322	20241226	131800	250407700	191000	191000	191000	191000	0
323	20241226	131700	250407700	191000	191000	191000	191000	0
324	20241226	131600	250407700	191000	191000	191000	191000	0
325	20241226	131500	250407700	191000	191000	191000	191000	0
326	20241226	131400	250407700	191000	191000	191000	191000	1
327	20241226	131300	250216700	192000	192000	192000	192000	0
328	20241226	131200	250216700	192000	192000	192000	192000	0
329	20241226	131100	250216700	192000	191900	192000	191900	22
330	20241226	131000	245994500	192900	192900	192900	192900	0
331	20241226	130900	245994500	192900	192900	192900	192900	0
332	20241226	130800	245994500	192900	192900	192900	192900	3
333	20241226	130700	245415800	192900	192900	192900	192900	0
334	20241226	130600	245415800	192900	192900	192900	192900	0
335	20241226	130500	245415800	192900	192900	192900	192900	7
336	20241226	130400	244065500	192900	192900	192900	192900	0
337	20241226	130300	244065500	192900	192900	192900	192900	0
338	20241226	130200	244065500	192900	192900	192900	192900	0
339	20241226	130100	244065500	192900	192900	192900	192900	0
340	20241226	130000	244065500	192900	192900	192900	192900	0
341	20241226	125900	244065500	192900	192900	192900	192900	5
342	20241226	125800	243101000	191800	191800	191800	191800	0
343	20241226	125700	243101000	191800	191800	191800	191800	0
344	20241226	125600	243101000	191800	191800	191800	191800	23
345	20241226	125500	238689600	192700	192700	192700	192700	3
346	20241226	125400	238111500	192800	192800	192800	192800	0
347	20241226	125300	238111500	192800	192800	192800	192800	0
348	20241226	125200	238111500	192800	192800	192800	192800	3
349	20241226	125100	237533100	192800	192800	192800	192800	0
350	20241226	125000	237533100	192800	192800	192800	192800	3
351	20241226	124900	236954700	191000	191000	191000	191000	0
352	20241226	124800	236954700	191000	192800	192800	191000	13
353	20241226	124700	234456000	192900	192900	192900	192900	0
354	20241226	124600	234456000	192900	192900	192900	192900	0
355	20241226	124500	234456000	192900	192900	192900	192900	7
356	20241226	124400	233105700	192900	192900	192900	192900	0
357	20241226	124300	233105700	192900	192900	192900	192900	0
358	20241226	124200	233105700	192900	192900	192900	192900	0
359	20241226	124100	233105700	192900	192900	192900	192900	0
360	20241226	124000	233105700	192900	192900	192900	192900	3
361	20241226	123900	232527000	192700	192700	192700	192700	4
362	20241226	123800	231756200	192800	192800	192800	192800	6
363	20241226	123700	230599400	192900	192900	192900	192900	0
364	20241226	123600	230599400	192900	192900	192900	192900	3
365	20241226	123500	230020700	192900	192900	192900	192900	3
366	20241226	123400	229442000	192800	192800	192800	192800	8
367	20241226	123300	227899600	192800	192800	192800	192800	0
368	20241226	123200	227899600	192800	192800	192800	192800	0
369	20241226	123100	227899600	192800	192900	192900	192800	8
370	20241226	123000	226356900	192900	192900	192900	192900	3
371	20241226	122900	225778200	192800	192800	192800	192800	0
372	20241226	122800	225778200	192800	192800	192800	192800	0
373	20241226	122700	225778200	192800	192800	192800	192800	2
374	20241226	122600	225392600	192900	192900	192900	192900	4
375	20241226	122500	224621000	192900	192900	192900	192900	3
376	20241226	122400	224042300	192800	192800	192800	192800	0
377	20241226	122300	224042300	192800	192800	192800	192800	0
378	20241226	122200	224042300	192800	192800	192800	192800	2
379	20241226	122100	223656700	192800	192800	192800	192800	2
380	20241226	122000	223271100	192900	192900	192900	192900	3
381	20241226	121900	222692400	192600	192600	192600	192600	0
382	20241226	121800	222692400	192600	192600	192600	192600	0
383	20241226	121700	222692400	192600	192600	192600	192600	5
384	20241226	121600	221729400	192700	192700	192700	192700	3
385	20241226	121500	221151300	192900	192700	192900	192700	6
386	20241226	121400	219994700	192800	192800	192800	192800	4
387	20241226	121300	219223500	192900	192900	192900	192900	0
388	20241226	121200	219223500	192900	193000	193000	192900	6
389	20241226	121100	218065700	193000	193000	193000	193000	4
390	20241226	121000	217293700	192900	192900	192900	192900	0
391	20241226	120900	217293700	192900	192900	192900	192900	0
392	20241226	120800	217293700	192900	192900	192900	192900	0
393	20241226	120700	217293700	192900	192900	192900	192900	4
394	20241226	120600	216522100	192900	192900	192900	192900	3
395	20241226	120500	215943400	192800	192800	192800	192800	0
396	20241226	120400	215943400	192800	192900	192900	192800	2
397	20241226	120300	215557700	193000	193000	193000	193000	0
398	20241226	120200	215557700	193000	193000	193000	193000	3
399	20241226	120100	214978700	193000	193000	193000	193000	5
400	20241226	120000	214013700	193000	193000	193000	193000	0
401	20241226	115900	214013700	193000	193000	193000	193000	3
402	20241226	115800	213434700	193100	193100	193100	193100	0
403	20241226	115700	213434700	193100	193000	193100	193000	13
404	20241226	115600	210925400	193100	193100	193100	193000	7
405	20241226	115500	209574000	192900	192900	192900	192900	0
406	20241226	115400	209574000	192900	192900	192900	192900	0
407	20241226	115300	209574000	192900	192900	192900	192900	2
408	20241226	115200	209188200	193000	193000	193000	193000	0
409	20241226	115100	209188200	193000	192800	193000	192800	8
410	20241226	115000	207645200	193100	193100	193100	193100	0
411	20241226	114900	207645200	193100	193100	193100	193100	0
412	20241226	114800	207645200	193100	193100	193100	193100	0
413	20241226	114700	207645200	193100	193100	193100	193100	0
414	20241226	114600	207645200	193100	193100	193100	193100	3
415	20241226	114500	207065900	193000	193000	193000	193000	4
416	20241226	114400	206293900	193000	193000	193000	193000	0
417	20241226	114300	206293900	193000	193000	193000	193000	0
418	20241226	114200	206293900	193000	193000	193000	193000	0
419	20241226	114100	206293900	193000	193000	193000	193000	3
420	20241226	114000	205714900	192900	192900	192900	192900	1
421	20241226	113900	205522000	193000	193000	193000	193000	0
422	20241226	113800	205522000	193000	192900	193000	192900	4
423	20241226	113700	204750100	192900	192900	192900	192900	0
424	20241226	113600	204750100	192900	192900	192900	192900	3
425	20241226	113500	204171400	192900	192800	192900	192800	4
426	20241226	113400	203399900	193200	193200	193200	193200	0
427	20241226	113300	203399900	193200	193200	193200	193200	0
428	20241226	113200	203399900	193200	193200	193200	193200	0
429	20241226	113100	203399900	193200	192200	193200	192000	8
430	20241226	113000	201857900	192300	192300	192300	192300	3
431	20241226	112900	201281000	192600	192800	192800	192600	6
432	20241226	112800	200124800	192900	193000	193000	192900	2
433	20241226	112700	199738900	193200	193200	193200	193200	0
434	20241226	112600	199738900	193200	193100	193200	193100	3
435	20241226	112500	199159400	193100	193100	193100	193100	0
436	20241226	112400	199159400	193100	193100	193100	193100	5
437	20241226	112300	198193900	193100	193100	193100	193100	0
438	20241226	112200	198193900	193100	193100	193100	193100	4
439	20241226	112100	197421500	193100	193100	193100	193100	2
440	20241226	112000	197035300	193100	193100	193100	193100	1
441	20241226	111900	196842200	193000	193100	193100	193000	5
442	20241226	111800	195876800	193100	193100	193100	193100	0
443	20241226	111700	195876800	193100	193100	193100	193100	3
444	20241226	111600	195297500	193100	193100	193100	193100	0
445	20241226	111500	195297500	193100	193100	193100	193100	0
446	20241226	111400	195297500	193100	193100	193100	193100	4
447	20241226	111300	194525100	193100	193100	193100	193100	0
448	20241226	111200	194525100	193100	193100	193100	193100	3
449	20241226	111100	193945800	193000	193000	193000	193000	3
450	20241226	111000	193366800	193100	193100	193100	193100	3
451	20241226	110900	192787500	193100	193100	193100	193100	0
452	20241226	110800	192787500	193100	193100	193100	193100	1
453	20241226	110700	192594400	193100	193100	193100	193100	5
454	20241226	110600	191628900	193000	193000	193000	193000	0
455	20241226	110500	191628900	193000	193000	193000	193000	3
456	20241226	110400	191049900	193100	193100	193100	193100	0
457	20241226	110300	191049900	193100	193100	193100	193100	1
458	20241226	110200	190856800	193100	193100	193100	193100	3
459	20241226	110100	190277500	193100	193100	193100	193100	0
460	20241226	110000	190277500	193100	192800	193100	192800	5
461	20241226	105900	189313200	192800	192800	192800	192800	4
462	20241226	105800	188542000	192800	192800	192800	192800	1
463	20241226	105700	188349200	192800	192700	192800	192700	4
464	20241226	105600	187578100	192800	192800	192800	192800	1
465	20241226	105500	187385300	192900	192900	192900	192900	4
466	20241226	105400	186613700	192800	192800	192800	192800	1
467	20241226	105300	186420900	193100	193100	193100	193100	1
468	20241226	105200	186227800	193100	193100	193100	193100	6
469	20241226	105100	185069200	193100	193100	193100	193100	0
470	20241226	105000	185069200	193100	193000	193100	193000	3
471	20241226	104900	184490000	193100	193100	193100	193100	0
472	20241226	104800	184490000	193100	193100	193100	193100	1
473	20241226	104700	184296900	193100	193100	193100	193100	3
474	20241226	104600	183717600	193100	193100	193100	193100	0
475	20241226	104500	183717600	193100	193100	193100	193100	0
476	20241226	104400	183717600	193100	193100	193100	193100	0
477	20241226	104300	183717600	193100	193100	193100	193100	0
478	20241226	104200	183717600	193100	193100	193100	192800	9
479	20241226	104100	181980200	192100	192100	192100	192100	1
480	20241226	104000	181788100	193000	193000	193000	193000	1
481	20241226	103900	181595100	191900	191900	191900	191900	7
482	20241226	103800	180251800	192000	192600	192600	192000	54
483	20241226	103700	169878800	193200	193200	193200	193200	2
484	20241226	103600	169492400	193200	193200	193200	193200	2
485	20241226	103500	169106000	193200	193200	193200	193200	0
486	20241226	103400	169106000	193200	193200	193200	193200	0
487	20241226	103300	169106000	193200	193100	193200	193100	7
488	20241226	103200	167754000	193000	193000	193000	193000	0
489	20241226	103100	167754000	193000	193000	193000	193000	1
490	20241226	103000	167561000	192200	192200	192200	192200	0
491	20241226	102900	167561000	192200	193000	193000	192200	4
492	20241226	102800	166791200	193100	193100	193100	193100	3
493	20241226	102700	166211900	192300	192300	192300	192300	1
494	20241226	102600	166019600	193600	192200	193600	192000	58
495	20241226	102500	154873100	193600	193200	193600	193200	4
496	20241226	102400	154099600	193200	191900	193200	191900	315
497	20241226	102300	93534400	191900	191900	191900	191900	12
498	20241226	102200	91231600	191900	191700	191900	191700	173
499	20241226	102100	58054900	191700	191700	191700	191700	0
500	20241226	102000	58054900	191700	191700	191700	191700	2
501	20241226	101900	57671500	191800	191800	191800	191800	1
502	20241226	101800	57479700	191800	191800	191800	191800	3
503	20241226	101700	56904300	191700	191700	191700	191700	4
504	20241226	101600	56137500	191700	191700	191700	191700	3
505	20241226	101500	55562400	191700	191700	191700	191700	1
506	20241226	101400	55370700	191700	191700	191700	191700	1
507	20241226	101300	55179000	191600	191600	191600	191600	2
508	20241226	101200	54795800	191700	191700	191700	191700	0
509	20241226	101100	54795800	191700	191700	191700	191700	0
510	20241226	101000	54795800	191700	191700	191700	191700	0
511	20241226	100900	54795800	191700	191700	191700	191700	0
512	20241226	100800	54795800	191700	191700	191700	191700	10
513	20241226	100700	52878800	191100	191100	191100	191100	2
514	20241226	100600	52496600	191800	191800	191800	191800	0
515	20241226	100500	52496600	191800	191800	191800	191800	0
516	20241226	100400	52496600	191800	191800	191800	191800	0
517	20241226	100300	52496600	191800	191800	191800	191200	8
518	20241226	100200	50962800	191800	191800	191800	191800	1
519	20241226	100100	50771000	191300	191400	191400	191300	2
520	20241226	100000	50388300	191800	191500	191800	191400	106
521	20241226	095900	30077600	191500	191500	191500	191500	11
522	20241226	095800	27971100	191500	191500	191500	191500	6
523	20241226	095700	26822100	191500	191500	191500	191500	0
524	20241226	095600	26822100	191500	191300	191500	191300	3
525	20241226	095500	26248000	191500	191500	191500	191500	0
526	20241226	095400	26248000	191500	191500	191500	191500	0
527	20241226	095300	26248000	191500	191500	191500	191500	6
528	20241226	095200	25099000	191500	191500	191500	191500	0
529	20241226	095100	25099000	191500	191300	191500	191300	5
530	20241226	095000	24142300	191300	191300	191300	191300	0
531	20241226	094900	24142300	191300	191300	191300	191300	6
532	20241226	094800	22994500	191300	191300	191300	191300	0
533	20241226	094700	22994500	191300	191300	191300	191300	0
534	20241226	094600	22994500	191300	191300	191300	191300	0
535	20241226	094500	22994500	191300	191300	191300	191300	1
536	20241226	094400	22803200	191300	191100	191300	191100	8
537	20241226	094300	21273800	191100	191100	191100	191100	0
538	20241226	094200	21273800	191100	191100	191100	191100	3
539	20241226	094100	20700500	191100	191100	191100	191100	0
540	20241226	094000	20700500	191100	191100	191100	191100	0
541	20241226	093900	20700500	191100	191100	191100	191000	9
542	20241226	093800	18980700	191100	191100	191100	191100	1
543	20241226	093700	18789600	191100	191100	191100	191100	0
544	20241226	093600	18789600	191100	191100	191100	191100	1
545	20241226	093500	18598500	191100	191100	191100	191100	0
546	20241226	093400	18598500	191100	191200	191700	191100	12
547	20241226	093300	16299300	191700	191700	191700	191700	0
548	20241226	093200	16299300	191700	191700	191700	191700	0
549	20241226	093100	16299300	191700	191700	191700	191700	1
550	20241226	093000	16107600	191800	191800	191800	191800	0
551	20241226	092900	16107600	191800	191800	191800	191800	7
552	20241226	092800	14765000	191800	191800	191800	191800	1
553	20241226	092700	14573200	191800	191800	191800	191800	0
554	20241226	092600	14573200	191800	191800	191800	191800	0
555	20241226	092500	14573200	191800	191100	191800	191100	4
556	20241226	092400	13806800	191800	191800	191800	191800	6
557	20241226	092300	12656000	191800	191800	191800	191800	0
558	20241226	092200	12656000	191800	191800	191800	191800	2
559	20241226	092100	12272400	191800	191800	191800	191800	0
560	20241226	092000	12272400	191800	191800	191800	191800	0
561	20241226	091900	12272400	191800	191600	191800	191600	8
562	20241226	091800	10738200	191700	191700	191700	191700	0
563	20241226	091700	10738200	191700	191700	191700	191700	10
564	20241226	091600	8821200	191800	191800	191800	191800	0
565	20241226	091500	8821200	191800	191800	191800	191800	0
566	20241226	091400	8821200	191800	191800	191800	191800	6
567	20241226	091300	7670400	191900	191900	191900	191900	0
568	20241226	091200	7670400	191900	191900	191900	191900	0
569	20241226	091100	7670400	191900	191900	191900	191900	1
570	20241226	091000	7478500	191800	191800	191800	191800	3
571	20241226	090900	6903100	191800	191800	191800	191800	4
572	20241226	090800	6135900	191900	191900	191900	191900	5
573	20241226	090700	5176400	191900	191900	191900	191900	0
574	20241226	090600	5176400	191900	191900	191900	191900	0
575	20241226	090500	5176400	191900	191900	191900	191900	2
576	20241226	090400	4792600	191900	191900	191900	191900	4
577	20241226	090300	4025000	191900	191900	191900	191900	0
578	20241226	090200	4025000	191900	191900	191900	191900	1
579	20241226	090100	3833100	192000	191900	192000	191900	2
580	20241226	090000	3449200	192000	190800	192000	190800	18