KissMeData/260870/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	205600	104598300	13450	13450	13450	13450	11
3	20241226	205500	104598300	13450	13450	13450	13450	0
4	20241226	205400	104598300	13450	13450	13450	13450	0
5	20241226	205300	104598300	13450	13450	13450	13450	0
6	20241226	205200	104598300	13450	13450	13450	13450	0
7	20241226	205100	104598300	13450	13450	13450	13450	0
8	20241226	205000	104598300	13450	13450	13450	13450	0
9	20241226	204900	104598300	13450	13450	13450	13450	0
10	20241226	204800	104598300	13450	13450	13450	13450	0
11	20241226	204700	104598300	13450	13450	13450	13450	0
12	20241226	204600	104598300	13450	13450	13450	13450	0
13	20241226	204500	104598300	13450	13450	13450	13450	0
14	20241226	204400	104598300	13450	13450	13450	13450	0
15	20241226	204300	104598300	13450	13450	13450	13450	0
16	20241226	204200	104598300	13450	13450	13450	13450	0
17	20241226	204100	104598300	13450	13450	13450	13450	0
18	20241226	204000	104598300	13450	13450	13450	13450	0
19	20241226	203900	104598300	13450	13450	13450	13450	0
20	20241226	203800	104598300	13450	13450	13450	13450	0
21	20241226	203700	104598300	13450	13450	13450	13450	0
22	20241226	203600	104598300	13450	13450	13450	13450	0
23	20241226	203500	104598300	13450	13450	13450	13450	0
24	20241226	203400	104598300	13450	13450	13450	13450	0
25	20241226	203300	104598300	13450	13450	13450	13450	0
26	20241226	203200	104598300	13450	13450	13450	13450	0
27	20241226	203100	104598300	13450	13450	13450	13450	0
28	20241226	203000	104598300	13450	13450	13450	13450	0
29	20241226	202900	104598300	13450	13450	13450	13450	0
30	20241226	202800	104598300	13450	13450	13450	13450	0
31	20241226	202700	104598300	13450	13450	13450	13450	0
32	20241226	202600	104598300	13450	13450	13450	13450	11
33	20241226	202500	104598300	13450	13450	13450	13450	0
34	20241226	202400	104598300	13450	13450	13450	13450	0
35	20241226	202300	104598300	13450	13450	13450	13450	0
36	20241226	202200	104598300	13450	13450	13450	13450	0
37	20241226	202100	104598300	13450	13450	13450	13450	0
38	20241226	202000	104598300	13450	13450	13450	13450	0
39	20241226	201900	104598300	13450	13450	13450	13450	0
40	20241226	201800	104598300	13450	13450	13450	13450	0
41	20241226	201700	104598300	13450	13450	13450	13450	0
42	20241226	201600	104598300	13450	13450	13450	13450	0
43	20241226	201500	104598300	13450	13450	13450	13450	0
44	20241226	201400	104598300	13450	13450	13450	13450	0
45	20241226	201300	104598300	13450	13450	13450	13450	0
46	20241226	201200	104598300	13450	13450	13450	13450	0
47	20241226	201100	104598300	13450	13450	13450	13450	0
48	20241226	201000	104598300	13450	13450	13450	13450	0
49	20241226	200900	104598300	13450	13450	13450	13450	0
50	20241226	200800	104598300	13450	13450	13450	13450	0
51	20241226	200700	104598300	13450	13450	13450	13450	0
52	20241226	200600	104598300	13450	13450	13450	13450	0
53	20241226	200500	104598300	13450	13450	13450	13450	0
54	20241226	200400	104598300	13450	13450	13450	13450	0
55	20241226	200300	104598300	13450	13450	13450	13450	0
56	20241226	200200	104598300	13450	13450	13450	13450	0
57	20241226	200100	104598300	13450	13450	13450	13450	0
58	20241226	200000	104598300	13450	13450	13450	13450	0
59	20241226	195900	104598300	13450	13450	13450	13450	0
60	20241226	195800	104598300	13450	13450	13450	13450	0
61	20241226	195700	104598300	13450	13450	13450	13450	0
62	20241226	195600	104598300	13450	13450	13450	13450	11
63	20241226	195500	104598300	13450	13450	13450	13450	0
64	20241226	195400	104598300	13450	13450	13450	13450	0
65	20241226	195300	104598300	13450	13450	13450	13450	0
66	20241226	195200	104598300	13450	13450	13450	13450	0
67	20241226	195100	104598300	13450	13450	13450	13450	0
68	20241226	195000	104598300	13450	13450	13450	13450	0
69	20241226	194900	104598300	13450	13450	13450	13450	0
70	20241226	194800	104598300	13450	13450	13450	13450	0
71	20241226	194700	104598300	13450	13450	13450	13450	0
72	20241226	194600	104598300	13450	13450	13450	13450	0
73	20241226	194500	104598300	13450	13450	13450	13450	0
74	20241226	194400	104598300	13450	13450	13450	13450	0
75	20241226	194300	104598300	13450	13450	13450	13450	0
76	20241226	194200	104598300	13450	13450	13450	13450	0
77	20241226	194100	104598300	13450	13450	13450	13450	0
78	20241226	194000	104598300	13450	13450	13450	13450	0
79	20241226	193900	104598300	13450	13450	13450	13450	0
80	20241226	193800	104598300	13450	13450	13450	13450	0
81	20241226	193700	104598300	13450	13450	13450	13450	0
82	20241226	193600	104598300	13450	13450	13450	13450	0
83	20241226	193500	104598300	13450	13450	13450	13450	0
84	20241226	193400	104598300	13450	13450	13450	13450	0
85	20241226	193300	104598300	13450	13450	13450	13450	0
86	20241226	193200	104598300	13450	13450	13450	13450	0
87	20241226	193100	104598300	13450	13450	13450	13450	0
88	20241226	193000	104598300	13450	13450	13450	13450	0
89	20241226	192900	104598300	13450	13450	13450	13450	0
90	20241226	192800	104598300	13450	13450	13450	13450	0
91	20241226	192700	104598300	13450	13450	13450	13450	0
92	20241226	192600	104598300	13450	13450	13450	13450	11
93	20241226	192500	104598300	13450	13450	13450	13450	0
94	20241226	192400	104598300	13450	13450	13450	13450	0
95	20241226	192300	104598300	13450	13450	13450	13450	0
96	20241226	192200	104598300	13450	13450	13450	13450	0
97	20241226	192100	104598300	13450	13450	13450	13450	0
98	20241226	192000	104598300	13450	13450	13450	13450	0
99	20241226	191900	104598300	13450	13450	13450	13450	0
100	20241226	191800	104598300	13450	13450	13450	13450	0
101	20241226	191700	104598300	13450	13450	13450	13450	0
102	20241226	191600	104598300	13450	13450	13450	13450	0
103	20241226	191500	104598300	13450	13450	13450	13450	0
104	20241226	191400	104598300	13450	13450	13450	13450	0
105	20241226	191300	104598300	13450	13450	13450	13450	0
106	20241226	191200	104598300	13450	13450	13450	13450	0
107	20241226	191100	104598300	13450	13450	13450	13450	0
108	20241226	191000	104598300	13450	13450	13450	13450	0
109	20241226	190900	104598300	13450	13450	13450	13450	0
110	20241226	190800	104598300	13450	13450	13450	13450	0
111	20241226	190700	104598300	13450	13450	13450	13450	0
112	20241226	190600	104598300	13450	13450	13450	13450	0
113	20241226	190500	104598300	13450	13450	13450	13450	0
114	20241226	190400	104598300	13450	13450	13450	13450	0
115	20241226	190300	104598300	13450	13450	13450	13450	0
116	20241226	190200	104598300	13450	13450	13450	13450	0
117	20241226	190100	104598300	13450	13450	13450	13450	0
118	20241226	190000	104598300	13450	13450	13450	13450	0
119	20241226	185900	104598300	13450	13450	13450	13450	0
120	20241226	185800	104598300	13450	13450	13450	13450	0
121	20241226	185700	104598300	13450	13450	13450	13450	0
122	20241226	185600	104598300	13450	13450	13450	13450	11
123	20241226	185500	104598300	13450	13450	13450	13450	0
124	20241226	185400	104598300	13450	13450	13450	13450	0
125	20241226	185300	104598300	13450	13450	13450	13450	0
126	20241226	185200	104598300	13450	13450	13450	13450	0
127	20241226	185100	104598300	13450	13450	13450	13450	0
128	20241226	185000	104598300	13450	13450	13450	13450	0
129	20241226	184900	104598300	13450	13450	13450	13450	0
130	20241226	184800	104598300	13450	13450	13450	13450	0
131	20241226	184700	104598300	13450	13450	13450	13450	0
132	20241226	184600	104598300	13450	13450	13450	13450	0
133	20241226	184500	104598300	13450	13450	13450	13450	0
134	20241226	184400	104598300	13450	13450	13450	13450	0
135	20241226	184300	104598300	13450	13450	13450	13450	0
136	20241226	184200	104598300	13450	13450	13450	13450	0
137	20241226	184100	104598300	13450	13450	13450	13450	0
138	20241226	184000	104598300	13450	13450	13450	13450	0
139	20241226	183900	104598300	13450	13450	13450	13450	0
140	20241226	183800	104598300	13450	13450	13450	13450	0
141	20241226	183700	104598300	13450	13450	13450	13450	0
142	20241226	183600	104598300	13450	13450	13450	13450	0
143	20241226	183500	104598300	13450	13450	13450	13450	0
144	20241226	183400	104598300	13450	13450	13450	13450	0
145	20241226	183300	104598300	13450	13450	13450	13450	0
146	20241226	183200	104598300	13450	13450	13450	13450	0
147	20241226	183100	104598300	13450	13450	13450	13450	0
148	20241226	183000	104598300	13450	13450	13450	13450	0
149	20241226	182900	104598300	13450	13450	13450	13450	0
150	20241226	182800	104598300	13450	13450	13450	13450	0
151	20241226	182700	104598300	13450	13450	13450	13450	0
152	20241226	182600	104598300	13450	13450	13450	13450	11
153	20241226	182500	104598300	13450	13450	13450	13450	0
154	20241226	182400	104598300	13450	13450	13450	13450	0
155	20241226	182300	104598300	13450	13450	13450	13450	0
156	20241226	182200	104598300	13450	13450	13450	13450	0
157	20241226	182100	104598300	13450	13450	13450	13450	0
158	20241226	182000	104598300	13450	13450	13450	13450	0
159	20241226	181900	104598300	13450	13450	13450	13450	0
160	20241226	181800	104598300	13450	13450	13450	13450	0
161	20241226	181700	104598300	13450	13450	13450	13450	0
162	20241226	181600	104598300	13450	13450	13450	13450	0
163	20241226	181500	104598300	13450	13450	13450	13450	0
164	20241226	181400	104598300	13450	13450	13450	13450	0
165	20241226	181300	104598300	13450	13450	13450	13450	0
166	20241226	181200	104598300	13450	13450	13450	13450	0
167	20241226	181100	104598300	13450	13450	13450	13450	0
168	20241226	181000	104598300	13450	13450	13450	13450	0
169	20241226	180900	104598300	13450	13450	13450	13450	0
170	20241226	180800	104598300	13450	13450	13450	13450	0
171	20241226	180700	104598300	13450	13450	13450	13450	0
172	20241226	180600	104598300	13450	13450	13450	13450	0
173	20241226	180500	104598300	13450	13450	13450	13450	0
174	20241226	180400	104598300	13450	13450	13450	13450	0
175	20241226	180300	104598300	13450	13450	13450	13450	0
176	20241226	180200	104598300	13450	13450	13450	13450	0
177	20241226	180100	104598300	13450	13450	13450	13450	0
178	20241226	180000	104598300	13450	13450	13450	13450	0
179	20241226	175900	104598300	13450	13450	13450	13450	0
180	20241226	175800	104598300	13450	13450	13450	13450	0
181	20241226	175700	104598300	13450	13450	13450	13450	0
182	20241226	175600	104598300	13450	13450	13450	13450	11
183	20241226	175500	104598300	13450	13450	13450	13450	0
184	20241226	175400	104598300	13450	13450	13450	13450	0
185	20241226	175300	104598300	13450	13450	13450	13450	0
186	20241226	175200	104598300	13450	13450	13450	13450	0
187	20241226	175100	104598300	13450	13450	13450	13450	0
188	20241226	175000	104598300	13450	13450	13450	13450	0
189	20241226	174900	104598300	13450	13450	13450	13450	0
190	20241226	174800	104598300	13450	13450	13450	13450	0
191	20241226	174700	104598300	13450	13450	13450	13450	0
192	20241226	174600	104598300	13450	13450	13450	13450	0
193	20241226	174500	104598300	13450	13450	13450	13450	0
194	20241226	174400	104598300	13450	13450	13450	13450	0
195	20241226	174300	104598300	13450	13450	13450	13450	0
196	20241226	174200	104598300	13450	13450	13450	13450	0
197	20241226	174100	104598300	13450	13450	13450	13450	0
198	20241226	174000	104598300	13450	13450	13450	13450	0
199	20241226	173900	104598300	13450	13450	13450	13450	0
200	20241226	173800	104598300	13450	13450	13450	13450	0
201	20241226	173700	104598300	13450	13450	13450	13450	0
202	20241226	173600	104598300	13450	13450	13450	13450	0
203	20241226	173500	104598300	13450	13450	13450	13450	0
204	20241226	173400	104598300	13450	13450	13450	13450	0
205	20241226	173300	104598300	13450	13450	13450	13450	0
206	20241226	173200	104598300	13450	13450	13450	13450	0
207	20241226	173100	104598300	13450	13450	13450	13450	0
208	20241226	173000	104598300	13450	13450	13450	13450	0
209	20241226	172900	104598300	13450	13450	13450	13450	0
210	20241226	172800	104598300	13450	13450	13450	13450	0
211	20241226	172700	104598300	13450	13450	13450	13450	0
212	20241226	172600	104598300	13450	13450	13450	13450	11
213	20241226	172500	104598300	13450	13450	13450	13450	0
214	20241226	172400	104598300	13450	13450	13450	13450	0
215	20241226	172300	104598300	13450	13450	13450	13450	0
216	20241226	172200	104598300	13450	13450	13450	13450	0
217	20241226	172100	104598300	13450	13450	13450	13450	0
218	20241226	172000	104598300	13450	13450	13450	13450	0
219	20241226	171900	104598300	13450	13450	13450	13450	0
220	20241226	171800	104598300	13450	13450	13450	13450	0
221	20241226	171700	104598300	13450	13450	13450	13450	0
222	20241226	171600	104598300	13450	13450	13450	13450	0
223	20241226	171500	104598300	13450	13450	13450	13450	0
224	20241226	171400	104598300	13450	13450	13450	13450	0
225	20241226	171300	104598300	13450	13450	13450	13450	0
226	20241226	171200	104598300	13450	13450	13450	13450	0
227	20241226	171100	104598300	13450	13450	13450	13450	0
228	20241226	171000	104598300	13450	13450	13450	13450	0
229	20241226	170900	104598300	13450	13450	13450	13450	0
230	20241226	170800	104598300	13450	13450	13450	13450	0
231	20241226	170700	104598300	13450	13450	13450	13450	0
232	20241226	170600	104598300	13450	13450	13450	13450	0
233	20241226	170500	104598300	13450	13450	13450	13450	0
234	20241226	170400	104598300	13450	13450	13450	13450	0
235	20241226	170300	104598300	13450	13450	13450	13450	0
236	20241226	170200	104598300	13450	13450	13450	13450	0
237	20241226	170100	104598300	13450	13450	13450	13450	0
238	20241226	170000	104598300	13450	13450	13450	13450	0
239	20241226	165900	104598300	13450	13450	13450	13450	0
240	20241226	165800	104598300	13450	13450	13450	13450	0
241	20241226	165700	104598300	13450	13450	13450	13450	0
242	20241226	165600	104598300	13450	13450	13450	13450	11
243	20241226	165500	104598300	13450	13450	13450	13450	0
244	20241226	165400	104598300	13450	13450	13450	13450	0
245	20241226	165300	104598300	13450	13450	13450	13450	0
246	20241226	165200	104598300	13450	13450	13450	13450	0
247	20241226	165100	104598300	13450	13450	13450	13450	0
248	20241226	165000	104598300	13450	13450	13450	13450	0
249	20241226	164900	104598300	13450	13450	13450	13450	0
250	20241226	164800	104598300	13450	13450	13450	13450	0
251	20241226	164700	104598300	13450	13450	13450	13450	0
252	20241226	164600	104598300	13450	13450	13450	13450	0
253	20241226	164500	104598300	13450	13450	13450	13450	0
254	20241226	164400	104598300	13450	13450	13450	13450	0
255	20241226	164300	104598300	13450	13450	13450	13450	0
256	20241226	164200	104598300	13450	13450	13450	13450	0
257	20241226	164100	104598300	13450	13450	13450	13450	0
258	20241226	164000	104598300	13450	13450	13450	13450	0
259	20241226	163900	104598300	13450	13450	13450	13450	0
260	20241226	163800	104598300	13450	13450	13450	13450	0
261	20241226	163700	104598300	13450	13450	13450	13450	0
262	20241226	163600	104598300	13450	13450	13450	13450	0
263	20241226	163500	104598300	13450	13450	13450	13450	0
264	20241226	163400	104598300	13450	13450	13450	13450	0
265	20241226	163300	104598300	13450	13450	13450	13450	0
266	20241226	163200	104598300	13450	13450	13450	13450	0
267	20241226	163100	104598300	13450	13450	13450	13450	0
268	20241226	163000	104598300	13450	13450	13450	13450	0
269	20241226	162900	104598300	13450	13450	13450	13450	0
270	20241226	162800	104598300	13450	13450	13450	13450	0
271	20241226	162700	104598300	13450	13450	13450	13450	0
272	20241226	162600	104598300	13450	13450	13450	13450	11
273	20241226	162500	104598300	13450	13450	13450	13450	0
274	20241226	162400	104598300	13450	13450	13450	13450	0
275	20241226	162300	104598300	13450	13450	13450	13450	0
276	20241226	162200	104598300	13450	13450	13450	13450	0
277	20241226	162100	104598300	13450	13450	13450	13450	0
278	20241226	162000	104598300	13450	13450	13450	13450	0
279	20241226	161900	104598300	13450	13450	13450	13450	0
280	20241226	161800	104598300	13450	13450	13450	13450	0
281	20241226	161700	104598300	13450	13450	13450	13450	0
282	20241226	161600	104598300	13450	13450	13450	13450	0
283	20241226	161500	104598300	13450	13450	13450	13450	0
284	20241226	161400	104598300	13450	13450	13450	13450	0
285	20241226	161300	104598300	13450	13450	13450	13450	0
286	20241226	161200	104598300	13450	13450	13450	13450	0
287	20241226	161100	104598300	13450	13450	13450	13450	0
288	20241226	161000	104598300	13450	13450	13450	13450	0
289	20241226	160900	104598300	13450	13450	13450	13450	0
290	20241226	160800	104598300	13450	13450	13450	13450	0
291	20241226	160700	104598300	13450	13450	13450	13450	0
292	20241226	160600	104598300	13450	13450	13450	13450	0
293	20241226	160500	104598300	13450	13450	13450	13450	0
294	20241226	160400	104598300	13450	13450	13450	13450	0
295	20241226	160300	104598300	13450	13450	13450	13450	0
296	20241226	160200	104598300	13450	13450	13450	13450	0
297	20241226	160100	104598300	13450	13450	13450	13450	0
298	20241226	160000	104598300	13450	13450	13450	13450	0
299	20241226	155900	104598300	13450	13450	13450	13450	0
300	20241226	155800	104598300	13450	13450	13450	13450	0
301	20241226	155700	104598300	13450	13450	13450	13450	0
302	20241226	155600	104598300	13450	13450	13450	13450	11
303	20241226	155500	104598300	13450	13450	13450	13450	0
304	20241226	155400	104598300	13450	13450	13450	13450	0
305	20241226	155300	104598300	13450	13450	13450	13450	0
306	20241226	155200	104598300	13450	13450	13450	13450	0
307	20241226	155100	104598300	13450	13450	13450	13450	0
308	20241226	155000	104598300	13450	13450	13450	13450	0
309	20241226	154900	104598300	13450	13450	13450	13450	0
310	20241226	154800	104598300	13450	13450	13450	13450	0
311	20241226	154700	104598300	13450	13450	13450	13450	0
312	20241226	154600	104598300	13450	13450	13450	13450	0
313	20241226	154500	104598300	13450	13450	13450	13450	0
314	20241226	154400	104598300	13450	13450	13450	13450	0
315	20241226	154300	104598300	13450	13450	13450	13450	0
316	20241226	154200	104598300	13450	13450	13450	13450	0
317	20241226	154100	104598300	13450	13450	13450	13450	0
318	20241226	154000	104598300	13450	13450	13450	13450	0
319	20241226	153900	104598300	13450	13450	13450	13450	0
320	20241226	153800	104598300	13450	13450	13450	13450	0
321	20241226	153700	104598300	13450	13450	13450	13450	0
322	20241226	153600	104598300	13450	13450	13450	13450	0
323	20241226	153500	104598300	13450	13450	13450	13450	0
324	20241226	153400	104598300	13450	13450	13450	13450	0
325	20241226	153300	104598300	13450	13450	13450	13450	0
326	20241226	153200	104598300	13450	13450	13450	13450	0
327	20241226	153100	104598300	13450	13450	13450	13450	0
328	20241226	153000	104598300	13450	13450	13450	13450	11
329	20241226	152900	104450350	13450	13450	13450	13450	0
330	20241226	152800	104450350	13450	13450	13450	13450	0
331	20241226	152700	104450350	13450	13450	13450	13450	0
332	20241226	152600	104450350	13450	13450	13450	13450	0
333	20241226	152500	104450350	13450	13450	13450	13450	0
334	20241226	152400	104450350	13450	13450	13450	13450	0
335	20241226	152300	104450350	13450	13450	13450	13450	0
336	20241226	152200	104450350	13450	13450	13450	13450	0
337	20241226	152100	104450350	13450	13450	13450	13450	0
338	20241226	152000	104450350	13450	13450	13450	13450	0
339	20241226	151900	104450350	13450	13420	13450	13420	15
340	20241226	151800	104248960	13420	13400	13420	13200	201
341	20241226	151700	101587030	13420	13420	13420	13420	7
342	20241226	151600	101493090	13420	13420	13420	13420	0
343	20241226	151500	101493090	13420	13420	13420	13420	0
344	20241226	151400	101493090	13420	13420	13420	13420	0
345	20241226	151300	101493090	13420	13420	13420	13420	0
346	20241226	151200	101493090	13420	13420	13420	13420	0
347	20241226	151100	101493090	13420	13420	13420	13420	0
348	20241226	151000	101493090	13420	13420	13420	13420	0
349	20241226	150900	101493090	13420	13420	13420	13420	0
350	20241226	150800	101493090	13420	13420	13420	13420	0
351	20241226	150700	101493090	13420	13420	13420	13420	20
352	20241226	150600	101224690	13420	13410	13420	13410	36
353	20241226	150500	100741910	13410	13410	13410	13410	0
354	20241226	150400	100741910	13410	13410	13410	13410	0
355	20241226	150300	100741910	13410	13410	13410	13410	0
356	20241226	150200	100741910	13410	13410	13410	13410	0
357	20241226	150100	100741910	13410	13410	13410	13410	0
358	20241226	150000	100741910	13410	13410	13410	13410	0
359	20241226	145900	100741910	13410	13410	13410	13410	0
360	20241226	145800	100741910	13410	13410	13410	13410	0
361	20241226	145700	100741910	13410	13410	13410	13410	0
362	20241226	145600	100741910	13410	13410	13410	13410	0
363	20241226	145500	100741910	13410	13410	13410	13410	0
364	20241226	145400	100741910	13410	13410	13410	13410	0
365	20241226	145300	100741910	13410	13410	13410	13410	0
366	20241226	145200	100741910	13410	13410	13410	13410	0
367	20241226	145100	100741910	13410	13410	13410	13410	0
368	20241226	145000	100741910	13410	13360	13410	13360	13
369	20241226	144900	100567940	13300	13300	13300	13300	0
370	20241226	144800	100567940	13300	13300	13300	13300	0
371	20241226	144700	100567940	13300	13300	13300	13300	0
372	20241226	144600	100567940	13300	13300	13300	13300	0
373	20241226	144500	100567940	13300	13300	13300	13300	0
374	20241226	144400	100567940	13300	13300	13300	13300	18
375	20241226	144300	100328540	13300	13300	13300	13300	0
376	20241226	144200	100328540	13300	13300	13300	13300	0
377	20241226	144100	100328540	13300	13300	13300	13300	1
378	20241226	144000	100315240	13300	13300	13300	13300	30
379	20241226	143900	99916240	13300	13300	13300	13300	0
380	20241226	143800	99916240	13300	13300	13300	13300	0
381	20241226	143700	99916240	13300	13300	13300	13300	5
382	20241226	143600	99849740	13300	13300	13300	13300	0
383	20241226	143500	99849740	13300	13300	13300	13300	0
384	20241226	143400	99849740	13300	13300	13300	13300	0
385	20241226	143300	99849740	13300	13300	13300	13300	0
386	20241226	143200	99849740	13300	13300	13300	13300	0
387	20241226	143100	99849740	13300	13300	13300	13300	0
388	20241226	143000	99849740	13300	13300	13300	13300	0
389	20241226	142900	99849740	13300	13300	13300	13300	0
390	20241226	142800	99849740	13300	13300	13300	13300	0
391	20241226	142700	99849740	13300	13300	13300	13300	0
392	20241226	142600	99849740	13300	13200	13300	13200	21
393	20241226	142500	99572440	13200	13200	13200	13200	0
394	20241226	142400	99572440	13200	13300	13300	13200	36
395	20241226	142300	99094470	13300	13300	13300	13300	0
396	20241226	142200	99094470	13300	13300	13300	13300	0
397	20241226	142100	99094470	13300	13300	13300	13300	0
398	20241226	142000	99094470	13300	13300	13300	13300	0
399	20241226	141900	99094470	13300	13300	13300	13300	56
400	20241226	141800	98349670	13300	13300	13300	13300	0
401	20241226	141700	98349670	13300	13300	13300	13300	0
402	20241226	141600	98349670	13300	13300	13300	13300	0
403	20241226	141500	98349670	13300	13300	13300	13300	0
404	20241226	141400	98349670	13300	13300	13300	13300	0
405	20241226	141300	98349670	13300	13230	13300	13200	312
406	20241226	141200	94228900	13300	13240	13300	13230	105
407	20241226	141100	92839590	13250	13260	13260	13250	49
408	20241226	141000	92190290	13270	13270	13270	13270	11
409	20241226	140900	92044320	13300	13300	13300	13300	0
410	20241226	140800	92044320	13300	13300	13300	13300	0
411	20241226	140700	92044320	13300	13300	13300	13300	0
412	20241226	140600	92044320	13300	13300	13300	13300	0
413	20241226	140500	92044320	13300	13300	13300	13300	0
414	20241226	140400	92044320	13300	13300	13300	13300	0
415	20241226	140300	92044320	13300	13300	13300	13300	0
416	20241226	140200	92044320	13300	13300	13300	13300	0
417	20241226	140100	92044320	13300	13300	13300	13300	0
418	20241226	140000	92044320	13300	13300	13300	13300	0
419	20241226	135900	92044320	13300	13300	13300	13300	0
420	20241226	135800	92044320	13300	13300	13300	13300	0
421	20241226	135700	92044320	13300	13300	13300	13300	0
422	20241226	135600	92044320	13300	13300	13300	13300	0
423	20241226	135500	92044320	13300	13300	13300	13300	0
424	20241226	135400	92044320	13300	13300	13300	13300	0
425	20241226	135300	92044320	13300	13300	13300	13300	0
426	20241226	135200	92044320	13300	13300	13300	13300	0
427	20241226	135100	92044320	13300	13300	13300	13300	0
428	20241226	135000	92044320	13300	13300	13300	13300	10
429	20241226	134900	91911320	13300	13300	13300	13300	0
430	20241226	134800	91911320	13300	13300	13300	13300	0
431	20241226	134700	91911320	13300	13300	13300	13300	0
432	20241226	134600	91911320	13300	13300	13300	13300	0
433	20241226	134500	91911320	13300	13300	13300	13300	0
434	20241226	134400	91911320	13300	13300	13300	13300	0
435	20241226	134300	91911320	13300	13300	13300	13300	0
436	20241226	134200	91911320	13300	13300	13300	13300	0
437	20241226	134100	91911320	13300	13300	13300	13300	0
438	20241226	134000	91911320	13300	13300	13300	13300	0
439	20241226	133900	91911320	13300	13300	13300	13300	0
440	20241226	133800	91911320	13300	13300	13300	13300	0
441	20241226	133700	91911320	13300	13300	13300	13300	0
442	20241226	133600	91911320	13300	13300	13300	13300	0
443	20241226	133500	91911320	13300	13300	13300	13300	0
444	20241226	133400	91911320	13300	13300	13300	13300	1
445	20241226	133300	91898020	13250	13250	13250	13250	0
446	20241226	133200	91898020	13250	13300	13300	13250	31
447	20241226	133100	91487210	13300	13300	13300	13300	7
448	20241226	133000	91394110	13300	13270	13300	13270	56
449	20241226	132900	90650960	13270	13270	13270	13270	0
450	20241226	132800	90650960	13270	13270	13270	13270	0
451	20241226	132700	90650960	13270	13270	13270	13270	0
452	20241226	132600	90650960	13270	13270	13270	13270	12
453	20241226	132500	90491720	13270	13270	13270	13270	0
454	20241226	132400	90491720	13270	13270	13270	13270	0
455	20241226	132300	90491720	13270	13270	13270	13270	0
456	20241226	132200	90491720	13270	13270	13270	13270	1
457	20241226	132100	90478450	13250	13250	13250	13250	43
458	20241226	132000	89908700	13250	13250	13250	13250	0
459	20241226	131900	89908700	13250	13250	13250	13250	0
460	20241226	131800	89908700	13250	13250	13250	13250	0
461	20241226	131700	89908700	13250	13250	13250	13250	0
462	20241226	131600	89908700	13250	13250	13250	13250	0
463	20241226	131500	89908700	13250	13250	13250	13250	0
464	20241226	131400	89908700	13250	13250	13250	13250	0
465	20241226	131300	89908700	13250	13250	13250	13250	0
466	20241226	131200	89908700	13250	13250	13250	13250	0
467	20241226	131100	89908700	13250	13250	13250	13250	0
468	20241226	131000	89908700	13250	13260	13260	13250	44
469	20241226	130900	89325580	13270	13270	13270	13270	0
470	20241226	130800	89325580	13270	13270	13270	13270	0
471	20241226	130700	89325580	13270	13270	13270	13270	0
472	20241226	130600	89325580	13270	13270	13270	13270	0
473	20241226	130500	89325580	13270	13270	13270	13270	0
474	20241226	130400	89325580	13270	13270	13270	13270	0
475	20241226	130300	89325580	13270	13270	13270	13270	0
476	20241226	130200	89325580	13270	13270	13270	13270	0
477	20241226	130100	89325580	13270	13270	13270	13270	10
478	20241226	130000	89192880	13270	13270	13270	13270	0
479	20241226	125900	89192880	13270	13270	13270	13270	0
480	20241226	125800	89192880	13270	13270	13270	13270	0
481	20241226	125700	89192880	13270	13270	13270	13270	0
482	20241226	125600	89192880	13270	13270	13270	13270	50
483	20241226	125500	88529380	13270	13270	13270	13270	0
484	20241226	125400	88529380	13270	13270	13270	13270	0
485	20241226	125300	88529380	13270	13290	13290	13270	10
486	20241226	125200	88396560	13300	13300	13300	13300	0
487	20241226	125100	88396560	13300	13300	13300	13300	0
488	20241226	125000	88396560	13300	13300	13300	13300	0
489	20241226	124900	88396560	13300	13300	13300	13300	0
490	20241226	124800	88396560	13300	13300	13300	13300	0
491	20241226	124700	88396560	13300	13300	13300	13300	0
492	20241226	124600	88396560	13300	13300	13300	13300	0
493	20241226	124500	88396560	13300	13300	13300	13300	0
494	20241226	124400	88396560	13300	13300	13300	13300	0
495	20241226	124300	88396560	13300	13300	13300	13300	0
496	20241226	124200	88396560	13300	13300	13300	13300	0
497	20241226	124100	88396560	13300	13300	13300	13300	2
498	20241226	124000	88369960	13300	13300	13300	13300	0
499	20241226	123900	88369960	13300	13300	13300	13300	0
500	20241226	123800	88369960	13300	13300	13300	13300	0
501	20241226	123700	88369960	13300	13300	13300	13300	0
502	20241226	123600	88369960	13300	13300	13300	13300	0
503	20241226	123500	88369960	13300	13300	13300	13300	0
504	20241226	123400	88369960	13300	13300	13300	13300	0
505	20241226	123300	88369960	13300	13300	13300	13300	0
506	20241226	123200	88369960	13300	13300	13300	13300	0
507	20241226	123100	88369960	13300	13300	13300	13300	0
508	20241226	123000	88369960	13300	13300	13300	13300	0
509	20241226	122900	88369960	13300	13300	13300	13300	0
510	20241226	122800	88369960	13300	13300	13300	13300	0
511	20241226	122700	88369960	13300	13300	13300	13300	0
512	20241226	122600	88369960	13300	13300	13300	13300	0
513	20241226	122500	88369960	13300	13300	13300	13300	0
514	20241226	122400	88369960	13300	13300	13300	13300	0
515	20241226	122300	88369960	13300	13300	13300	13300	1
516	20241226	122200	88356660	13380	13380	13380	13380	0
517	20241226	122100	88356660	13380	13380	13380	13380	1
518	20241226	122000	88343280	13380	13380	13380	13380	0
519	20241226	121900	88343280	13380	13380	13380	13380	0
520	20241226	121800	88343280	13380	13380	13380	13380	0
521	20241226	121700	88343280	13380	13380	13380	13380	0
522	20241226	121600	88343280	13380	13380	13380	13380	0
523	20241226	121500	88343280	13380	13380	13380	13380	0
524	20241226	121400	88343280	13380	13380	13380	13380	0
525	20241226	121300	88343280	13380	13380	13380	13380	0
526	20241226	121200	88343280	13380	13380	13380	13380	0
527	20241226	121100	88343280	13380	13380	13380	13380	0
528	20241226	121000	88343280	13380	13380	13380	13380	0
529	20241226	120900	88343280	13380	13380	13380	13380	0
530	20241226	120800	88343280	13380	13380	13380	13380	0
531	20241226	120700	88343280	13380	13380	13380	13380	0
532	20241226	120600	88343280	13380	13380	13380	13380	0
533	20241226	120500	88343280	13380	13380	13380	13380	0
534	20241226	120400	88343280	13380	13380	13380	13380	0
535	20241226	120300	88343280	13380	13380	13380	13380	0
536	20241226	120200	88343280	13380	13380	13380	13380	0
537	20241226	120100	88343280	13380	13380	13380	13380	0
538	20241226	120000	88343280	13380	13380	13380	13380	0
539	20241226	115900	88343280	13380	13380	13380	13380	0
540	20241226	115800	88343280	13380	13380	13380	13380	0
541	20241226	115700	88343280	13380	13380	13380	13380	0
542	20241226	115600	88343280	13380	13380	13380	13380	0
543	20241226	115500	88343280	13380	13380	13380	13380	0
544	20241226	115400	88343280	13380	13380	13380	13380	0
545	20241226	115300	88343280	13380	13380	13380	13380	0
546	20241226	115200	88343280	13380	13380	13380	13380	0
547	20241226	115100	88343280	13380	13380	13380	13380	0
548	20241226	115000	88343280	13380	13380	13380	13380	0
549	20241226	114900	88343280	13380	13380	13380	13380	1
550	20241226	114800	88329900	13250	13250	13250	13250	27
551	20241226	114700	87972150	13250	13250	13250	13250	0
552	20241226	114600	87972150	13250	13250	13250	13250	173
553	20241226	114500	85679900	13250	13250	13250	13250	0
554	20241226	114400	85679900	13250	13250	13250	13250	0
555	20241226	114300	85679900	13250	13250	13250	13250	0
556	20241226	114200	85679900	13250	13250	13250	13250	0
557	20241226	114100	85679900	13250	13250	13250	13250	0
558	20241226	114000	85679900	13250	13220	13250	13200	1162
559	20241226	113900	70341160	13230	13230	13230	13230	683
560	20241226	113800	61305070	13250	13250	13250	13250	0
561	20241226	113700	61305070	13250	13250	13250	13250	0
562	20241226	113600	61305070	13250	13250	13250	13250	27
563	20241226	113500	60947320	13250	13250	13250	13250	0
564	20241226	113400	60947320	13250	13250	13250	13250	4
565	20241226	113300	60894320	13230	13240	13240	13230	2
566	20241226	113200	60867850	13250	13250	13250	13250	0
567	20241226	113100	60867850	13250	13250	13250	13250	0
568	20241226	113000	60867850	13250	13250	13250	13250	10
569	20241226	112900	60735350	13250	13250	13250	13250	0
570	20241226	112800	60735350	13250	13200	13250	13200	2
571	20241226	112700	60708900	13200	13250	13250	13200	36
572	20241226	112600	60231950	13250	13250	13250	13250	3
573	20241226	112500	60192200	13160	13160	13160	13160	0
574	20241226	112400	60192200	13160	13200	13200	13160	2
575	20241226	112300	60165840	13250	13250	13250	13250	1
576	20241226	112200	60152590	13300	13300	13300	13300	0
577	20241226	112100	60152590	13300	13300	13300	13300	2
578	20241226	112000	60125990	13140	13140	13140	13140	0
579	20241226	111900	60125990	13140	13250	13250	13140	12
580	20241226	111800	59967720	13300	13300	13300	13300	0
581	20241226	111700	59967720	13300	13300	13300	13300	0
582	20241226	111600	59967720	13300	13300	13300	13300	80
583	20241226	111500	58903720	13300	13300	13300	13300	50
584	20241226	111400	58238720	13300	13300	13300	13300	4
585	20241226	111300	58185520	13300	13300	13300	13300	0
586	20241226	111200	58185520	13300	13300	13300	13300	0
587	20241226	111100	58185520	13300	13300	13300	13300	0
588	20241226	111000	58185520	13300	13300	13300	13300	0
589	20241226	110900	58185520	13300	13300	13300	13300	0
590	20241226	110800	58185520	13300	13300	13300	13300	0
591	20241226	110700	58185520	13300	13300	13300	13300	0
592	20241226	110600	58185520	13300	13300	13300	13300	7
593	20241226	110500	58092420	13300	13300	13300	13300	0
594	20241226	110400	58092420	13300	13300	13300	13300	0
595	20241226	110300	58092420	13300	13300	13300	13300	0
596	20241226	110200	58092420	13300	13300	13300	13300	0
597	20241226	110100	58092420	13300	13300	13300	13300	0
598	20241226	110000	58092420	13300	13300	13300	13300	0
599	20241226	105900	58092420	13300	13300	13300	13300	0
600	20241226	105800	58092420	13300	13300	13300	13300	0
601	20241226	105700	58092420	13300	13300	13300	13300	0
602	20241226	105600	58092420	13300	13300	13300	13300	11
603	20241226	105500	57946120	13300	13300	13300	13300	0
604	20241226	105400	57946120	13300	13390	13390	13300	2
605	20241226	105300	57919430	13120	13300	13390	13120	804
606	20241226	105200	47365900	13300	13300	13300	13300	0
607	20241226	105100	47365900	13300	13300	13300	13300	0
608	20241226	105000	47365900	13300	13300	13300	13300	0
609	20241226	104900	47365900	13300	13300	13300	13300	0
610	20241226	104800	47365900	13300	13300	13300	13300	1
611	20241226	104700	47352600	13420	13420	13420	13420	1
612	20241226	104600	47339180	13250	13260	13260	13250	912
613	20241226	104500	35255170	13250	13250	13250	13250	0
614	20241226	104400	35255170	13250	13250	13250	13250	0
615	20241226	104300	35255170	13250	13250	13250	13250	0
616	20241226	104200	35255170	13250	13250	13250	13250	0
617	20241226	104100	35255170	13250	13250	13250	13250	1
618	20241226	104000	35241920	13250	13250	13250	13250	0
619	20241226	103900	35241920	13250	13250	13250	13250	1
620	20241226	103800	35228670	13250	13250	13250	13250	0
621	20241226	103700	35228670	13250	13250	13250	13250	2
622	20241226	103600	35202170	13250	13250	13250	13250	1
623	20241226	103500	35188920	13280	13280	13280	13280	2
624	20241226	103400	35162360	13300	13300	13300	13300	0
625	20241226	103300	35162360	13300	13300	13300	13300	0
626	20241226	103200	35162360	13300	13200	13300	13200	101
627	20241226	103100	33829060	13300	13300	13300	13300	0
628	20241226	103000	33829060	13300	13300	13300	13300	0
629	20241226	102900	33829060	13300	13300	13300	13300	1
630	20241226	102800	33815760	13430	13430	13430	13430	0
631	20241226	102700	33815760	13430	13430	13430	13430	0
632	20241226	102600	33815760	13430	13380	13430	13120	131
633	20241226	102500	32079800	13150	13450	13450	13150	1101
634	20241226	102400	17583890	13300	13340	13340	13300	120
635	20241226	102300	15985040	13450	13450	13450	13450	1
636	20241226	102200	15971590	13330	13330	13330	13330	0
637	20241226	102100	15971590	13330	13400	13400	13330	10
638	20241226	102000	15838080	13480	13480	13480	13480	0
639	20241226	101900	15838080	13480	13480	13480	13480	0
640	20241226	101800	15838080	13480	13480	13480	13480	0
641	20241226	101700	15838080	13480	13480	13480	13480	0
642	20241226	101600	15838080	13480	13480	13480	13480	0
643	20241226	101500	15838080	13480	13480	13480	13480	0
644	20241226	101400	15838080	13480	13480	13480	13480	1
645	20241226	101300	15824600	13330	13400	13400	13330	150
646	20241226	101200	13815320	13480	13480	13480	13480	0
647	20241226	101100	13815320	13480	13470	13480	13340	151
648	20241226	101000	11791750	13480	13480	13480	13480	0
649	20241226	100900	11791750	13480	13480	13480	13480	0
650	20241226	100800	11791750	13480	13480	13480	13480	0
651	20241226	100700	11791750	13480	13480	13480	13480	0
652	20241226	100600	11791750	13480	13480	13480	13480	0
653	20241226	100500	11791750	13480	13480	13480	13480	2
654	20241226	100400	11764790	13480	13480	13480	13480	0
655	20241226	100300	11764790	13480	13480	13480	13480	0
656	20241226	100200	11764790	13480	13480	13480	13480	0
657	20241226	100100	11764790	13480	13480	13480	13480	0
658	20241226	100000	11764790	13480	13480	13480	13480	1
659	20241226	095900	11751310	13480	13480	13480	13480	0
660	20241226	095800	11751310	13480	13470	13480	13470	23
661	20241226	095700	11441490	13480	13480	13480	13480	0
662	20241226	095600	11441490	13480	13480	13480	13480	2
663	20241226	095500	11414530	13480	13480	13480	13480	0
664	20241226	095400	11414530	13480	13490	13490	13480	198
665	20241226	095300	8745470	13500	13500	13500	13500	0
666	20241226	095200	8745470	13500	13500	13500	13500	0
667	20241226	095100	8745470	13500	13500	13500	13500	0
668	20241226	095000	8745470	13500	13500	13500	13500	0
669	20241226	094900	8745470	13500	13500	13500	13500	0
670	20241226	094800	8745470	13500	13500	13500	13500	24
671	20241226	094700	8421470	13500	13500	13500	13500	0
672	20241226	094600	8421470	13500	13500	13500	13500	0
673	20241226	094500	8421470	13500	13500	13500	13500	0
674	20241226	094400	8421470	13500	13500	13500	13500	0
675	20241226	094300	8421470	13500	13500	13500	13500	0
676	20241226	094200	8421470	13500	13500	13500	13500	0
677	20241226	094100	8421470	13500	13500	13500	13500	0
678	20241226	094000	8421470	13500	13500	13500	13500	0
679	20241226	093900	8421470	13500	13500	13500	13500	0
680	20241226	093800	8421470	13500	13500	13500	13500	295
681	20241226	093700	4438970	13470	13470	13470	13470	6
682	20241226	093600	4358150	13470	13470	13470	13470	0
683	20241226	093500	4358150	13470	13470	13470	13470	0
684	20241226	093400	4358150	13470	13470	13470	13470	0
685	20241226	093300	4358150	13470	13470	13470	13470	0
686	20241226	093200	4358150	13470	13470	13470	13470	4
687	20241226	093100	4304270	13500	13500	13500	13500	2
688	20241226	093000	4277270	13500	13500	13500	13500	0
689	20241226	092900	4277270	13500	13500	13500	13500	0
690	20241226	092800	4277270	13500	13650	13650	13500	144
691	20241226	092700	2329270	13690	13650	13690	13650	3
692	20241226	092600	2288280	13690	13690	13690	13690	0
693	20241226	092500	2288280	13690	13690	13690	13690	2
694	20241226	092400	2260900	13690	13690	13690	13690	10
695	20241226	092300	2124000	13690	13690	13690	13690	2
696	20241226	092200	2096620	13690	13690	13690	13690	2
697	20241226	092100	2069240	13690	13690	13690	13690	4
698	20241226	092000	2014480	13690	13690	13690	13690	0
699	20241226	091900	2014480	13690	13690	13690	13690	0
700	20241226	091800	2014480	13690	13690	13690	13690	0
701	20241226	091700	2014480	13690	13690	13690	13690	0
702	20241226	091600	2014480	13690	13690	13690	13690	30
703	20241226	091500	1603780	13700	13700	13700	13700	0
704	20241226	091400	1603780	13700	13700	13700	13700	36
705	20241226	091300	1110580	13700	13700	13700	13700	0
706	20241226	091200	1110580	13700	13700	13700	13700	0
707	20241226	091100	1110580	13700	13700	13700	13700	9
708	20241226	091000	987280	13700	13700	13700	13700	0
709	20241226	090900	987280	13700	13700	13700	13700	0
710	20241226	090800	987280	13700	13700	13700	13700	0
711	20241226	090700	987280	13700	13700	13700	13700	0
712	20241226	090600	987280	13700	13700	13700	13700	0
713	20241226	090500	987280	13700	13970	13970	13700	72
714	20241226	090400	0	13770	13770	13770	13770	0
715	20241226	090300	0	13770	13770	13770	13770	0
716	20241226	090200	0	13770	13770	13770	13770	0
717	20241226	090100	0	13770	13770	13770	13770	0
718	20241226	090000	0	13770	13770	13770	13770	0