KissMeData/042520/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	192600	207330430	9060	9060	9060	9060	601
3	20241226	192500	207330430	9060	9060	9060	9060	0
4	20241226	192400	207330430	9060	9060	9060	9060	0
5	20241226	192300	207330430	9060	9060	9060	9060	0
6	20241226	192200	207330430	9060	9060	9060	9060	0
7	20241226	192100	207330430	9060	9060	9060	9060	0
8	20241226	192000	207330430	9060	9060	9060	9060	0
9	20241226	191900	207330430	9060	9060	9060	9060	0
10	20241226	191800	207330430	9060	9060	9060	9060	0
11	20241226	191700	207330430	9060	9060	9060	9060	0
12	20241226	191600	207330430	9060	9060	9060	9060	0
13	20241226	191500	207330430	9060	9060	9060	9060	0
14	20241226	191400	207330430	9060	9060	9060	9060	0
15	20241226	191300	207330430	9060	9060	9060	9060	0
16	20241226	191200	207330430	9060	9060	9060	9060	0
17	20241226	191100	207330430	9060	9060	9060	9060	0
18	20241226	191000	207330430	9060	9060	9060	9060	0
19	20241226	190900	207330430	9060	9060	9060	9060	0
20	20241226	190800	207330430	9060	9060	9060	9060	0
21	20241226	190700	207330430	9060	9060	9060	9060	0
22	20241226	190600	207330430	9060	9060	9060	9060	0
23	20241226	190500	207330430	9060	9060	9060	9060	0
24	20241226	190400	207330430	9060	9060	9060	9060	0
25	20241226	190300	207330430	9060	9060	9060	9060	0
26	20241226	190200	207330430	9060	9060	9060	9060	0
27	20241226	190100	207330430	9060	9060	9060	9060	0
28	20241226	190000	207330430	9060	9060	9060	9060	0
29	20241226	185900	207330430	9060	9060	9060	9060	0
30	20241226	185800	207330430	9060	9060	9060	9060	0
31	20241226	185700	207330430	9060	9060	9060	9060	0
32	20241226	185600	207330430	9060	9060	9060	9060	601
33	20241226	185500	207330430	9060	9060	9060	9060	0
34	20241226	185400	207330430	9060	9060	9060	9060	0
35	20241226	185300	207330430	9060	9060	9060	9060	0
36	20241226	185200	207330430	9060	9060	9060	9060	0
37	20241226	185100	207330430	9060	9060	9060	9060	0
38	20241226	185000	207330430	9060	9060	9060	9060	0
39	20241226	184900	207330430	9060	9060	9060	9060	0
40	20241226	184800	207330430	9060	9060	9060	9060	0
41	20241226	184700	207330430	9060	9060	9060	9060	0
42	20241226	184600	207330430	9060	9060	9060	9060	0
43	20241226	184500	207330430	9060	9060	9060	9060	0
44	20241226	184400	207330430	9060	9060	9060	9060	0
45	20241226	184300	207330430	9060	9060	9060	9060	0
46	20241226	184200	207330430	9060	9060	9060	9060	0
47	20241226	184100	207330430	9060	9060	9060	9060	0
48	20241226	184000	207330430	9060	9060	9060	9060	0
49	20241226	183900	207330430	9060	9060	9060	9060	0
50	20241226	183800	207330430	9060	9060	9060	9060	0
51	20241226	183700	207330430	9060	9060	9060	9060	0
52	20241226	183600	207330430	9060	9060	9060	9060	0
53	20241226	183500	207330430	9060	9060	9060	9060	0
54	20241226	183400	207330430	9060	9060	9060	9060	0
55	20241226	183300	207330430	9060	9060	9060	9060	0
56	20241226	183200	207330430	9060	9060	9060	9060	0
57	20241226	183100	207330430	9060	9060	9060	9060	0
58	20241226	183000	207330430	9060	9060	9060	9060	0
59	20241226	182900	207330430	9060	9060	9060	9060	0
60	20241226	182800	207330430	9060	9060	9060	9060	0
61	20241226	182700	207330430	9060	9060	9060	9060	0
62	20241226	182600	207330430	9060	9060	9060	9060	601
63	20241226	182500	207330430	9060	9060	9060	9060	0
64	20241226	182400	207330430	9060	9060	9060	9060	0
65	20241226	182300	207330430	9060	9060	9060	9060	0
66	20241226	182200	207330430	9060	9060	9060	9060	0
67	20241226	182100	207330430	9060	9060	9060	9060	0
68	20241226	182000	207330430	9060	9060	9060	9060	0
69	20241226	181900	207330430	9060	9060	9060	9060	0
70	20241226	181800	207330430	9060	9060	9060	9060	0
71	20241226	181700	207330430	9060	9060	9060	9060	0
72	20241226	181600	207330430	9060	9060	9060	9060	0
73	20241226	181500	207330430	9060	9060	9060	9060	0
74	20241226	181400	207330430	9060	9060	9060	9060	0
75	20241226	181300	207330430	9060	9060	9060	9060	0
76	20241226	181200	207330430	9060	9060	9060	9060	0
77	20241226	181100	207330430	9060	9060	9060	9060	0
78	20241226	181000	207330430	9060	9060	9060	9060	0
79	20241226	180900	207330430	9060	9060	9060	9060	0
80	20241226	180800	207330430	9060	9060	9060	9060	0
81	20241226	180700	207330430	9060	9060	9060	9060	0
82	20241226	180600	207330430	9060	9060	9060	9060	0
83	20241226	180500	207330430	9060	9060	9060	9060	0
84	20241226	180400	207330430	9060	9060	9060	9060	0
85	20241226	180300	207330430	9060	9060	9060	9060	0
86	20241226	180200	207330430	9060	9060	9060	9060	0
87	20241226	180100	207330430	9060	9060	9060	9060	0
88	20241226	180000	207330430	9060	9060	9060	9060	0
89	20241226	175900	207330430	9060	9060	9060	9060	0
90	20241226	175800	207330430	9060	9060	9060	9060	0
91	20241226	175700	207330430	9060	9060	9060	9060	0
92	20241226	175600	207330430	9060	9060	9060	9060	601
93	20241226	175500	207330430	9060	9060	9060	9060	0
94	20241226	175400	207330430	9060	9060	9060	9060	0
95	20241226	175300	207330430	9060	9060	9060	9060	0
96	20241226	175200	207330430	9060	9060	9060	9060	0
97	20241226	175100	207330430	9060	9060	9060	9060	0
98	20241226	175000	207330430	9060	9060	9060	9060	0
99	20241226	174900	207330430	9060	9060	9060	9060	0
100	20241226	174800	207330430	9060	9060	9060	9060	0
101	20241226	174700	207330430	9060	9060	9060	9060	0
102	20241226	174600	207330430	9060	9060	9060	9060	0
103	20241226	174500	207330430	9060	9060	9060	9060	0
104	20241226	174400	207330430	9060	9060	9060	9060	0
105	20241226	174300	207330430	9060	9060	9060	9060	0
106	20241226	174200	207330430	9060	9060	9060	9060	0
107	20241226	174100	207330430	9060	9060	9060	9060	0
108	20241226	174000	207330430	9060	9060	9060	9060	0
109	20241226	173900	207330430	9060	9060	9060	9060	0
110	20241226	173800	207330430	9060	9060	9060	9060	0
111	20241226	173700	207330430	9060	9060	9060	9060	0
112	20241226	173600	207330430	9060	9060	9060	9060	0
113	20241226	173500	207330430	9060	9060	9060	9060	0
114	20241226	173400	207330430	9060	9060	9060	9060	0
115	20241226	173300	207330430	9060	9060	9060	9060	0
116	20241226	173200	207330430	9060	9060	9060	9060	0
117	20241226	173100	207330430	9060	9060	9060	9060	0
118	20241226	173000	207330430	9060	9060	9060	9060	0
119	20241226	172900	207330430	9060	9060	9060	9060	0
120	20241226	172800	207330430	9060	9060	9060	9060	0
121	20241226	172700	207330430	9060	9060	9060	9060	0
122	20241226	172600	207330430	9060	9060	9060	9060	601
123	20241226	172500	207330430	9060	9060	9060	9060	0
124	20241226	172400	207330430	9060	9060	9060	9060	0
125	20241226	172300	207330430	9060	9060	9060	9060	0
126	20241226	172200	207330430	9060	9060	9060	9060	0
127	20241226	172100	207330430	9060	9060	9060	9060	0
128	20241226	172000	207330430	9060	9060	9060	9060	0
129	20241226	171900	207330430	9060	9060	9060	9060	0
130	20241226	171800	207330430	9060	9060	9060	9060	0
131	20241226	171700	207330430	9060	9060	9060	9060	0
132	20241226	171600	207330430	9060	9060	9060	9060	0
133	20241226	171500	207330430	9060	9060	9060	9060	0
134	20241226	171400	207330430	9060	9060	9060	9060	0
135	20241226	171300	207330430	9060	9060	9060	9060	0
136	20241226	171200	207330430	9060	9060	9060	9060	0
137	20241226	171100	207330430	9060	9060	9060	9060	0
138	20241226	171000	207330430	9060	9060	9060	9060	0
139	20241226	170900	207330430	9060	9060	9060	9060	0
140	20241226	170800	207330430	9060	9060	9060	9060	0
141	20241226	170700	207330430	9060	9060	9060	9060	0
142	20241226	170600	207330430	9060	9060	9060	9060	0
143	20241226	170500	207330430	9060	9060	9060	9060	0
144	20241226	170400	207330430	9060	9060	9060	9060	0
145	20241226	170300	207330430	9060	9060	9060	9060	0
146	20241226	170200	207330430	9060	9060	9060	9060	0
147	20241226	170100	207330430	9060	9060	9060	9060	0
148	20241226	170000	207330430	9060	9060	9060	9060	0
149	20241226	165900	207330430	9060	9060	9060	9060	0
150	20241226	165800	207330430	9060	9060	9060	9060	0
151	20241226	165700	207330430	9060	9060	9060	9060	0
152	20241226	165600	207330430	9060	9060	9060	9060	601
153	20241226	165500	207330430	9060	9060	9060	9060	0
154	20241226	165400	207330430	9060	9060	9060	9060	0
155	20241226	165300	207330430	9060	9060	9060	9060	0
156	20241226	165200	207330430	9060	9060	9060	9060	0
157	20241226	165100	207330430	9060	9060	9060	9060	0
158	20241226	165000	207330430	9060	9060	9060	9060	0
159	20241226	164900	207330430	9060	9060	9060	9060	0
160	20241226	164800	207330430	9060	9060	9060	9060	0
161	20241226	164700	207330430	9060	9060	9060	9060	0
162	20241226	164600	207330430	9060	9060	9060	9060	0
163	20241226	164500	207330430	9060	9060	9060	9060	0
164	20241226	164400	207330430	9060	9060	9060	9060	0
165	20241226	164300	207330430	9060	9060	9060	9060	0
166	20241226	164200	207330430	9060	9060	9060	9060	0
167	20241226	164100	207330430	9060	9060	9060	9060	0
168	20241226	164000	207330430	9060	9060	9060	9060	0
169	20241226	163900	207330430	9060	9060	9060	9060	0
170	20241226	163800	207330430	9060	9060	9060	9060	0
171	20241226	163700	207330430	9060	9060	9060	9060	0
172	20241226	163600	207330430	9060	9060	9060	9060	0
173	20241226	163500	207330430	9060	9060	9060	9060	0
174	20241226	163400	207330430	9060	9060	9060	9060	0
175	20241226	163300	207330430	9060	9060	9060	9060	0
176	20241226	163200	207330430	9060	9060	9060	9060	0
177	20241226	163100	207330430	9060	9060	9060	9060	0
178	20241226	163000	207330430	9060	9060	9060	9060	0
179	20241226	162900	207330430	9060	9060	9060	9060	0
180	20241226	162800	207330430	9060	9060	9060	9060	0
181	20241226	162700	207330430	9060	9060	9060	9060	0
182	20241226	162600	207330430	9060	9060	9060	9060	601
183	20241226	162500	207330430	9060	9060	9060	9060	0
184	20241226	162400	207330430	9060	9060	9060	9060	0
185	20241226	162300	207330430	9060	9060	9060	9060	0
186	20241226	162200	207330430	9060	9060	9060	9060	0
187	20241226	162100	207330430	9060	9060	9060	9060	0
188	20241226	162000	207330430	9060	9060	9060	9060	0
189	20241226	161900	207330430	9060	9060	9060	9060	0
190	20241226	161800	207330430	9060	9060	9060	9060	0
191	20241226	161700	207330430	9060	9060	9060	9060	0
192	20241226	161600	207330430	9060	9060	9060	9060	0
193	20241226	161500	207330430	9060	9060	9060	9060	0
194	20241226	161400	207330430	9060	9060	9060	9060	0
195	20241226	161300	207330430	9060	9060	9060	9060	0
196	20241226	161200	207330430	9060	9060	9060	9060	0
197	20241226	161100	207330430	9060	9060	9060	9060	0
198	20241226	161000	207330430	9060	9060	9060	9060	0
199	20241226	160900	207330430	9060	9060	9060	9060	0
200	20241226	160800	207330430	9060	9060	9060	9060	0
201	20241226	160700	207330430	9060	9060	9060	9060	0
202	20241226	160600	207330430	9060	9060	9060	9060	0
203	20241226	160500	207330430	9060	9060	9060	9060	0
204	20241226	160400	207330430	9060	9060	9060	9060	0
205	20241226	160300	207330430	9060	9060	9060	9060	0
206	20241226	160200	207330430	9060	9060	9060	9060	0
207	20241226	160100	207330430	9060	9060	9060	9060	0
208	20241226	160000	207330430	9060	9060	9060	9060	0
209	20241226	155900	207330430	9060	9060	9060	9060	0
210	20241226	155800	207330430	9060	9060	9060	9060	0
211	20241226	155700	207330430	9060	9060	9060	9060	0
212	20241226	155600	207330430	9060	9060	9060	9060	601
213	20241226	155500	207330430	9060	9060	9060	9060	0
214	20241226	155400	207330430	9060	9060	9060	9060	0
215	20241226	155300	207330430	9060	9060	9060	9060	0
216	20241226	155200	207330430	9060	9060	9060	9060	0
217	20241226	155100	207330430	9060	9060	9060	9060	0
218	20241226	155000	207330430	9060	9060	9060	9060	0
219	20241226	154900	207330430	9060	9060	9060	9060	0
220	20241226	154800	207330430	9060	9060	9060	9060	0
221	20241226	154700	207330430	9060	9060	9060	9060	0
222	20241226	154600	207330430	9060	9060	9060	9060	0
223	20241226	154500	207330430	9060	9060	9060	9060	0
224	20241226	154400	207330430	9060	9060	9060	9060	0
225	20241226	154300	207330430	9060	9060	9060	9060	0
226	20241226	154200	207330430	9060	9060	9060	9060	0
227	20241226	154100	207330430	9060	9060	9060	9060	0
228	20241226	154000	207330430	9060	9060	9060	9060	0
229	20241226	153900	207330430	9060	9060	9060	9060	0
230	20241226	153800	207330430	9060	9060	9060	9060	0
231	20241226	153700	207330430	9060	9060	9060	9060	0
232	20241226	153600	207330430	9060	9060	9060	9060	0
233	20241226	153500	207330430	9060	9060	9060	9060	0
234	20241226	153400	207330430	9060	9060	9060	9060	0
235	20241226	153300	207330430	9060	9060	9060	9060	0
236	20241226	153200	207330430	9060	9060	9060	9060	0
237	20241226	153100	207330430	9060	9060	9060	9060	0
238	20241226	153000	207330430	9060	9060	9060	9060	601
239	20241226	152900	201885370	9020	9020	9020	9020	0
240	20241226	152800	201885370	9020	9020	9020	9020	0
241	20241226	152700	201885370	9020	9020	9020	9020	0
242	20241226	152600	201885370	9020	9020	9020	9020	0
243	20241226	152500	201885370	9020	9020	9020	9020	0
244	20241226	152400	201885370	9020	9020	9020	9020	0
245	20241226	152300	201885370	9020	9020	9020	9020	0
246	20241226	152200	201885370	9020	9020	9020	9020	0
247	20241226	152100	201885370	9020	9020	9020	9020	0
248	20241226	152000	201885370	9020	9020	9020	9020	0
249	20241226	151900	201885370	9020	9020	9020	9020	0
250	20241226	151800	201885370	9020	9020	9020	9020	20
251	20241226	151700	201704970	9020	9010	9020	9010	101
252	20241226	151600	200794950	9010	9010	9010	9010	117
253	20241226	151500	199740780	9010	9010	9010	9010	0
254	20241226	151400	199740780	9010	9010	9010	9010	0
255	20241226	151300	199740780	9010	9010	9010	9010	0
256	20241226	151200	199740780	9010	8990	9010	8990	18
257	20241226	151100	199578920	8990	8990	8990	8990	0
258	20241226	151000	199578920	8990	8990	8990	8990	0
259	20241226	150900	199578920	8990	8990	8990	8990	0
260	20241226	150800	199578920	8990	8990	8990	8990	1
261	20241226	150700	199569930	8950	8950	8950	8950	24
262	20241226	150600	199355130	8990	8990	8990	8990	0
263	20241226	150500	199355130	8990	8990	8990	8990	0
264	20241226	150400	199355130	8990	8990	8990	8990	0
265	20241226	150300	199355130	8990	8990	8990	8990	3
266	20241226	150200	199328160	8990	8980	8990	8980	300
267	20241226	150100	196631690	8950	8950	8950	8950	50
268	20241226	150000	196184190	8990	8990	8990	8990	0
269	20241226	145900	196184190	8990	8990	8990	8990	0
270	20241226	145800	196184190	8990	8990	8990	8990	0
271	20241226	145700	196184190	8990	8990	8990	8990	0
272	20241226	145600	196184190	8990	8990	8990	8990	0
273	20241226	145500	196184190	8990	8990	8990	8990	0
274	20241226	145400	196184190	8990	8990	8990	8990	1
275	20241226	145300	196175200	8950	8960	8960	8950	214
276	20241226	145200	194257940	8990	8990	8990	8990	0
277	20241226	145100	194257940	8990	8990	8990	8990	0
278	20241226	145000	194257940	8990	8990	8990	8990	0
279	20241226	144900	194257940	8990	8990	8990	8990	2
280	20241226	144800	194239960	9010	9010	9010	9010	0
281	20241226	144700	194239960	9010	9010	9010	9010	0
282	20241226	144600	194239960	9010	9010	9010	9010	0
283	20241226	144500	194239960	9010	9010	9010	9010	0
284	20241226	144400	194239960	9010	9010	9010	9010	0
285	20241226	144300	194239960	9010	9010	9010	9010	0
286	20241226	144200	194239960	9010	9010	9010	9010	0
287	20241226	144100	194239960	9010	9010	9010	9010	1
288	20241226	144000	194230950	8950	8950	8950	8950	0
289	20241226	143900	194230950	8950	8950	8950	8950	0
290	20241226	143800	194230950	8950	8950	8950	8950	5
291	20241226	143700	194186200	9010	9010	9010	9010	0
292	20241226	143600	194186200	9010	9010	9010	9010	0
293	20241226	143500	194186200	9010	9010	9010	9010	0
294	20241226	143400	194186200	9010	9000	9010	9000	11
295	20241226	143300	194087190	9000	9000	9000	9000	0
296	20241226	143200	194087190	9000	9000	9000	9000	0
297	20241226	143100	194087190	9000	9000	9000	9000	0
298	20241226	143000	194087190	9000	9000	9000	9000	0
299	20241226	142900	194087190	9000	9000	9000	9000	0
300	20241226	142800	194087190	9000	9000	9000	9000	0
301	20241226	142700	194087190	9000	9000	9000	9000	0
302	20241226	142600	194087190	9000	9000	9000	9000	0
303	20241226	142500	194087190	9000	9000	9000	9000	0
304	20241226	142400	194087190	9000	9000	9000	9000	0
305	20241226	142300	194087190	9000	9000	9000	9000	0
306	20241226	142200	194087190	9000	9000	9000	9000	0
307	20241226	142100	194087190	9000	9000	9000	9000	200
308	20241226	142000	192287190	9000	9000	9000	9000	0
309	20241226	141900	192287190	9000	9000	9000	9000	2
310	20241226	141800	192269190	8950	8950	8950	8950	0
311	20241226	141700	192269190	8950	8950	8950	8950	0
312	20241226	141600	192269190	8950	8950	8950	8950	10
313	20241226	141500	192179690	9000	9000	9000	9000	0
314	20241226	141400	192179690	9000	9000	9000	9000	1
315	20241226	141300	192170690	8970	8970	8970	8970	0
316	20241226	141200	192170690	8970	8970	8970	8970	198
317	20241226	141100	190394630	9020	9020	9020	9020	0
318	20241226	141000	190394630	9020	9020	9020	9020	0
319	20241226	140900	190394630	9020	9020	9020	9020	0
320	20241226	140800	190394630	9020	9020	9020	9020	0
321	20241226	140700	190394630	9020	9020	9020	9020	0
322	20241226	140600	190394630	9020	9020	9020	9020	1
323	20241226	140500	190385610	8970	8970	8970	8970	0
324	20241226	140400	190385610	8970	8970	8970	8970	0
325	20241226	140300	190385610	8970	8970	8970	8970	70
326	20241226	140200	189757710	8970	8970	8970	8970	10
327	20241226	140100	189668010	8960	8960	8960	8960	0
328	20241226	140000	189668010	8960	8960	8960	8960	300
329	20241226	135900	186980010	8960	8960	8960	8960	0
330	20241226	135800	186980010	8960	8950	8960	8950	11
331	20241226	135700	186881550	8920	8920	8920	8920	5
332	20241226	135600	186836950	8970	8970	8970	8970	0
333	20241226	135500	186836950	8970	8970	8970	8970	0
334	20241226	135400	186836950	8970	8970	8970	8970	2
335	20241226	135300	186819010	8910	8910	8910	8910	0
336	20241226	135200	186819010	8910	8920	8920	8910	178
337	20241226	135100	185231290	8990	8990	8990	8990	0
338	20241226	135000	185231290	8990	8990	8990	8990	0
339	20241226	134900	185231290	8990	8990	8990	8990	0
340	20241226	134800	185231290	8990	8990	8990	8990	0
341	20241226	134700	185231290	8990	8990	8990	8990	0
342	20241226	134600	185231290	8990	8990	8990	8990	0
343	20241226	134500	185231290	8990	8990	8990	8990	0
344	20241226	134400	185231290	8990	8990	8990	8990	0
345	20241226	134300	185231290	8990	8930	8990	8930	40
346	20241226	134200	184873880	8930	8990	8990	8930	203
347	20241226	134100	183054880	8950	8960	8960	8950	78
348	20241226	134000	182356670	8960	8960	8960	8960	106
349	20241226	133900	181406910	8970	8970	8970	8970	10
350	20241226	133800	181317210	9030	9030	9030	9030	0
351	20241226	133700	181317210	9030	9030	9030	9030	0
352	20241226	133600	181317210	9030	9030	9030	9030	0
353	20241226	133500	181317210	9030	9030	9030	8970	342
354	20241226	133400	178246710	9030	9030	9030	9030	0
355	20241226	133300	178246710	9030	9030	9030	9030	0
356	20241226	133200	178246710	9030	9030	9030	9030	5
357	20241226	133100	178201560	8990	8990	8990	8990	318
358	20241226	133000	175342740	9040	9040	9040	9040	0
359	20241226	132900	175342740	9040	9040	9040	9040	0
360	20241226	132800	175342740	9040	9040	9040	9040	0
361	20241226	132700	175342740	9040	9040	9040	9040	0
362	20241226	132600	175342740	9040	9040	9040	9040	0
363	20241226	132500	175342740	9040	9040	9040	9040	0
364	20241226	132400	175342740	9040	9040	9040	9040	1
365	20241226	132300	175333700	8990	8990	8990	8990	0
366	20241226	132200	175333700	8990	8990	8990	8990	13
367	20241226	132100	175216830	9040	9040	9040	9040	0
368	20241226	132000	175216830	9040	9040	9040	9040	0
369	20241226	131900	175216830	9040	9040	9040	9040	0
370	20241226	131800	175216830	9040	9040	9040	9040	0
371	20241226	131700	175216830	9040	9040	9040	9040	0
372	20241226	131600	175216830	9040	9040	9040	9040	0
373	20241226	131500	175216830	9040	9040	9040	9040	2
374	20241226	131400	175198750	8990	8990	8990	8990	2
375	20241226	131300	175180770	9050	9050	9050	9050	0
376	20241226	131200	175180770	9050	9050	9050	9050	0
377	20241226	131100	175180770	9050	9050	9050	9050	0
378	20241226	131000	175180770	9050	9050	9050	9050	0
379	20241226	130900	175180770	9050	9050	9050	9050	0
380	20241226	130800	175180770	9050	9050	9050	9050	100
381	20241226	130700	174275770	9050	9050	9050	9050	0
382	20241226	130600	174275770	9050	9050	9050	9050	10
383	20241226	130500	174185270	9050	9050	9050	9050	0
384	20241226	130400	174185270	9050	9050	9050	9050	0
385	20241226	130300	174185270	9050	9050	9050	9050	0
386	20241226	130200	174185270	9050	9000	9050	9000	302
387	20241226	130100	171467220	9060	9060	9060	9060	0
388	20241226	130000	171467220	9060	9060	9060	9060	0
389	20241226	125900	171467220	9060	9060	9060	9060	0
390	20241226	125800	171467220	9060	9060	9060	9060	0
391	20241226	125700	171467220	9060	9060	9060	9060	0
392	20241226	125600	171467220	9060	9060	9060	9060	0
393	20241226	125500	171467220	9060	9060	9060	9060	0
394	20241226	125400	171467220	9060	9060	9060	9060	0
395	20241226	125300	171467220	9060	9060	9060	9060	0
396	20241226	125200	171467220	9060	9060	9060	9060	0
397	20241226	125100	171467220	9060	9060	9060	9060	0
398	20241226	125000	171467220	9060	9060	9060	9060	0
399	20241226	124900	171467220	9060	9060	9060	9060	0
400	20241226	124800	171467220	9060	9060	9060	9060	0
401	20241226	124700	171467220	9060	9060	9060	9060	0
402	20241226	124600	171467220	9060	9060	9060	9060	100
403	20241226	124500	170561220	9060	9060	9060	9060	0
404	20241226	124400	170561220	9060	9060	9060	9060	1
405	20241226	124300	170552160	9060	9060	9060	9060	1
406	20241226	124200	170543100	9080	9080	9080	9000	77
407	20241226	124100	169849860	9010	9020	9080	9010	108
408	20241226	124000	168875710	9030	9100	9100	9030	103
409	20241226	123900	167945450	9100	9100	9100	9100	3
410	20241226	123800	167918150	9100	9100	9100	9100	0
411	20241226	123700	167918150	9100	9100	9100	9100	0
412	20241226	123600	167918150	9100	9100	9100	9100	0
413	20241226	123500	167918150	9100	9100	9100	9100	0
414	20241226	123400	167918150	9100	9100	9100	9100	0
415	20241226	123300	167918150	9100	9100	9100	9100	0
416	20241226	123200	167918150	9100	9100	9100	9100	0
417	20241226	123100	167918150	9100	9100	9100	9100	0
418	20241226	123000	167918150	9100	9100	9100	9100	2
419	20241226	122900	167899950	9110	9110	9110	9110	0
420	20241226	122800	167899950	9110	9060	9110	9060	122
421	20241226	122700	166794580	9060	9060	9060	9060	0
422	20241226	122600	166794580	9060	9060	9060	9060	0
423	20241226	122500	166794580	9060	9060	9060	9060	0
424	20241226	122400	166794580	9060	9060	9060	9060	0
425	20241226	122300	166794580	9060	9060	9060	9060	0
426	20241226	122200	166794580	9060	9060	9060	9060	113
427	20241226	122100	165770800	9060	9050	9060	9050	343
428	20241226	122000	162663770	9000	9000	9000	9000	0
429	20241226	121900	162663770	9000	9010	9010	9000	21
430	20241226	121800	162474720	9020	9020	9020	9020	4
431	20241226	121700	162438640	9050	9050	9050	9050	0
432	20241226	121600	162438640	9050	9050	9050	9050	4
433	20241226	121500	162402440	9050	9050	9050	9050	0
434	20241226	121400	162402440	9050	9050	9050	9050	0
435	20241226	121300	162402440	9050	9050	9050	9050	0
436	20241226	121200	162402440	9050	9050	9050	9050	0
437	20241226	121100	162402440	9050	9050	9050	9050	0
438	20241226	121000	162402440	9050	8980	9050	8980	314
439	20241226	120900	159582520	8980	8980	8980	8980	236
440	20241226	120800	157463240	8990	8990	8990	8990	1
441	20241226	120700	157454250	8990	9000	9000	8990	791
442	20241226	120600	150335270	9060	9060	9060	9060	0
443	20241226	120500	150335270	9060	9060	9060	9060	0
444	20241226	120400	150335270	9060	9060	9060	9060	1
445	20241226	120300	150326210	9060	9060	9060	9060	0
446	20241226	120200	150326210	9060	9060	9060	9060	0
447	20241226	120100	150326210	9060	9060	9060	9060	0
448	20241226	120000	150326210	9060	9060	9060	9060	0
449	20241226	115900	150326210	9060	9060	9060	9060	0
450	20241226	115800	150326210	9060	9060	9060	9060	0
451	20241226	115700	150326210	9060	9060	9060	9060	0
452	20241226	115600	150326210	9060	9060	9060	9060	0
453	20241226	115500	150326210	9060	9060	9060	9060	0
454	20241226	115400	150326210	9060	9060	9060	9060	0
455	20241226	115300	150326210	9060	9060	9060	9060	0
456	20241226	115200	150326210	9060	9060	9060	9060	0
457	20241226	115100	150326210	9060	9050	9060	9050	301
458	20241226	115000	147602150	9030	9030	9030	9030	40
459	20241226	114900	147240950	9030	9010	9030	9010	260
460	20241226	114800	144893350	9000	9010	9010	9000	218
461	20241226	114700	142930890	9010	9010	9010	9010	955
462	20241226	114600	134326340	9010	9000	9010	9000	29
463	20241226	114500	134065330	9000	9000	9000	9000	1
464	20241226	114400	134056330	9000	9000	9000	9000	0
465	20241226	114300	134056330	9000	9000	9000	9000	0
466	20241226	114200	134056330	9000	9000	9000	9000	1
467	20241226	114100	134047330	8990	9000	9000	8990	107
468	20241226	114000	133084380	9010	9010	9010	9010	2
469	20241226	113900	133066360	9020	9000	9020	9000	105
470	20241226	113800	132121340	9040	9040	9040	9040	0
471	20241226	113700	132121340	9040	9040	9040	9040	0
472	20241226	113600	132121340	9040	8980	9040	8980	150
473	20241226	113500	130767380	8980	9020	9020	8920	364
474	20241226	113400	127491150	9030	9030	9030	9030	88
475	20241226	113300	126696510	9060	9060	9060	9060	0
476	20241226	113200	126696510	9060	9060	9060	9060	0
477	20241226	113100	126696510	9060	9060	9060	9060	0
478	20241226	113000	126696510	9060	9060	9060	9060	0
479	20241226	112900	126696510	9060	9060	9060	9060	0
480	20241226	112800	126696510	9060	9030	9060	9030	13
481	20241226	112700	126579090	9020	9020	9020	9020	2
482	20241226	112600	126561050	9010	9010	9010	9010	0
483	20241226	112500	126561050	9010	9050	9050	9010	1372
484	20241226	112400	114160110	9060	9070	9070	9060	431
485	20241226	112300	110253250	9070	9070	9070	9070	0
486	20241226	112200	110253250	9070	9100	9100	9070	500
487	20241226	112100	105714170	9120	9120	9120	9120	300
488	20241226	112000	102978170	9120	9120	9120	9120	0
489	20241226	111900	102978170	9120	9120	9120	9120	0
490	20241226	111800	102978170	9120	9120	9120	9120	0
491	20241226	111700	102978170	9120	9120	9120	9120	0
492	20241226	111600	102978170	9120	9120	9120	9120	0
493	20241226	111500	102978170	9120	9120	9120	9120	0
494	20241226	111400	102978170	9120	9120	9120	9120	1
495	20241226	111300	102969050	9080	9080	9080	9080	0
496	20241226	111200	102969050	9080	9080	9080	9080	0
497	20241226	111100	102969050	9080	9080	9080	9080	483
498	20241226	111000	98583410	9080	9080	9080	9080	200
499	20241226	110900	96767410	9080	9080	9080	9080	59
500	20241226	110800	96231690	9080	9100	9100	9080	233
501	20241226	110700	94114840	9100	9100	9100	9100	0
502	20241226	110600	94114840	9100	9100	9100	9100	0
503	20241226	110500	94114840	9100	9100	9100	9100	0
504	20241226	110400	94114840	9100	9100	9100	9100	0
505	20241226	110300	94114840	9100	9110	9110	9100	605
506	20241226	110200	88607410	9110	9120	9120	9110	1385
507	20241226	110100	75989030	9160	9160	9160	9160	0
508	20241226	110000	75989030	9160	9160	9160	9160	0
509	20241226	105900	75989030	9160	9160	9160	9160	0
510	20241226	105800	75989030	9160	9160	9160	9160	1
511	20241226	105700	75979870	9120	9130	9130	9120	42
512	20241226	105600	75596790	9190	9190	9190	9190	0
513	20241226	105500	75596790	9190	9190	9190	9190	0
514	20241226	105400	75596790	9190	9190	9190	9190	0
515	20241226	105300	75596790	9190	9190	9190	9190	0
516	20241226	105200	75596790	9190	9190	9190	9190	0
517	20241226	105100	75596790	9190	9190	9190	9190	0
518	20241226	105000	75596790	9190	9160	9190	9160	4
519	20241226	104900	75560090	9130	9130	9130	9130	13
520	20241226	104800	75441400	9130	9130	9130	9130	3
521	20241226	104700	75414010	9110	9110	9110	9110	0
522	20241226	104600	75414010	9110	9120	9120	9110	226
523	20241226	104500	73353050	9150	9150	9150	9150	50
524	20241226	104400	72895550	9190	9190	9190	9190	0
525	20241226	104300	72895550	9190	9140	9190	9140	12
526	20241226	104200	72785610	9140	9140	9140	9140	10
527	20241226	104100	72694210	9140	9130	9140	9130	58
528	20241226	104000	72164440	9130	9130	9130	9130	0
529	20241226	103900	72164440	9130	9130	9130	9130	0
530	20241226	103800	72164440	9130	9130	9130	9130	0
531	20241226	103700	72164440	9130	9130	9130	9130	0
532	20241226	103600	72164440	9130	9130	9130	9130	0
533	20241226	103500	72164440	9130	9130	9130	9130	0
534	20241226	103400	72164440	9130	9130	9130	9130	0
535	20241226	103300	72164440	9130	9130	9130	9130	0
536	20241226	103200	72164440	9130	9130	9130	9130	0
537	20241226	103100	72164440	9130	9130	9130	9130	0
538	20241226	103000	72164440	9130	9130	9130	9130	61
539	20241226	102900	71607510	9130	9130	9130	9130	36
540	20241226	102800	71278830	9140	9130	9140	9130	505
541	20241226	102700	66663180	9140	9140	9140	9140	38
542	20241226	102600	66315860	9140	9140	9140	9140	0
543	20241226	102500	66315860	9140	9140	9140	9140	0
544	20241226	102400	66315860	9140	9140	9140	9140	12
545	20241226	102300	66206180	9150	9150	9150	9150	5
546	20241226	102200	66160430	9140	9150	9150	9140	6
547	20241226	102100	66105580	9150	9150	9150	9150	0
548	20241226	102000	66105580	9150	9150	9150	9150	2
549	20241226	101900	66087280	9190	9160	9190	9160	5
550	20241226	101800	66041430	9170	9170	9170	9170	0
551	20241226	101700	66041430	9170	9170	9170	9170	0
552	20241226	101600	66041430	9170	9170	9170	9170	1
553	20241226	101500	66032260	9150	9150	9150	9150	47
554	20241226	101400	65602210	9200	9200	9200	9200	0
555	20241226	101300	65602210	9200	9200	9200	9200	0
556	20241226	101200	65602210	9200	9200	9200	9200	0
557	20241226	101100	65602210	9200	9200	9200	9200	0
558	20241226	101000	65602210	9200	9180	9200	9180	3
559	20241226	100900	65574640	9150	9150	9150	9150	50
560	20241226	100800	65117140	9140	9140	9140	9140	0
561	20241226	100700	65117140	9140	9140	9140	9140	0
562	20241226	100600	65117140	9140	9140	9140	9140	572
563	20241226	100500	59889060	9140	9140	9140	9140	0
564	20241226	100400	59889060	9140	9140	9140	9140	0
565	20241226	100300	59889060	9140	9140	9140	9140	0
566	20241226	100200	59889060	9140	9160	9210	9140	53
567	20241226	100100	59404510	9210	9210	9210	9210	0
568	20241226	100000	59404510	9210	9210	9210	9210	0
569	20241226	095900	59404510	9210	9180	9210	9180	1089
570	20241226	095800	49389320	9180	9180	9180	9180	0
571	20241226	095700	49389320	9180	9180	9180	9180	0
572	20241226	095600	49389320	9180	9180	9180	9180	0
573	20241226	095500	49389320	9180	9180	9180	9180	0
574	20241226	095400	49389320	9180	9180	9180	9180	0
575	20241226	095300	49389320	9180	9180	9180	9180	0
576	20241226	095200	49389320	9180	9180	9180	9180	0
577	20241226	095100	49389320	9180	9180	9180	9180	100
578	20241226	095000	48471320	9180	9170	9180	9170	50
579	20241226	094900	48012340	9170	9170	9170	9170	0
580	20241226	094800	48012340	9170	9170	9170	9170	0
581	20241226	094700	48012340	9170	9150	9170	9150	516
582	20241226	094600	43290860	9150	9150	9150	9150	11
583	20241226	094500	43190210	9130	9130	9130	9130	10
584	20241226	094400	43098910	9130	9130	9130	9130	10
585	20241226	094300	43007610	9150	9130	9150	9100	517
586	20241226	094200	38299530	9130	9150	9150	9130	50
587	20241226	094100	37843010	9150	9160	9160	9150	118
588	20241226	094000	36763130	9170	9150	9170	9150	99
589	20241226	093900	35856440	9180	9180	9180	9180	10
590	20241226	093800	35764640	9180	9180	9180	9180	0
591	20241226	093700	35764640	9180	9160	9180	9160	6
592	20241226	093600	35709620	9150	9150	9150	9150	0
593	20241226	093500	35709620	9150	9150	9150	9150	1
594	20241226	093400	35700470	9150	9150	9150	9150	103
595	20241226	093300	34758020	9170	9110	9170	9110	3
596	20241226	093200	34730570	9180	9180	9180	9180	1
597	20241226	093100	34721390	9100	9110	9110	9100	123
598	20241226	093000	33601110	9180	9120	9180	9110	224
599	20241226	092900	31559250	9130	9130	9130	9130	409
600	20241226	092800	27825080	9170	9170	9170	9170	105
601	20241226	092700	26862230	9170	9170	9170	9170	2
602	20241226	092600	26843890	9140	9140	9140	9140	0
603	20241226	092500	26843890	9140	9140	9180	9140	217
604	20241226	092400	24860310	9140	9150	9150	9140	2
605	20241226	092300	24842020	9180	9150	9180	9150	341
606	20241226	092200	21714360	9190	9180	9190	9180	3
607	20241226	092100	21686810	9150	9150	9150	9150	203
608	20241226	092000	19829360	9150	9160	9160	9150	66
609	20241226	091900	19225430	9190	9190	9190	9190	0
610	20241226	091800	19225430	9190	9190	9190	9190	0
611	20241226	091700	19225430	9190	9190	9190	9190	0
612	20241226	091600	19225430	9190	9190	9190	9190	51
613	20241226	091500	18756740	9150	9190	9190	9150	27
614	20241226	091400	18509610	9190	9200	9200	9190	56
615	20241226	091300	17994420	9150	9190	9190	9150	366
616	20241226	091200	14641200	9200	9200	9200	9200	0
617	20241226	091100	14641200	9200	9180	9200	9110	205
618	20241226	091000	12765310	9230	9240	9240	9180	10
619	20241226	090900	12673160	9240	9240	9240	9240	0
620	20241226	090800	12673160	9240	9240	9240	9240	37
621	20241226	090700	12331280	9130	9130	9130	9130	0
622	20241226	090600	12331280	9130	9200	9250	9130	224
623	20241226	090500	10260450	9210	9210	9210	9210	100
624	20241226	090400	9339450	9270	9270	9270	9200	3
625	20241226	090300	9311710	9220	9280	9280	9220	77
626	20241226	090200	8597350	9290	9190	9290	9190	816
627	20241226	090100	1090610	9190	9120	9190	9110	19
628	20241226	090000	917380	9110	9180	9190	9110	100