KissMeData/064850/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	194300	172123710	7980	7980	7980	7980	1073
3	20241226	194200	172123710	7980	7980	7980	7980	0
4	20241226	194100	172123710	7980	7980	7980	7980	0
5	20241226	194000	172123710	7980	7980	7980	7980	0
6	20241226	193900	172123710	7980	7980	7980	7980	0
7	20241226	193800	172123710	7980	7980	7980	7980	0
8	20241226	193700	172123710	7980	7980	7980	7980	0
9	20241226	193600	172123710	7980	7980	7980	7980	0
10	20241226	193500	172123710	7980	7980	7980	7980	0
11	20241226	193400	172123710	7980	7980	7980	7980	0
12	20241226	193300	172123710	7980	7980	7980	7980	0
13	20241226	193200	172123710	7980	7980	7980	7980	0
14	20241226	193100	172123710	7980	7980	7980	7980	0
15	20241226	193000	172123710	7980	7980	7980	7980	0
16	20241226	192900	172123710	7980	7980	7980	7980	0
17	20241226	192800	172123710	7980	7980	7980	7980	0
18	20241226	192700	172123710	7980	7980	7980	7980	0
19	20241226	192600	172123710	7980	7980	7980	7980	0
20	20241226	192500	172123710	7980	7980	7980	7980	0
21	20241226	192400	172123710	7980	7980	7980	7980	0
22	20241226	192300	172123710	7980	7980	7980	7980	0
23	20241226	192200	172123710	7980	7980	7980	7980	0
24	20241226	192100	172123710	7980	7980	7980	7980	0
25	20241226	192000	172123710	7980	7980	7980	7980	0
26	20241226	191900	172123710	7980	7980	7980	7980	0
27	20241226	191800	172123710	7980	7980	7980	7980	0
28	20241226	191700	172123710	7980	7980	7980	7980	0
29	20241226	191600	172123710	7980	7980	7980	7980	0
30	20241226	191500	172123710	7980	7980	7980	7980	0
31	20241226	191400	172123710	7980	7980	7980	7980	0
32	20241226	191300	172123710	7980	7980	7980	7980	1073
33	20241226	191200	172123710	7980	7980	7980	7980	0
34	20241226	191100	172123710	7980	7980	7980	7980	0
35	20241226	191000	172123710	7980	7980	7980	7980	0
36	20241226	190900	172123710	7980	7980	7980	7980	0
37	20241226	190800	172123710	7980	7980	7980	7980	0
38	20241226	190700	172123710	7980	7980	7980	7980	0
39	20241226	190600	172123710	7980	7980	7980	7980	0
40	20241226	190500	172123710	7980	7980	7980	7980	0
41	20241226	190400	172123710	7980	7980	7980	7980	0
42	20241226	190300	172123710	7980	7980	7980	7980	0
43	20241226	190200	172123710	7980	7980	7980	7980	0
44	20241226	190100	172123710	7980	7980	7980	7980	0
45	20241226	190000	172123710	7980	7980	7980	7980	0
46	20241226	185900	172123710	7980	7980	7980	7980	0
47	20241226	185800	172123710	7980	7980	7980	7980	0
48	20241226	185700	172123710	7980	7980	7980	7980	0
49	20241226	185600	172123710	7980	7980	7980	7980	0
50	20241226	185500	172123710	7980	7980	7980	7980	0
51	20241226	185400	172123710	7980	7980	7980	7980	0
52	20241226	185300	172123710	7980	7980	7980	7980	0
53	20241226	185200	172123710	7980	7980	7980	7980	0
54	20241226	185100	172123710	7980	7980	7980	7980	0
55	20241226	185000	172123710	7980	7980	7980	7980	0
56	20241226	184900	172123710	7980	7980	7980	7980	0
57	20241226	184800	172123710	7980	7980	7980	7980	0
58	20241226	184700	172123710	7980	7980	7980	7980	0
59	20241226	184600	172123710	7980	7980	7980	7980	0
60	20241226	184500	172123710	7980	7980	7980	7980	0
61	20241226	184400	172123710	7980	7980	7980	7980	0
62	20241226	184300	172123710	7980	7980	7980	7980	1073
63	20241226	184200	172123710	7980	7980	7980	7980	0
64	20241226	184100	172123710	7980	7980	7980	7980	0
65	20241226	184000	172123710	7980	7980	7980	7980	0
66	20241226	183900	172123710	7980	7980	7980	7980	0
67	20241226	183800	172123710	7980	7980	7980	7980	0
68	20241226	183700	172123710	7980	7980	7980	7980	0
69	20241226	183600	172123710	7980	7980	7980	7980	0
70	20241226	183500	172123710	7980	7980	7980	7980	0
71	20241226	183400	172123710	7980	7980	7980	7980	0
72	20241226	183300	172123710	7980	7980	7980	7980	0
73	20241226	183200	172123710	7980	7980	7980	7980	0
74	20241226	183100	172123710	7980	7980	7980	7980	0
75	20241226	183000	172123710	7980	7980	7980	7980	0
76	20241226	182900	172123710	7980	7980	7980	7980	0
77	20241226	182800	172123710	7980	7980	7980	7980	0
78	20241226	182700	172123710	7980	7980	7980	7980	0
79	20241226	182600	172123710	7980	7980	7980	7980	0
80	20241226	182500	172123710	7980	7980	7980	7980	0
81	20241226	182400	172123710	7980	7980	7980	7980	0
82	20241226	182300	172123710	7980	7980	7980	7980	0
83	20241226	182200	172123710	7980	7980	7980	7980	0
84	20241226	182100	172123710	7980	7980	7980	7980	0
85	20241226	182000	172123710	7980	7980	7980	7980	0
86	20241226	181900	172123710	7980	7980	7980	7980	0
87	20241226	181800	172123710	7980	7980	7980	7980	0
88	20241226	181700	172123710	7980	7980	7980	7980	0
89	20241226	181600	172123710	7980	7980	7980	7980	0
90	20241226	181500	172123710	7980	7980	7980	7980	0
91	20241226	181400	172123710	7980	7980	7980	7980	0
92	20241226	181300	172123710	7980	7980	7980	7980	1073
93	20241226	181200	172123710	7980	7980	7980	7980	0
94	20241226	181100	172123710	7980	7980	7980	7980	0
95	20241226	181000	172123710	7980	7980	7980	7980	0
96	20241226	180900	172123710	7980	7980	7980	7980	0
97	20241226	180800	172123710	7980	7980	7980	7980	0
98	20241226	180700	172123710	7980	7980	7980	7980	0
99	20241226	180600	172123710	7980	7980	7980	7980	0
100	20241226	180500	172123710	7980	7980	7980	7980	0
101	20241226	180400	172123710	7980	7980	7980	7980	0
102	20241226	180300	172123710	7980	7980	7980	7980	0
103	20241226	180200	172123710	7980	7980	7980	7980	0
104	20241226	180100	172123710	7980	7980	7980	7980	0
105	20241226	180000	172123710	7980	7980	7980	7980	0
106	20241226	175900	172123710	7980	7980	7980	7980	0
107	20241226	175800	172123710	7980	7980	7980	7980	0
108	20241226	175700	172123710	7980	7980	7980	7980	0
109	20241226	175600	172123710	7980	7980	7980	7980	0
110	20241226	175500	172123710	7980	7980	7980	7980	0
111	20241226	175400	172123710	7980	7980	7980	7980	0
112	20241226	175300	172123710	7980	7980	7980	7980	0
113	20241226	175200	172123710	7980	7980	7980	7980	0
114	20241226	175100	172123710	7980	7980	7980	7980	0
115	20241226	175000	172123710	7980	7980	7980	7980	0
116	20241226	174900	172123710	7980	7980	7980	7980	0
117	20241226	174800	172123710	7980	7980	7980	7980	0
118	20241226	174700	172123710	7980	7980	7980	7980	0
119	20241226	174600	172123710	7980	7980	7980	7980	0
120	20241226	174500	172123710	7980	7980	7980	7980	0
121	20241226	174400	172123710	7980	7980	7980	7980	0
122	20241226	174300	172123710	7980	7980	7980	7980	1073
123	20241226	174200	172123710	7980	7980	7980	7980	0
124	20241226	174100	172123710	7980	7980	7980	7980	0
125	20241226	174000	172123710	7980	7980	7980	7980	0
126	20241226	173900	172123710	7980	7980	7980	7980	0
127	20241226	173800	172123710	7980	7980	7980	7980	0
128	20241226	173700	172123710	7980	7980	7980	7980	0
129	20241226	173600	172123710	7980	7980	7980	7980	0
130	20241226	173500	172123710	7980	7980	7980	7980	0
131	20241226	173400	172123710	7980	7980	7980	7980	0
132	20241226	173300	172123710	7980	7980	7980	7980	0
133	20241226	173200	172123710	7980	7980	7980	7980	0
134	20241226	173100	172123710	7980	7980	7980	7980	0
135	20241226	173000	172123710	7980	7980	7980	7980	0
136	20241226	172900	172123710	7980	7980	7980	7980	0
137	20241226	172800	172123710	7980	7980	7980	7980	0
138	20241226	172700	172123710	7980	7980	7980	7980	0
139	20241226	172600	172123710	7980	7980	7980	7980	0
140	20241226	172500	172123710	7980	7980	7980	7980	0
141	20241226	172400	172123710	7980	7980	7980	7980	0
142	20241226	172300	172123710	7980	7980	7980	7980	0
143	20241226	172200	172123710	7980	7980	7980	7980	0
144	20241226	172100	172123710	7980	7980	7980	7980	0
145	20241226	172000	172123710	7980	7980	7980	7980	0
146	20241226	171900	172123710	7980	7980	7980	7980	0
147	20241226	171800	172123710	7980	7980	7980	7980	0
148	20241226	171700	172123710	7980	7980	7980	7980	0
149	20241226	171600	172123710	7980	7980	7980	7980	0
150	20241226	171500	172123710	7980	7980	7980	7980	0
151	20241226	171400	172123710	7980	7980	7980	7980	0
152	20241226	171300	172123710	7980	7980	7980	7980	1073
153	20241226	171200	172123710	7980	7980	7980	7980	0
154	20241226	171100	172123710	7980	7980	7980	7980	0
155	20241226	171000	172123710	7980	7980	7980	7980	0
156	20241226	170900	172123710	7980	7980	7980	7980	0
157	20241226	170800	172123710	7980	7980	7980	7980	0
158	20241226	170700	172123710	7980	7980	7980	7980	0
159	20241226	170600	172123710	7980	7980	7980	7980	0
160	20241226	170500	172123710	7980	7980	7980	7980	0
161	20241226	170400	172123710	7980	7980	7980	7980	0
162	20241226	170300	172123710	7980	7980	7980	7980	0
163	20241226	170200	172123710	7980	7980	7980	7980	0
164	20241226	170100	172123710	7980	7980	7980	7980	0
165	20241226	170000	172123710	7980	7980	7980	7980	0
166	20241226	165900	172123710	7980	7980	7980	7980	0
167	20241226	165800	172123710	7980	7980	7980	7980	0
168	20241226	165700	172123710	7980	7980	7980	7980	0
169	20241226	165600	172123710	7980	7980	7980	7980	0
170	20241226	165500	172123710	7980	7980	7980	7980	0
171	20241226	165400	172123710	7980	7980	7980	7980	0
172	20241226	165300	172123710	7980	7980	7980	7980	0
173	20241226	165200	172123710	7980	7980	7980	7980	0
174	20241226	165100	172123710	7980	7980	7980	7980	0
175	20241226	165000	172123710	7980	7980	7980	7980	0
176	20241226	164900	172123710	7980	7980	7980	7980	0
177	20241226	164800	172123710	7980	7980	7980	7980	0
178	20241226	164700	172123710	7980	7980	7980	7980	0
179	20241226	164600	172123710	7980	7980	7980	7980	0
180	20241226	164500	172123710	7980	7980	7980	7980	0
181	20241226	164400	172123710	7980	7980	7980	7980	0
182	20241226	164300	172123710	7980	7980	7980	7980	1073
183	20241226	164200	172123710	7980	7980	7980	7980	0
184	20241226	164100	172123710	7980	7980	7980	7980	0
185	20241226	164000	172123710	7980	7980	7980	7980	0
186	20241226	163900	172123710	7980	7980	7980	7980	0
187	20241226	163800	172123710	7980	7980	7980	7980	0
188	20241226	163700	172123710	7980	7980	7980	7980	0
189	20241226	163600	172123710	7980	7980	7980	7980	0
190	20241226	163500	172123710	7980	7980	7980	7980	0
191	20241226	163400	172123710	7980	7980	7980	7980	0
192	20241226	163300	172123710	7980	7980	7980	7980	0
193	20241226	163200	172123710	7980	7980	7980	7980	0
194	20241226	163100	172123710	7980	7980	7980	7980	0
195	20241226	163000	172123710	7980	7980	7980	7980	0
196	20241226	162900	172123710	7980	7980	7980	7980	0
197	20241226	162800	172123710	7980	7980	7980	7980	0
198	20241226	162700	172123710	7980	7980	7980	7980	0
199	20241226	162600	172123710	7980	7980	7980	7980	0
200	20241226	162500	172123710	7980	7980	7980	7980	0
201	20241226	162400	172123710	7980	7980	7980	7980	0
202	20241226	162300	172123710	7980	7980	7980	7980	0
203	20241226	162200	172123710	7980	7980	7980	7980	0
204	20241226	162100	172123710	7980	7980	7980	7980	0
205	20241226	162000	172123710	7980	7980	7980	7980	0
206	20241226	161900	172123710	7980	7980	7980	7980	0
207	20241226	161800	172123710	7980	7980	7980	7980	0
208	20241226	161700	172123710	7980	7980	7980	7980	0
209	20241226	161600	172123710	7980	7980	7980	7980	0
210	20241226	161500	172123710	7980	7980	7980	7980	0
211	20241226	161400	172123710	7980	7980	7980	7980	0
212	20241226	161300	172123710	7980	7980	7980	7980	1073
213	20241226	161200	172123710	7980	7980	7980	7980	0
214	20241226	161100	172123710	7980	7980	7980	7980	0
215	20241226	161000	172123710	7980	7980	7980	7980	0
216	20241226	160900	172123710	7980	7980	7980	7980	0
217	20241226	160800	172123710	7980	7980	7980	7980	0
218	20241226	160700	172123710	7980	7980	7980	7980	0
219	20241226	160600	172123710	7980	7980	7980	7980	0
220	20241226	160500	172123710	7980	7980	7980	7980	0
221	20241226	160400	172123710	7980	7980	7980	7980	0
222	20241226	160300	172123710	7980	7980	7980	7980	0
223	20241226	160200	172123710	7980	7980	7980	7980	0
224	20241226	160100	172123710	7980	7980	7980	7980	0
225	20241226	160000	172123710	7980	7980	7980	7980	0
226	20241226	155900	172123710	7980	7980	7980	7980	0
227	20241226	155800	172123710	7980	7980	7980	7980	0
228	20241226	155700	172123710	7980	7980	7980	7980	0
229	20241226	155600	172123710	7980	7980	7980	7980	0
230	20241226	155500	172123710	7980	7980	7980	7980	0
231	20241226	155400	172123710	7980	7980	7980	7980	0
232	20241226	155300	172123710	7980	7980	7980	7980	0
233	20241226	155200	172123710	7980	7980	7980	7980	0
234	20241226	155100	172123710	7980	7980	7980	7980	0
235	20241226	155000	172123710	7980	7980	7980	7980	0
236	20241226	154900	172123710	7980	7980	7980	7980	0
237	20241226	154800	172123710	7980	7980	7980	7980	0
238	20241226	154700	172123710	7980	7980	7980	7980	0
239	20241226	154600	172123710	7980	7980	7980	7980	0
240	20241226	154500	172123710	7980	7980	7980	7980	0
241	20241226	154400	172123710	7980	7980	7980	7980	0
242	20241226	154300	172123710	7980	7980	7980	7980	1073
243	20241226	154200	172123710	7980	7980	7980	7980	0
244	20241226	154100	172123710	7980	7980	7980	7980	0
245	20241226	154000	172123710	7980	7980	7980	7980	0
246	20241226	153900	172123710	7980	7980	7980	7980	0
247	20241226	153800	172123710	7980	7980	7980	7980	0
248	20241226	153700	172123710	7980	7980	7980	7980	0
249	20241226	153600	172123710	7980	7980	7980	7980	0
250	20241226	153500	172123710	7980	7980	7980	7980	0
251	20241226	153400	172123710	7980	7980	7980	7980	0
252	20241226	153300	172123710	7980	7980	7980	7980	0
253	20241226	153200	172123710	7980	7980	7980	7980	0
254	20241226	153100	172123710	7980	7980	7980	7980	0
255	20241226	153000	172123710	7980	7980	7980	7980	1073
256	20241226	152900	163561170	7940	7940	7940	7940	0
257	20241226	152800	163561170	7940	7940	7940	7940	0
258	20241226	152700	163561170	7940	7940	7940	7940	0
259	20241226	152600	163561170	7940	7940	7940	7940	0
260	20241226	152500	163561170	7940	7940	7940	7940	0
261	20241226	152400	163561170	7940	7940	7940	7940	0
262	20241226	152300	163561170	7940	7940	7940	7940	0
263	20241226	152200	163561170	7940	7940	7940	7940	0
264	20241226	152100	163561170	7940	7940	7940	7940	0
265	20241226	152000	163561170	7940	7940	7940	7940	0
266	20241226	151900	163561170	7940	7930	7940	7930	105
267	20241226	151800	162728370	7930	7910	7930	7910	82
268	20241226	151700	162079530	7900	7880	7900	7880	68
269	20241226	151600	161542530	7900	7910	7910	7900	129
270	20241226	151500	160523140	7880	7880	7880	7880	6
271	20241226	151400	160475860	7900	7900	7900	7900	0
272	20241226	151300	160475860	7900	7900	7900	7900	0
273	20241226	151200	160475860	7900	7900	7900	7900	0
274	20241226	151100	160475860	7900	7880	7900	7880	183
275	20241226	151000	159033510	7840	7840	7840	7840	0
276	20241226	150900	159033510	7840	7870	7870	7830	1754
277	20241226	150800	145254940	7870	7870	7870	7870	0
278	20241226	150700	145254940	7870	7870	7870	7870	180
279	20241226	150600	143838340	7890	7890	7890	7890	147
280	20241226	150500	142678510	7870	7870	7870	7870	108
281	20241226	150400	141828550	7870	7870	7870	7870	0
282	20241226	150300	141828550	7870	7870	7870	7870	0
283	20241226	150200	141828550	7870	7870	7870	7870	0
284	20241226	150100	141828550	7870	7890	7890	7870	2
285	20241226	150000	141812790	7870	7870	7870	7870	0
286	20241226	145900	141812790	7870	7870	7870	7870	0
287	20241226	145800	141812790	7870	7870	7870	7870	0
288	20241226	145700	141812790	7870	7870	7870	7870	0
289	20241226	145600	141812790	7870	7870	7870	7870	0
290	20241226	145500	141812790	7870	7850	7870	7850	244
291	20241226	145400	139895510	7840	7840	7840	7840	0
292	20241226	145300	139895510	7840	7840	7840	7840	0
293	20241226	145200	139895510	7840	7840	7840	7840	0
294	20241226	145100	139895510	7840	7840	7840	7840	0
295	20241226	145000	139895510	7840	7840	7840	7840	0
296	20241226	144900	139895510	7840	7840	7840	7840	142
297	20241226	144800	138782230	7840	7840	7840	7840	0
298	20241226	144700	138782230	7840	7840	7840	7840	0
299	20241226	144600	138782230	7840	7840	7840	7840	0
300	20241226	144500	138782230	7840	7840	7840	7840	0
301	20241226	144400	138782230	7840	7840	7840	7840	50
302	20241226	144300	138390230	7850	7850	7850	7850	0
303	20241226	144200	138390230	7850	7850	7850	7850	0
304	20241226	144100	138390230	7850	7850	7850	7850	0
305	20241226	144000	138390230	7850	7850	7850	7850	136
306	20241226	143900	137322630	7860	7860	7860	7860	0
307	20241226	143800	137322630	7860	7860	7860	7860	0
308	20241226	143700	137322630	7860	7860	7860	7860	0
309	20241226	143600	137322630	7860	7860	7860	7860	0
310	20241226	143500	137322630	7860	7860	7860	7860	0
311	20241226	143400	137322630	7860	7860	7860	7860	0
312	20241226	143300	137322630	7860	7860	7860	7860	0
313	20241226	143200	137322630	7860	7860	7860	7860	67
314	20241226	143100	136796010	7870	7870	7870	7870	1
315	20241226	143000	136788140	7840	7860	7860	7840	10
316	20241226	142900	136709700	7860	7860	7860	7860	0
317	20241226	142800	136709700	7860	7860	7860	7860	0
318	20241226	142700	136709700	7860	7860	7860	7860	0
319	20241226	142600	136709700	7860	7860	7860	7860	0
320	20241226	142500	136709700	7860	7860	7860	7860	0
321	20241226	142400	136709700	7860	7860	7860	7860	4
322	20241226	142300	136678260	7860	7860	7860	7860	0
323	20241226	142200	136678260	7860	7860	7860	7860	0
324	20241226	142100	136678260	7860	7860	7860	7860	0
325	20241226	142000	136678260	7860	7860	7860	7860	0
326	20241226	141900	136678260	7860	7860	7860	7860	72
327	20241226	141800	136112340	7850	7850	7850	7850	245
328	20241226	141700	134189090	7850	7850	7850	7850	0
329	20241226	141600	134189090	7850	7850	7850	7850	0
330	20241226	141500	134189090	7850	7850	7850	7850	0
331	20241226	141400	134189090	7850	7850	7850	7850	4
332	20241226	141300	134157690	7850	7850	7850	7850	49
333	20241226	141200	133773040	7820	7820	7820	7820	0
334	20241226	141100	133773040	7820	7820	7820	7820	154
335	20241226	141000	132568760	7820	7820	7820	7820	104
336	20241226	140900	131755480	7820	7820	7820	7820	30
337	20241226	140800	131520880	7820	7820	7820	7820	19
338	20241226	140700	131372300	7820	7820	7820	7820	28
339	20241226	140600	131153340	7820	7820	7820	7820	16
340	20241226	140500	131028220	7820	7820	7820	7820	10
341	20241226	140400	130950020	7820	7820	7820	7820	29
342	20241226	140300	130723240	7820	7820	7820	7820	0
343	20241226	140200	130723240	7820	7820	7820	7820	16
344	20241226	140100	130598120	7820	7820	7820	7820	26
345	20241226	140000	130394800	7830	7840	7840	7830	682
346	20241226	135900	125052150	7870	7850	7870	7850	1445
347	20241226	135800	113705100	7850	7870	7870	7850	204
348	20241226	135700	112099700	7850	7860	7880	7850	252
349	20241226	135600	110120370	7860	7860	7860	7860	494
350	20241226	135500	106237530	7890	7890	7890	7890	0
351	20241226	135400	106237530	7890	7890	7890	7890	0
352	20241226	135300	106237530	7890	7890	7890	7890	0
353	20241226	135200	106237530	7890	7890	7890	7890	300
354	20241226	135100	103870530	7860	7860	7860	7860	0
355	20241226	135000	103870530	7860	7860	7860	7860	0
356	20241226	134900	103870530	7860	7860	7860	7860	17
357	20241226	134800	103736910	7860	7860	7860	7860	13
358	20241226	134700	103634730	7860	7860	7860	7860	11
359	20241226	134600	103548270	7860	7860	7860	7860	22
360	20241226	134500	103375350	7850	7850	7850	7850	0
361	20241226	134400	103375350	7850	7850	7850	7850	12
362	20241226	134300	103281150	7850	7850	7850	7850	0
363	20241226	134200	103281150	7850	7850	7850	7850	14
364	20241226	134100	103171250	7860	7860	7860	7850	197
365	20241226	134000	101622940	7870	7870	7870	7870	1
366	20241226	133900	101615070	7860	7860	7860	7860	14
367	20241226	133800	101505030	7860	7860	7860	7860	0
368	20241226	133700	101505030	7860	7860	7860	7860	12
369	20241226	133600	101410710	7860	7860	7860	7860	9
370	20241226	133500	101339970	7860	7860	7860	7860	15
371	20241226	133400	101222070	7870	7870	7870	7870	0
372	20241226	133300	101222070	7870	7870	7870	7870	0
373	20241226	133200	101222070	7870	7870	7870	7870	0
374	20241226	133100	101222070	7870	7870	7870	7870	19
375	20241226	133000	101072540	7910	7910	7910	7910	1
376	20241226	132900	101064630	7910	7900	7910	7900	162
377	20241226	132800	99783870	7860	7860	7860	7860	0
378	20241226	132700	99783870	7860	7860	7860	7860	0
379	20241226	132600	99783870	7860	7860	7860	7860	0
380	20241226	132500	99783870	7860	7860	7860	7860	0
381	20241226	132400	99783870	7860	7860	7860	7860	0
382	20241226	132300	99783870	7860	7870	7870	7860	255
383	20241226	132200	97779150	7860	7860	7860	7860	0
384	20241226	132100	97779150	7860	7860	7860	7860	0
385	20241226	132000	97779150	7860	7870	7870	7860	224
386	20241226	131900	96018310	7860	7860	7860	7860	0
387	20241226	131800	96018310	7860	7860	7860	7860	0
388	20241226	131700	96018310	7860	7860	7860	7860	0
389	20241226	131600	96018310	7860	7860	7860	7860	0
390	20241226	131500	96018310	7860	7860	7860	7860	0
391	20241226	131400	96018310	7860	7870	7870	7860	240
392	20241226	131300	94131510	7870	7870	7870	7870	0
393	20241226	131200	94131510	7870	7870	7870	7870	0
394	20241226	131100	94131510	7870	7870	7870	7870	0
395	20241226	131000	94131510	7870	7870	7870	7870	0
396	20241226	130900	94131510	7870	7870	7870	7870	0
397	20241226	130800	94131510	7870	7870	7870	7870	88
398	20241226	130700	93438950	7860	7860	7860	7860	0
399	20241226	130600	93438950	7860	7860	7860	7860	0
400	20241226	130500	93438950	7860	7860	7860	7860	0
401	20241226	130400	93438950	7860	7860	7860	7860	0
402	20241226	130300	93438950	7860	7860	7860	7860	0
403	20241226	130200	93438950	7860	7860	7860	7860	0
404	20241226	130100	93438950	7860	7860	7860	7860	0
405	20241226	130000	93438950	7860	7860	7860	7860	30
406	20241226	125900	93203150	7900	7900	7900	7900	0
407	20241226	125800	93203150	7900	7860	7900	7860	221
408	20241226	125700	91465250	7860	7860	7860	7860	200
409	20241226	125600	89893250	7860	7860	7860	7860	0
410	20241226	125500	89893250	7860	7860	7860	7860	100
411	20241226	125400	89107250	7870	7870	7870	7870	0
412	20241226	125300	89107250	7870	7870	7870	7870	3
413	20241226	125200	89083640	7860	7860	7860	7860	0
414	20241226	125100	89083640	7860	7870	7870	7860	13
415	20241226	125000	88981410	7870	7870	7870	7870	409
416	20241226	124900	85762580	7880	7880	7880	7880	180
417	20241226	124800	84344180	7880	7890	7890	7880	9
418	20241226	124700	84273220	7890	7890	7890	7890	0
419	20241226	124600	84273220	7890	7890	7890	7890	6
420	20241226	124500	84225880	7890	7890	7890	7890	6
421	20241226	124400	84178540	7890	7890	7890	7890	6
422	20241226	124300	84131200	7900	7900	7900	7900	0
423	20241226	124200	84131200	7900	7900	7900	7900	62
424	20241226	124100	83641400	7880	7880	7880	7880	11
425	20241226	124000	83554720	7900	7900	7900	7900	0
426	20241226	123900	83554720	7900	7900	7900	7900	0
427	20241226	123800	83554720	7900	7900	7900	7900	0
428	20241226	123700	83554720	7900	7900	7900	7900	53
429	20241226	123600	83136020	7870	7870	7870	7870	0
430	20241226	123500	83136020	7870	7870	7870	7870	0
431	20241226	123400	83136020	7870	7880	7880	7870	230
432	20241226	123300	81325060	7880	7880	7880	7880	3
433	20241226	123200	81301420	7880	7900	7900	7880	117
434	20241226	123100	80379400	7900	7900	7900	7900	0
435	20241226	123000	80379400	7900	7880	7900	7880	8
436	20241226	122900	80316260	7880	7900	7900	7880	8
437	20241226	122800	80253120	7900	7900	7900	7900	5
438	20241226	122700	80213620	7900	7900	7900	7900	0
439	20241226	122600	80213620	7900	7880	7900	7880	24
440	20241226	122500	80024260	7880	7880	7880	7880	6
441	20241226	122400	79976980	7880	7880	7880	7880	0
442	20241226	122300	79976980	7880	7880	7880	7880	7
443	20241226	122200	79921820	7880	7880	7880	7880	0
444	20241226	122100	79921820	7880	7890	7890	7880	17
445	20241226	122000	79787730	7880	7880	7880	7880	4
446	20241226	121900	79756210	7880	7880	7880	7880	7
447	20241226	121800	79701050	7890	7890	7890	7890	94
448	20241226	121700	78959390	7890	7890	7890	7890	10
449	20241226	121600	78880490	7890	7890	7890	7890	6
450	20241226	121500	78833150	7890	7890	7890	7890	3
451	20241226	121400	78809480	7890	7890	7890	7890	8
452	20241226	121300	78746360	7890	7890	7890	7890	6
453	20241226	121200	78699020	7890	7890	7890	7890	6
454	20241226	121100	78651680	7890	7890	7890	7890	0
455	20241226	121000	78651680	7890	7890	7890	7890	2
456	20241226	120900	78635900	7880	7880	7880	7880	14
457	20241226	120800	78525580	7880	7880	7880	7880	0
458	20241226	120700	78525580	7880	7880	7880	7880	9
459	20241226	120600	78454660	7880	7880	7880	7880	3
460	20241226	120500	78431020	7880	7880	7880	7880	4
461	20241226	120400	78399500	7880	7880	7880	7880	5
462	20241226	120300	78360100	7880	7880	7880	7880	15
463	20241226	120200	78241900	7880	7880	7880	7880	0
464	20241226	120100	78241900	7880	7880	7880	7880	8
465	20241226	120000	78178860	7880	7880	7880	7880	9
466	20241226	115900	78107940	7880	7880	7880	7880	0
467	20241226	115800	78107940	7880	7880	7880	7880	0
468	20241226	115700	78107940	7880	7880	7880	7880	103
469	20241226	115600	77296300	7880	7880	7880	7880	0
470	20241226	115500	77296300	7880	7880	7880	7880	0
471	20241226	115400	77296300	7880	7880	7880	7880	0
472	20241226	115300	77296300	7880	7880	7880	7880	0
473	20241226	115200	77296300	7880	7880	7880	7880	0
474	20241226	115100	77296300	7880	7880	7880	7880	0
475	20241226	115000	77296300	7880	7890	7890	7880	50
476	20241226	114900	76902200	7880	7880	7880	7880	0
477	20241226	114800	76902200	7880	7880	7880	7880	0
478	20241226	114700	76902200	7880	7880	7880	7880	0
479	20241226	114600	76902200	7880	7880	7880	7880	154
480	20241226	114500	75688680	7880	7880	7880	7880	0
481	20241226	114400	75688680	7880	7880	7880	7880	12
482	20241226	114300	75594120	7880	7880	7880	7880	0
483	20241226	114200	75594120	7880	7880	7880	7880	14
484	20241226	114100	75483800	7900	7900	7900	7900	0
485	20241226	114000	75483800	7900	7900	7900	7900	0
486	20241226	113900	75483800	7900	7900	7900	7900	0
487	20241226	113800	75483800	7900	7900	7900	7900	122
488	20241226	113700	74520000	7850	7850	7850	7850	0
489	20241226	113600	74520000	7850	7850	7850	7850	10
490	20241226	113500	74441500	7890	7890	7890	7890	25
491	20241226	113400	74244250	7890	7860	7890	7860	174
492	20241226	113300	72875890	7880	7880	7880	7880	14
493	20241226	113200	72765570	7850	7850	7850	7850	0
494	20241226	113100	72765570	7850	7850	7850	7850	0
495	20241226	113000	72765570	7850	7850	7850	7850	0
496	20241226	112900	72765570	7850	7850	7850	7850	190
497	20241226	112800	71274070	7850	7850	7850	7850	0
498	20241226	112700	71274070	7850	7850	7850	7850	0
499	20241226	112600	71274070	7850	7850	7850	7850	0
500	20241226	112500	71274070	7850	7850	7850	7850	0
501	20241226	112400	71274070	7850	7870	7870	7850	250
502	20241226	112300	69309140	7870	7870	7870	7870	0
503	20241226	112200	69309140	7870	7870	7870	7870	0
504	20241226	112100	69309140	7870	7880	7880	7870	13
505	20241226	112000	69206770	7880	7880	7880	7880	111
506	20241226	111900	68332090	7880	7880	7880	7880	38
507	20241226	111800	68032650	7890	7890	7890	7890	0
508	20241226	111700	68032650	7890	7890	7890	7890	0
509	20241226	111600	68032650	7890	7900	7900	7890	4
510	20241226	111500	68001080	7900	7900	7900	7900	0
511	20241226	111400	68001080	7900	7910	7910	7900	21
512	20241226	111300	67835170	7900	7890	7900	7880	9
513	20241226	111200	67764160	7890	7890	7890	7890	4
514	20241226	111100	67732600	7990	7880	7990	7880	212
515	20241226	111000	66046920	7910	7880	7910	7880	30
516	20241226	110900	65809920	7880	7910	7910	7880	23
517	20241226	110800	65628410	7880	7880	7880	7880	9
518	20241226	110700	65557490	7880	7880	7880	7880	17
519	20241226	110600	65423530	7880	7880	7880	7880	24
520	20241226	110500	65234410	7880	7880	7880	7880	14
521	20241226	110400	65124090	7880	7880	7880	7880	20
522	20241226	110300	64966490	7880	7880	7880	7880	13
523	20241226	110200	64864050	7890	7890	7890	7890	0
524	20241226	110100	64864050	7890	7890	7890	7890	0
525	20241226	110000	64864050	7890	7890	7890	7890	20
526	20241226	105900	64706250	7890	7890	7890	7890	0
527	20241226	105800	64706250	7890	7890	7890	7890	0
528	20241226	105700	64706250	7890	7890	7890	7890	7
529	20241226	105600	64651020	7890	7890	7890	7890	0
530	20241226	105500	64651020	7890	7890	7890	7890	5
531	20241226	105400	64611570	7890	7890	7890	7890	4
532	20241226	105300	64580010	7900	7900	7900	7900	46
533	20241226	105200	64216610	7900	7910	7910	7900	2017
534	20241226	105100	48282210	7910	7920	7920	7910	509
535	20241226	105000	44255820	7910	7910	7910	7910	3
536	20241226	104900	44232090	7930	7930	7930	7930	55
537	20241226	104800	43795940	7910	7910	7910	7910	45
538	20241226	104700	43439990	7910	7920	7920	7910	33
539	20241226	104600	43178830	7910	7910	7910	7910	5
540	20241226	104500	43139280	7910	7910	7910	7910	16
541	20241226	104400	43012720	7910	7910	7910	7910	14
542	20241226	104300	42901980	7910	7910	7910	7910	8
543	20241226	104200	42838700	7910	7910	7910	7910	268
544	20241226	104100	40718820	7910	7910	7910	7910	18
545	20241226	104000	40576440	7910	7910	7910	7910	8
546	20241226	103900	40513160	7910	7910	7910	7910	13
547	20241226	103800	40410330	7910	7920	7920	7910	12
548	20241226	103700	40315400	7910	7910	7910	7910	12
549	20241226	103600	40220480	7920	7920	7920	7920	9
550	20241226	103500	40149200	7930	7930	7930	7930	0
551	20241226	103400	40149200	7930	7920	7930	7910	1246
552	20241226	103300	30288540	7910	7910	7910	7910	0
553	20241226	103200	30288540	7910	7910	7910	7910	0
554	20241226	103100	30288540	7910	7910	7910	7910	0
555	20241226	103000	30288540	7910	7910	7910	7910	0
556	20241226	102900	30288540	7910	7910	7910	7910	0
557	20241226	102800	30288540	7910	7920	7920	7910	293
558	20241226	102700	27968980	7920	7920	7920	7920	1
559	20241226	102600	27961060	7940	7940	7940	7930	27
560	20241226	102500	27746720	7930	7930	7930	7930	0
561	20241226	102400	27746720	7930	7930	7930	7930	3
562	20241226	102300	27722930	7930	7930	7930	7930	0
563	20241226	102200	27722930	7930	7930	7930	7930	0
564	20241226	102100	27722930	7930	7930	7930	7930	0
565	20241226	102000	27722930	7930	7930	7930	7930	3
566	20241226	101900	27699140	7930	7930	7930	7930	0
567	20241226	101800	27699140	7930	7930	7930	7930	0
568	20241226	101700	27699140	7930	7930	7930	7930	0
569	20241226	101600	27699140	7930	7930	7930	7930	0
570	20241226	101500	27699140	7930	7930	7930	7930	3
571	20241226	101400	27675350	7930	7930	7930	7930	0
572	20241226	101300	27675350	7930	7930	7930	7930	53
573	20241226	101200	27255060	7930	7940	7940	7930	133
574	20241226	101100	26199870	7940	7940	7940	7940	0
575	20241226	101000	26199870	7940	7940	7940	7940	546
576	20241226	100900	21864630	7950	7950	7950	7950	5
577	20241226	100800	21824880	7950	7950	7950	7950	205
578	20241226	100700	20195130	7960	7950	7960	7950	29
579	20241226	100600	19964300	7950	7950	7950	7950	130
580	20241226	100500	18930800	7960	7960	7960	7960	116
581	20241226	100400	18007440	7960	7970	7970	7960	193
582	20241226	100300	16470730	8020	8020	8020	8020	7
583	20241226	100200	16414590	8050	8050	8050	8050	50
584	20241226	100100	16012090	8080	8080	8080	8080	0
585	20241226	100000	16012090	8080	8010	8080	8010	50
586	20241226	095900	15609800	7960	7960	7960	7960	0
587	20241226	095800	15609800	7960	7960	7960	7960	0
588	20241226	095700	15609800	7960	7960	7960	7960	0
589	20241226	095600	15609800	7960	7960	7960	7960	1
590	20241226	095500	15601840	7970	7970	7970	7970	0
591	20241226	095400	15601840	7970	7970	7970	7970	8
592	20241226	095300	15538080	7970	7970	7970	7970	10
593	20241226	095200	15458380	7970	7970	7970	7970	6
594	20241226	095100	15410560	7970	7970	7970	7970	7
595	20241226	095000	15354770	7970	7970	7970	7970	11
596	20241226	094900	15267100	7970	7980	7980	7970	239
597	20241226	094800	13360480	7980	7980	7980	7980	11
598	20241226	094700	13272700	7980	7980	7980	7980	8
599	20241226	094600	13208860	7970	7980	7980	7970	7
600	20241226	094500	13153020	7980	7980	7980	7980	0
601	20241226	094400	13153020	7980	7980	7980	7980	9
602	20241226	094300	13081200	8020	8020	8020	8020	71
603	20241226	094200	12511780	7990	7990	7990	7990	0
604	20241226	094100	12511780	7990	7990	7990	7990	19
605	20241226	094000	12359970	8030	8030	8030	8030	0
606	20241226	093900	12359970	8030	7980	8030	7980	137
607	20241226	093800	11264860	8030	8030	8030	8030	0
608	20241226	093700	11264860	8030	8030	8030	8030	0
609	20241226	093600	11264860	8030	8030	8030	8030	1
610	20241226	093500	11256830	8030	8010	8030	8010	401
611	20241226	093400	8040720	7960	7960	7960	7960	2
612	20241226	093300	8024800	7960	7960	7960	7960	10
613	20241226	093200	7945200	7960	7960	7960	7960	10
614	20241226	093100	7865600	7960	7970	7970	7960	8
615	20241226	093000	7801870	7960	7970	7970	7960	16
616	20241226	092900	7674470	8010	8010	8010	8010	14
617	20241226	092800	7562330	7970	7970	7970	7970	118
618	20241226	092700	6621870	7970	7970	7970	7970	9
619	20241226	092600	6550140	7970	7970	7970	7970	10
620	20241226	092500	6470440	7970	7970	7970	7970	3
621	20241226	092400	6446530	7970	7970	7970	7970	10
622	20241226	092300	6366830	8000	8000	8000	8000	0
623	20241226	092200	6366830	8000	7970	8000	7970	7
624	20241226	092100	6311010	7970	8010	8010	7970	48
625	20241226	092000	5926570	8020	8020	8020	8020	0
626	20241226	091900	5926570	8020	8020	8020	8020	0
627	20241226	091800	5926570	8020	8020	8020	8020	0
628	20241226	091700	5926570	8020	8020	8020	8020	26
629	20241226	091600	5718050	8010	8010	8010	8010	0
630	20241226	091500	5718050	8010	8010	8010	8010	20
631	20241226	091400	5557850	8010	7960	8010	7960	222
632	20241226	091300	3788230	7960	7980	8020	7960	140
633	20241226	091200	2673410	8020	8020	8020	8020	26
634	20241226	091100	2464890	8010	8010	8010	8010	3
635	20241226	091000	2440860	8020	7970	8020	7970	164
636	20241226	090900	1128930	8010	8020	8020	8010	17
637	20241226	090800	992600	8010	8010	8010	8010	9
638	20241226	090700	920510	7960	7960	7960	7960	3
639	20241226	090600	896630	8010	8010	8010	8010	0
640	20241226	090500	896630	8010	8010	8010	8010	6
641	20241226	090400	848570	7970	7970	7970	7970	5
642	20241226	090300	808720	8020	8020	8020	8020	0
643	20241226	090200	808720	8020	7940	8020	7940	25
644	20241226	090100	608400	8000	8000	8000	8000	56
645	20241226	090000	160400	8020	8020	8020	8020	20