KissMeData/004970/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	184400	96627350	9990	9990	9990	9990	143
3	20241226	184300	96627350	9990	9990	9990	9990	0
4	20241226	184200	96627350	9990	9990	9990	9990	0
5	20241226	184100	96627350	9990	9990	9990	9990	0
6	20241226	184000	96627350	9990	9990	9990	9990	0
7	20241226	183900	96627350	9990	9990	9990	9990	0
8	20241226	183800	96627350	9990	9990	9990	9990	0
9	20241226	183700	96627350	9990	9990	9990	9990	0
10	20241226	183600	96627350	9990	9990	9990	9990	0
11	20241226	183500	96627350	9990	9990	9990	9990	0
12	20241226	183400	96627350	9990	9990	9990	9990	0
13	20241226	183300	96627350	9990	9990	9990	9990	0
14	20241226	183200	96627350	9990	9990	9990	9990	0
15	20241226	183100	96627350	9990	9990	9990	9990	0
16	20241226	183000	96627350	9990	9990	9990	9990	0
17	20241226	182900	96627350	9990	9990	9990	9990	0
18	20241226	182800	96627350	9990	9990	9990	9990	0
19	20241226	182700	96627350	9990	9990	9990	9990	0
20	20241226	182600	96627350	9990	9990	9990	9990	0
21	20241226	182500	96627350	9990	9990	9990	9990	0
22	20241226	182400	96627350	9990	9990	9990	9990	0
23	20241226	182300	96627350	9990	9990	9990	9990	0
24	20241226	182200	96627350	9990	9990	9990	9990	0
25	20241226	182100	96627350	9990	9990	9990	9990	0
26	20241226	182000	96627350	9990	9990	9990	9990	0
27	20241226	181900	96627350	9990	9990	9990	9990	0
28	20241226	181800	96627350	9990	9990	9990	9990	0
29	20241226	181700	96627350	9990	9990	9990	9990	0
30	20241226	181600	96627350	9990	9990	9990	9990	0
31	20241226	181500	96627350	9990	9990	9990	9990	0
32	20241226	181400	96627350	9990	9990	9990	9990	143
33	20241226	181300	96627350	9990	9990	9990	9990	0
34	20241226	181200	96627350	9990	9990	9990	9990	0
35	20241226	181100	96627350	9990	9990	9990	9990	0
36	20241226	181000	96627350	9990	9990	9990	9990	0
37	20241226	180900	96627350	9990	9990	9990	9990	0
38	20241226	180800	96627350	9990	9990	9990	9990	0
39	20241226	180700	96627350	9990	9990	9990	9990	0
40	20241226	180600	96627350	9990	9990	9990	9990	0
41	20241226	180500	96627350	9990	9990	9990	9990	0
42	20241226	180400	96627350	9990	9990	9990	9990	0
43	20241226	180300	96627350	9990	9990	9990	9990	0
44	20241226	180200	96627350	9990	9990	9990	9990	0
45	20241226	180100	96627350	9990	9990	9990	9990	0
46	20241226	180000	96627350	9990	9990	9990	9990	0
47	20241226	175900	96627350	9990	9990	9990	9990	0
48	20241226	175800	96627350	9990	9990	9990	9990	0
49	20241226	175700	96627350	9990	9990	9990	9990	0
50	20241226	175600	96627350	9990	9990	9990	9990	0
51	20241226	175500	96627350	9990	9990	9990	9990	0
52	20241226	175400	96627350	9990	9990	9990	9990	0
53	20241226	175300	96627350	9990	9990	9990	9990	0
54	20241226	175200	96627350	9990	9990	9990	9990	0
55	20241226	175100	96627350	9990	9990	9990	9990	0
56	20241226	175000	96627350	9990	9990	9990	9990	0
57	20241226	174900	96627350	9990	9990	9990	9990	0
58	20241226	174800	96627350	9990	9990	9990	9990	0
59	20241226	174700	96627350	9990	9990	9990	9990	0
60	20241226	174600	96627350	9990	9990	9990	9990	0
61	20241226	174500	96627350	9990	9990	9990	9990	0
62	20241226	174400	96627350	9990	9990	9990	9990	143
63	20241226	174300	96627350	9990	9990	9990	9990	0
64	20241226	174200	96627350	9990	9990	9990	9990	0
65	20241226	174100	96627350	9990	9990	9990	9990	0
66	20241226	174000	96627350	9990	9990	9990	9990	0
67	20241226	173900	96627350	9990	9990	9990	9990	0
68	20241226	173800	96627350	9990	9990	9990	9990	0
69	20241226	173700	96627350	9990	9990	9990	9990	0
70	20241226	173600	96627350	9990	9990	9990	9990	0
71	20241226	173500	96627350	9990	9990	9990	9990	0
72	20241226	173400	96627350	9990	9990	9990	9990	0
73	20241226	173300	96627350	9990	9990	9990	9990	0
74	20241226	173200	96627350	9990	9990	9990	9990	0
75	20241226	173100	96627350	9990	9990	9990	9990	0
76	20241226	173000	96627350	9990	9990	9990	9990	0
77	20241226	172900	96627350	9990	9990	9990	9990	0
78	20241226	172800	96627350	9990	9990	9990	9990	0
79	20241226	172700	96627350	9990	9990	9990	9990	0
80	20241226	172600	96627350	9990	9990	9990	9990	0
81	20241226	172500	96627350	9990	9990	9990	9990	0
82	20241226	172400	96627350	9990	9990	9990	9990	0
83	20241226	172300	96627350	9990	9990	9990	9990	0
84	20241226	172200	96627350	9990	9990	9990	9990	0
85	20241226	172100	96627350	9990	9990	9990	9990	0
86	20241226	172000	96627350	9990	9990	9990	9990	0
87	20241226	171900	96627350	9990	9990	9990	9990	0
88	20241226	171800	96627350	9990	9990	9990	9990	0
89	20241226	171700	96627350	9990	9990	9990	9990	0
90	20241226	171600	96627350	9990	9990	9990	9990	0
91	20241226	171500	96627350	9990	9990	9990	9990	0
92	20241226	171400	96627350	9990	9990	9990	9990	143
93	20241226	171300	96627350	9990	9990	9990	9990	0
94	20241226	171200	96627350	9990	9990	9990	9990	0
95	20241226	171100	96627350	9990	9990	9990	9990	0
96	20241226	171000	96627350	9990	9990	9990	9990	0
97	20241226	170900	96627350	9990	9990	9990	9990	0
98	20241226	170800	96627350	9990	9990	9990	9990	0
99	20241226	170700	96627350	9990	9990	9990	9990	0
100	20241226	170600	96627350	9990	9990	9990	9990	0
101	20241226	170500	96627350	9990	9990	9990	9990	0
102	20241226	170400	96627350	9990	9990	9990	9990	0
103	20241226	170300	96627350	9990	9990	9990	9990	0
104	20241226	170200	96627350	9990	9990	9990	9990	0
105	20241226	170100	96627350	9990	9990	9990	9990	0
106	20241226	170000	96627350	9990	9990	9990	9990	0
107	20241226	165900	96627350	9990	9990	9990	9990	0
108	20241226	165800	96627350	9990	9990	9990	9990	0
109	20241226	165700	96627350	9990	9990	9990	9990	0
110	20241226	165600	96627350	9990	9990	9990	9990	0
111	20241226	165500	96627350	9990	9990	9990	9990	0
112	20241226	165400	96627350	9990	9990	9990	9990	0
113	20241226	165300	96627350	9990	9990	9990	9990	0
114	20241226	165200	96627350	9990	9990	9990	9990	0
115	20241226	165100	96627350	9990	9990	9990	9990	0
116	20241226	165000	96627350	9990	9990	9990	9990	0
117	20241226	164900	96627350	9990	9990	9990	9990	0
118	20241226	164800	96627350	9990	9990	9990	9990	0
119	20241226	164700	96627350	9990	9990	9990	9990	0
120	20241226	164600	96627350	9990	9990	9990	9990	0
121	20241226	164500	96627350	9990	9990	9990	9990	0
122	20241226	164400	96627350	9990	9990	9990	9990	143
123	20241226	164300	96627350	9990	9990	9990	9990	0
124	20241226	164200	96627350	9990	9990	9990	9990	0
125	20241226	164100	96627350	9990	9990	9990	9990	0
126	20241226	164000	96627350	9990	9990	9990	9990	0
127	20241226	163900	96627350	9990	9990	9990	9990	0
128	20241226	163800	96627350	9990	9990	9990	9990	0
129	20241226	163700	96627350	9990	9990	9990	9990	0
130	20241226	163600	96627350	9990	9990	9990	9990	0
131	20241226	163500	96627350	9990	9990	9990	9990	0
132	20241226	163400	96627350	9990	9990	9990	9990	0
133	20241226	163300	96627350	9990	9990	9990	9990	0
134	20241226	163200	96627350	9990	9990	9990	9990	0
135	20241226	163100	96627350	9990	9990	9990	9990	0
136	20241226	163000	96627350	9990	9990	9990	9990	0
137	20241226	162900	96627350	9990	9990	9990	9990	0
138	20241226	162800	96627350	9990	9990	9990	9990	0
139	20241226	162700	96627350	9990	9990	9990	9990	0
140	20241226	162600	96627350	9990	9990	9990	9990	0
141	20241226	162500	96627350	9990	9990	9990	9990	0
142	20241226	162400	96627350	9990	9990	9990	9990	0
143	20241226	162300	96627350	9990	9990	9990	9990	0
144	20241226	162200	96627350	9990	9990	9990	9990	0
145	20241226	162100	96627350	9990	9990	9990	9990	0
146	20241226	162000	96627350	9990	9990	9990	9990	0
147	20241226	161900	96627350	9990	9990	9990	9990	0
148	20241226	161800	96627350	9990	9990	9990	9990	0
149	20241226	161700	96627350	9990	9990	9990	9990	0
150	20241226	161600	96627350	9990	9990	9990	9990	0
151	20241226	161500	96627350	9990	9990	9990	9990	0
152	20241226	161400	96627350	9990	9990	9990	9990	143
153	20241226	161300	96627350	9990	9990	9990	9990	0
154	20241226	161200	96627350	9990	9990	9990	9990	0
155	20241226	161100	96627350	9990	9990	9990	9990	0
156	20241226	161000	96627350	9990	9990	9990	9990	0
157	20241226	160900	96627350	9990	9990	9990	9990	0
158	20241226	160800	96627350	9990	9990	9990	9990	0
159	20241226	160700	96627350	9990	9990	9990	9990	0
160	20241226	160600	96627350	9990	9990	9990	9990	0
161	20241226	160500	96627350	9990	9990	9990	9990	0
162	20241226	160400	96627350	9990	9990	9990	9990	0
163	20241226	160300	96627350	9990	9990	9990	9990	0
164	20241226	160200	96627350	9990	9990	9990	9990	0
165	20241226	160100	96627350	9990	9990	9990	9990	0
166	20241226	160000	96627350	9990	9990	9990	9990	0
167	20241226	155900	96627350	9990	9990	9990	9990	0
168	20241226	155800	96627350	9990	9990	9990	9990	0
169	20241226	155700	96627350	9990	9990	9990	9990	0
170	20241226	155600	96627350	9990	9990	9990	9990	0
171	20241226	155500	96627350	9990	9990	9990	9990	0
172	20241226	155400	96627350	9990	9990	9990	9990	0
173	20241226	155300	96627350	9990	9990	9990	9990	0
174	20241226	155200	96627350	9990	9990	9990	9990	0
175	20241226	155100	96627350	9990	9990	9990	9990	0
176	20241226	155000	96627350	9990	9990	9990	9990	0
177	20241226	154900	96627350	9990	9990	9990	9990	0
178	20241226	154800	96627350	9990	9990	9990	9990	0
179	20241226	154700	96627350	9990	9990	9990	9990	0
180	20241226	154600	96627350	9990	9990	9990	9990	0
181	20241226	154500	96627350	9990	9990	9990	9990	0
182	20241226	154400	96627350	9990	9990	9990	9990	143
183	20241226	154300	96627350	9990	9990	9990	9990	0
184	20241226	154200	96627350	9990	9990	9990	9990	0
185	20241226	154100	96627350	9990	9990	9990	9990	0
186	20241226	154000	96627350	9990	9990	9990	9990	0
187	20241226	153900	96627350	9990	9990	9990	9990	0
188	20241226	153800	96627350	9990	9990	9990	9990	0
189	20241226	153700	96627350	9990	9990	9990	9990	0
190	20241226	153600	96627350	9990	9990	9990	9990	0
191	20241226	153500	96627350	9990	9990	9990	9990	0
192	20241226	153400	96627350	9990	9990	9990	9990	0
193	20241226	153300	96627350	9990	9990	9990	9990	0
194	20241226	153200	96627350	9990	9990	9990	9990	0
195	20241226	153100	96627350	9990	9990	9990	9990	0
196	20241226	153000	96627350	9990	9990	9990	9990	143
197	20241226	152900	95198780	9990	9990	9990	9990	0
198	20241226	152800	95198780	9990	9990	9990	9990	0
199	20241226	152700	95198780	9990	9990	9990	9990	0
200	20241226	152600	95198780	9990	9990	9990	9990	0
201	20241226	152500	95198780	9990	9990	9990	9990	0
202	20241226	152400	95198780	9990	9990	9990	9990	0
203	20241226	152300	95198780	9990	9990	9990	9990	0
204	20241226	152200	95198780	9990	9990	9990	9990	0
205	20241226	152100	95198780	9990	9990	9990	9990	0
206	20241226	152000	95198780	9990	9990	9990	9990	0
207	20241226	151900	95198780	9990	9990	9990	9990	0
208	20241226	151800	95198780	9990	9980	9990	9980	21
209	20241226	151700	94989190	9990	9990	9990	9990	0
210	20241226	151600	94989190	9990	9990	9990	9990	0
211	20241226	151500	94989190	9990	9980	9990	9980	55
212	20241226	151400	94440280	9990	9990	9990	9990	0
213	20241226	151300	94440280	9990	9990	9990	9990	0
214	20241226	151200	94440280	9990	9990	9990	9990	0
215	20241226	151100	94440280	9990	9990	9990	9990	0
216	20241226	151000	94440280	9990	9990	9990	9990	0
217	20241226	150900	94440280	9990	9990	9990	9990	0
218	20241226	150800	94440280	9990	9990	9990	9990	0
219	20241226	150700	94440280	9990	9990	9990	9990	0
220	20241226	150600	94440280	9990	9970	9990	9970	878
221	20241226	150500	85679910	9970	9970	9970	9970	0
222	20241226	150400	85679910	9970	9970	9970	9970	0
223	20241226	150300	85679910	9970	9970	9970	9970	0
224	20241226	150200	85679910	9970	9970	9970	9970	0
225	20241226	150100	85679910	9970	9970	9970	9970	0
226	20241226	150000	85679910	9970	9970	9970	9970	0
227	20241226	145900	85679910	9970	9970	9970	9970	0
228	20241226	145800	85679910	9970	9970	9970	9970	0
229	20241226	145700	85679910	9970	9970	9970	9970	0
230	20241226	145600	85679910	9970	9970	9970	9970	0
231	20241226	145500	85679910	9970	9970	9970	9970	0
232	20241226	145400	85679910	9970	9970	9970	9970	0
233	20241226	145300	85679910	9970	9970	9970	9970	0
234	20241226	145200	85679910	9970	9970	9970	9970	0
235	20241226	145100	85679910	9970	9940	9970	9940	2
236	20241226	145000	85660000	9970	9970	9970	9970	0
237	20241226	144900	85660000	9970	9970	9970	9970	0
238	20241226	144800	85660000	9970	9960	9970	9960	349
239	20241226	144700	82183950	9960	9960	9960	9960	0
240	20241226	144600	82183950	9960	9960	9960	9960	0
241	20241226	144500	82183950	9960	9960	9960	9960	0
242	20241226	144400	82183950	9960	9960	9960	9960	0
243	20241226	144300	82183950	9960	9960	9960	9960	0
244	20241226	144200	82183950	9960	9960	9960	9960	1
245	20241226	144100	82173990	9950	9950	9950	9950	50
246	20241226	144000	81676490	9950	9950	9950	9950	50
247	20241226	143900	81178990	9960	9950	9960	9950	51
248	20241226	143800	80671530	9960	9960	9960	9960	0
249	20241226	143700	80671530	9960	9960	9960	9960	1
250	20241226	143600	80661570	9950	9950	9950	9950	52
251	20241226	143500	80144170	9960	9950	9960	9950	157
252	20241226	143400	78582010	9950	9950	9950	9950	1
253	20241226	143300	78572060	9930	9930	9930	9930	70
254	20241226	143200	77876960	9950	9950	9950	9950	0
255	20241226	143100	77876960	9950	9950	9950	9950	0
256	20241226	143000	77876960	9950	9930	9950	9930	270
257	20241226	142900	75195840	9940	9940	9940	9940	1
258	20241226	142800	75185900	9950	9950	9950	9950	0
259	20241226	142700	75185900	9950	9910	9950	9910	1001
260	20241226	142600	65265950	9950	9950	9950	9950	0
261	20241226	142500	65265950	9950	9930	9950	9930	3
262	20241226	142400	65236140	9920	9920	9920	9920	52
263	20241226	142300	64720300	9910	9910	9910	9910	0
264	20241226	142200	64720300	9910	9900	9910	9900	1318
265	20241226	142100	51659130	9900	9900	9900	9900	0
266	20241226	142000	51659130	9900	9900	9900	9900	0
267	20241226	141900	51659130	9900	9900	9900	9900	41
268	20241226	141800	51253230	9910	9910	9910	9910	0
269	20241226	141700	51253230	9910	9910	9910	9910	0
270	20241226	141600	51253230	9910	9910	9910	9910	0
271	20241226	141500	51253230	9910	9910	9910	9910	0
272	20241226	141400	51253230	9910	9910	9910	9910	0
273	20241226	141300	51253230	9910	9910	9910	9910	2
274	20241226	141200	51233410	9910	9910	9910	9910	0
275	20241226	141100	51233410	9910	9910	9910	9910	0
276	20241226	141000	51233410	9910	9910	9910	9910	4
277	20241226	140900	51193770	9900	9900	9900	9900	0
278	20241226	140800	51193770	9900	9900	9900	9900	11
279	20241226	140700	51084870	9900	9900	9900	9900	0
280	20241226	140600	51084870	9900	9900	9900	9900	0
281	20241226	140500	51084870	9900	9900	9900	9900	0
282	20241226	140400	51084870	9900	9900	9900	9900	3
283	20241226	140300	51055170	9910	9910	9910	9910	0
284	20241226	140200	51055170	9910	9910	9910	9910	0
285	20241226	140100	51055170	9910	9910	9910	9910	0
286	20241226	140000	51055170	9910	9910	9910	9910	0
287	20241226	135900	51055170	9910	9910	9910	9910	0
288	20241226	135800	51055170	9910	9910	9910	9910	3
289	20241226	135700	51025440	9910	9900	9910	9900	198
290	20241226	135600	49063300	9900	9900	9900	9900	0
291	20241226	135500	49063300	9900	9900	9900	9900	100
292	20241226	135400	48073300	9900	9900	9900	9900	32
293	20241226	135300	47756500	9890	9890	9890	9890	0
294	20241226	135200	47756500	9890	9900	9900	9890	52
295	20241226	135100	47242210	9880	9880	9880	9880	0
296	20241226	135000	47242210	9880	9880	9880	9880	0
297	20241226	134900	47242210	9880	9880	9880	9880	557
298	20241226	134800	41739050	9870	9870	9870	9870	0
299	20241226	134700	41739050	9870	9880	9880	9870	11
300	20241226	134600	41630380	9880	9880	9880	9880	0
301	20241226	134500	41630380	9880	9880	9880	9880	34
302	20241226	134400	41294460	9880	9880	9880	9880	0
303	20241226	134300	41294460	9880	9880	9880	9880	0
304	20241226	134200	41294460	9880	9880	9880	9880	10
305	20241226	134100	41195660	9880	9880	9880	9880	0
306	20241226	134000	41195660	9880	9880	9880	9880	2
307	20241226	133900	41175900	9870	9870	9870	9870	0
308	20241226	133800	41175900	9870	9870	9870	9870	0
309	20241226	133700	41175900	9870	9870	9870	9870	0
310	20241226	133600	41175900	9870	9870	9870	9870	0
311	20241226	133500	41175900	9870	9870	9870	9870	0
312	20241226	133400	41175900	9870	9870	9870	9870	0
313	20241226	133300	41175900	9870	9870	9870	9870	0
314	20241226	133200	41175900	9870	9870	9870	9870	0
315	20241226	133100	41175900	9870	9870	9870	9870	0
316	20241226	133000	41175900	9870	9870	9870	9870	0
317	20241226	132900	41175900	9870	9870	9870	9870	0
318	20241226	132800	41175900	9870	9870	9870	9870	0
319	20241226	132700	41175900	9870	9870	9870	9870	0
320	20241226	132600	41175900	9870	9870	9870	9870	0
321	20241226	132500	41175900	9870	9870	9870	9870	0
322	20241226	132400	41175900	9870	9870	9870	9870	0
323	20241226	132300	41175900	9870	9870	9870	9870	0
324	20241226	132200	41175900	9870	9870	9870	9870	0
325	20241226	132100	41175900	9870	9870	9870	9870	0
326	20241226	132000	41175900	9870	9870	9870	9870	0
327	20241226	131900	41175900	9870	9870	9870	9870	0
328	20241226	131800	41175900	9870	9870	9870	9870	0
329	20241226	131700	41175900	9870	9870	9870	9870	0
330	20241226	131600	41175900	9870	9870	9870	9870	0
331	20241226	131500	41175900	9870	9870	9870	9870	0
332	20241226	131400	41175900	9870	9860	9870	9860	85
333	20241226	131300	40337700	9860	9860	9860	9860	0
334	20241226	131200	40337700	9860	9860	9860	9860	0
335	20241226	131100	40337700	9860	9860	9860	9860	0
336	20241226	131000	40337700	9860	9860	9860	9860	75
337	20241226	130900	39598200	9870	9870	9870	9870	0
338	20241226	130800	39598200	9870	9870	9870	9870	0
339	20241226	130700	39598200	9870	9870	9870	9870	0
340	20241226	130600	39598200	9870	9870	9870	9870	0
341	20241226	130500	39598200	9870	9870	9870	9870	0
342	20241226	130400	39598200	9870	9870	9870	9870	0
343	20241226	130300	39598200	9870	9870	9870	9870	0
344	20241226	130200	39598200	9870	9870	9870	9870	0
345	20241226	130100	39598200	9870	9870	9870	9870	1
346	20241226	130000	39588330	9880	9880	9880	9880	1
347	20241226	125900	39578450	9880	9880	9880	9880	0
348	20241226	125800	39578450	9880	9880	9880	9880	0
349	20241226	125700	39578450	9880	9880	9880	9880	0
350	20241226	125600	39578450	9880	9880	9880	9880	0
351	20241226	125500	39578450	9880	9880	9880	9880	56
352	20241226	125400	39025170	9880	9880	9880	9880	0
353	20241226	125300	39025170	9880	9880	9880	9880	0
354	20241226	125200	39025170	9880	9880	9880	9880	0
355	20241226	125100	39025170	9880	9880	9880	9880	0
356	20241226	125000	39025170	9880	9880	9880	9880	0
357	20241226	124900	39025170	9880	9880	9880	9880	0
358	20241226	124800	39025170	9880	9880	9880	9880	1
359	20241226	124700	39015290	9870	9870	9870	9870	0
360	20241226	124600	39015290	9870	9870	9870	9870	0
361	20241226	124500	39015290	9870	9870	9870	9870	0
362	20241226	124400	39015290	9870	9870	9870	9870	0
363	20241226	124300	39015290	9870	9870	9870	9870	0
364	20241226	124200	39015290	9870	9870	9870	9870	0
365	20241226	124100	39015290	9870	9870	9870	9870	0
366	20241226	124000	39015290	9870	9870	9870	9870	0
367	20241226	123900	39015290	9870	9870	9870	9870	0
368	20241226	123800	39015290	9870	9870	9870	9870	0
369	20241226	123700	39015290	9870	9870	9870	9870	0
370	20241226	123600	39015290	9870	9870	9870	9870	0
371	20241226	123500	39015290	9870	9870	9870	9870	0
372	20241226	123400	39015290	9870	9870	9870	9870	0
373	20241226	123300	39015290	9870	9870	9870	9870	0
374	20241226	123200	39015290	9870	9870	9870	9870	0
375	20241226	123100	39015290	9870	9870	9870	9870	0
376	20241226	123000	39015290	9870	9870	9870	9870	0
377	20241226	122900	39015290	9870	9870	9870	9870	0
378	20241226	122800	39015290	9870	9870	9870	9870	0
379	20241226	122700	39015290	9870	9870	9870	9870	0
380	20241226	122600	39015290	9870	9870	9870	9870	0
381	20241226	122500	39015290	9870	9870	9870	9870	54
382	20241226	122400	38482310	9870	9870	9870	9870	1
383	20241226	122300	38472440	9860	9860	9860	9860	0
384	20241226	122200	38472440	9860	9860	9860	9860	0
385	20241226	122100	38472440	9860	9860	9860	9860	2
386	20241226	122000	38452720	9870	9870	9870	9870	0
387	20241226	121900	38452720	9870	9870	9870	9870	0
388	20241226	121800	38452720	9870	9870	9870	9870	0
389	20241226	121700	38452720	9870	9870	9870	9870	0
390	20241226	121600	38452720	9870	9870	9870	9870	2
391	20241226	121500	38432980	9880	9880	9880	9880	0
392	20241226	121400	38432980	9880	9880	9880	9880	2
393	20241226	121300	38413220	9880	9880	9880	9880	0
394	20241226	121200	38413220	9880	9880	9880	9880	1
395	20241226	121100	38403340	9880	9880	9880	9880	0
396	20241226	121000	38403340	9880	9880	9880	9880	0
397	20241226	120900	38403340	9880	9880	9880	9880	0
398	20241226	120800	38403340	9880	9880	9880	9880	0
399	20241226	120700	38403340	9880	9880	9880	9880	0
400	20241226	120600	38403340	9880	9880	9880	9880	0
401	20241226	120500	38403340	9880	9880	9880	9880	0
402	20241226	120400	38403340	9880	9880	9880	9880	12
403	20241226	120300	38284780	9880	9880	9880	9880	0
404	20241226	120200	38284780	9880	9880	9880	9880	0
405	20241226	120100	38284780	9880	9880	9880	9880	14
406	20241226	120000	38146460	9880	9880	9880	9880	10
407	20241226	115900	38047660	9880	9880	9880	9880	0
408	20241226	115800	38047660	9880	9880	9880	9880	0
409	20241226	115700	38047660	9880	9880	9880	9880	0
410	20241226	115600	38047660	9880	9880	9880	9880	1
411	20241226	115500	38037780	9860	9860	9860	9860	0
412	20241226	115400	38037780	9860	9860	9860	9860	0
413	20241226	115300	38037780	9860	9890	9890	9860	700
414	20241226	115200	31129750	9900	9900	9900	9900	0
415	20241226	115100	31129750	9900	9900	9900	9900	0
416	20241226	115000	31129750	9900	9900	9900	9900	0
417	20241226	114900	31129750	9900	9900	9900	9900	0
418	20241226	114800	31129750	9900	9900	9900	9900	0
419	20241226	114700	31129750	9900	9900	9900	9900	0
420	20241226	114600	31129750	9900	9900	9900	9900	0
421	20241226	114500	31129750	9900	9900	9900	9900	0
422	20241226	114400	31129750	9900	9900	9900	9900	0
423	20241226	114300	31129750	9900	9900	9900	9900	0
424	20241226	114200	31129750	9900	9900	9900	9900	0
425	20241226	114100	31129750	9900	9900	9900	9900	0
426	20241226	114000	31129750	9900	9900	9900	9900	0
427	20241226	113900	31129750	9900	9900	9900	9900	0
428	20241226	113800	31129750	9900	9900	9900	9900	0
429	20241226	113700	31129750	9900	9900	9900	9900	0
430	20241226	113600	31129750	9900	9890	9900	9890	2
431	20241226	113500	31109960	9880	9880	9880	9880	0
432	20241226	113400	31109960	9880	9880	9880	9880	0
433	20241226	113300	31109960	9880	9880	9880	9880	0
434	20241226	113200	31109960	9880	9880	9880	9880	0
435	20241226	113100	31109960	9880	9880	9880	9880	0
436	20241226	113000	31109960	9880	9880	9880	9880	10
437	20241226	112900	31011160	9890	9890	9890	9890	0
438	20241226	112800	31011160	9890	9890	9890	9890	0
439	20241226	112700	31011160	9890	9890	9890	9890	1
440	20241226	112600	31001270	9880	9880	9880	9880	0
441	20241226	112500	31001270	9880	9880	9880	9880	0
442	20241226	112400	31001270	9880	9880	9880	9880	0
443	20241226	112300	31001270	9880	9880	9880	9880	100
444	20241226	112200	30013270	9880	9880	9880	9880	0
445	20241226	112100	30013270	9880	9880	9880	9880	0
446	20241226	112000	30013270	9880	9880	9880	9880	0
447	20241226	111900	30013270	9880	9880	9880	9880	0
448	20241226	111800	30013270	9880	9880	9880	9880	0
449	20241226	111700	30013270	9880	9880	9880	9880	0
450	20241226	111600	30013270	9880	9880	9880	9880	0
451	20241226	111500	30013270	9880	9880	9880	9880	0
452	20241226	111400	30013270	9880	9880	9880	9880	0
453	20241226	111300	30013270	9880	9880	9880	9880	0
454	20241226	111200	30013270	9880	9880	9880	9880	1
455	20241226	111100	30003390	9880	9880	9880	9880	0
456	20241226	111000	30003390	9880	9880	9880	9880	0
457	20241226	110900	30003390	9880	9880	9880	9880	0
458	20241226	110800	30003390	9880	9880	9880	9880	1
459	20241226	110700	29993510	9880	9880	9880	9880	20
460	20241226	110600	29795910	9880	9880	9880	9880	0
461	20241226	110500	29795910	9880	9880	9880	9880	1
462	20241226	110400	29786030	9880	9880	9880	9880	0
463	20241226	110300	29786030	9880	9880	9880	9880	0
464	20241226	110200	29786030	9880	9880	9880	9880	0
465	20241226	110100	29786030	9880	9880	9880	9880	0
466	20241226	110000	29786030	9880	9880	9880	9880	1
467	20241226	105900	29776150	9870	9870	9870	9870	0
468	20241226	105800	29776150	9870	9870	9870	9870	0
469	20241226	105700	29776150	9870	9870	9870	9870	68
470	20241226	105600	29104990	9880	9880	9880	9880	0
471	20241226	105500	29104990	9880	9880	9880	9880	0
472	20241226	105400	29104990	9880	9880	9880	9880	0
473	20241226	105300	29104990	9880	9880	9880	9880	0
474	20241226	105200	29104990	9880	9880	9880	9880	0
475	20241226	105100	29104990	9880	9880	9880	9880	2
476	20241226	105000	29085230	9880	9880	9880	9880	0
477	20241226	104900	29085230	9880	9880	9880	9880	0
478	20241226	104800	29085230	9880	9880	9880	9880	1
479	20241226	104700	29075350	9880	9880	9880	9880	30
480	20241226	104600	28778950	9880	9880	9880	9880	0
481	20241226	104500	28778950	9880	9880	9880	9880	0
482	20241226	104400	28778950	9880	9880	9880	9880	0
483	20241226	104300	28778950	9880	9880	9880	9880	0
484	20241226	104200	28778950	9880	9880	9880	9880	0
485	20241226	104100	28778950	9880	9880	9880	9880	0
486	20241226	104000	28778950	9880	9880	9880	9880	0
487	20241226	103900	28778950	9880	9880	9880	9880	0
488	20241226	103800	28778950	9880	9880	9880	9880	0
489	20241226	103700	28778950	9880	9880	9880	9880	0
490	20241226	103600	28778950	9880	9880	9880	9880	1
491	20241226	103500	28769070	9870	9870	9870	9870	10
492	20241226	103400	28670370	9900	9900	9900	9900	0
493	20241226	103300	28670370	9900	9900	9900	9900	0
494	20241226	103200	28670370	9900	9900	9900	9900	21
495	20241226	103100	28462470	9910	9910	9910	9910	0
496	20241226	103000	28462470	9910	9910	9910	9910	0
497	20241226	102900	28462470	9910	9910	9910	9910	0
498	20241226	102800	28462470	9910	9910	9910	9910	0
499	20241226	102700	28462470	9910	9900	9910	9900	101
500	20241226	102600	27462560	9910	9910	9910	9910	1
501	20241226	102500	27452650	9910	9910	9910	9910	1
502	20241226	102400	27442740	9910	9910	9910	9910	0
503	20241226	102300	27442740	9910	9910	9910	9910	0
504	20241226	102200	27442740	9910	9910	9910	9910	0
505	20241226	102100	27442740	9910	9910	9910	9910	1
506	20241226	102000	27432830	9910	9910	9910	9910	0
507	20241226	101900	27432830	9910	9910	9910	9910	0
508	20241226	101800	27432830	9910	9910	9910	9910	229
509	20241226	101700	25163440	9910	9910	9910	9910	10
510	20241226	101600	25064340	9900	9900	9900	9900	0
511	20241226	101500	25064340	9900	9900	9900	9900	29
512	20241226	101400	24777240	9890	9900	9900	9890	159
513	20241226	101300	23204440	9910	9910	9910	9910	2
514	20241226	101200	23184620	9910	9910	9910	9910	16
515	20241226	101100	23026060	9920	9920	9920	9920	0
516	20241226	101000	23026060	9920	9920	9920	9920	0
517	20241226	100900	23026060	9920	9920	9920	9920	0
518	20241226	100800	23026060	9920	9920	9920	9920	1
519	20241226	100700	23016140	9910	9910	9910	9910	0
520	20241226	100600	23016140	9910	9910	9910	9910	0
521	20241226	100500	23016140	9910	9910	9910	9910	0
522	20241226	100400	23016140	9910	9910	9910	9910	0
523	20241226	100300	23016140	9910	9910	9910	9910	16
524	20241226	100200	22857580	9910	9910	9910	9910	1
525	20241226	100100	22847670	9920	9920	9920	9920	0
526	20241226	100000	22847670	9920	9920	9920	9920	0
527	20241226	095900	22847670	9920	9920	9920	9920	0
528	20241226	095800	22847670	9920	9920	9920	9920	0
529	20241226	095700	22847670	9920	9920	9920	9920	0
530	20241226	095600	22847670	9920	9920	9920	9920	0
531	20241226	095500	22847670	9920	9920	9920	9920	0
532	20241226	095400	22847670	9920	9920	9920	9920	0
533	20241226	095300	22847670	9920	9920	9920	9920	0
534	20241226	095200	22847670	9920	9920	9920	9920	0
535	20241226	095100	22847670	9920	9920	9920	9920	1
536	20241226	095000	22837750	9910	9910	9910	9910	3
537	20241226	094900	22808020	9920	9920	9920	9920	2
538	20241226	094800	22788180	9920	9920	9920	9920	0
539	20241226	094700	22788180	9920	9920	9920	9920	0
540	20241226	094600	22788180	9920	9920	9920	9920	0
541	20241226	094500	22788180	9920	9920	9920	9920	0
542	20241226	094400	22788180	9920	9920	9920	9920	0
543	20241226	094300	22788180	9920	9920	9920	9920	0
544	20241226	094200	22788180	9920	9920	9920	9920	1
545	20241226	094100	22778260	9920	9920	9920	9920	1
546	20241226	094000	22768340	9920	9920	9920	9920	0
547	20241226	093900	22768340	9920	9920	9920	9920	2
548	20241226	093800	22748500	9940	9940	9940	9940	0
549	20241226	093700	22748500	9940	9940	9940	9940	1
550	20241226	093600	22738560	9920	9920	9920	9920	244
551	20241226	093500	20318080	9940	9940	9940	9940	1
552	20241226	093400	20308140	9940	9940	9940	9940	0
553	20241226	093300	20308140	9940	9940	9940	9940	2
554	20241226	093200	20288260	9940	9950	9950	9930	7
555	20241226	093100	20218720	9950	9950	9950	9950	0
556	20241226	093000	20218720	9950	9950	9950	9950	0
557	20241226	092900	20218720	9950	9950	9950	9950	0
558	20241226	092800	20218720	9950	9950	9950	9950	0
559	20241226	092700	20218720	9950	9950	9950	9950	0
560	20241226	092600	20218720	9950	9950	9950	9950	0
561	20241226	092500	20218720	9950	9930	9950	9930	2
562	20241226	092400	20198840	9950	9950	9950	9950	0
563	20241226	092300	20198840	9950	9950	9950	9950	0
564	20241226	092200	20198840	9950	9920	9950	9920	2
565	20241226	092100	20178970	9930	9930	9930	9930	3
566	20241226	092000	20149180	9950	9950	9950	9950	0
567	20241226	091900	20149180	9950	9930	9950	9930	99
568	20241226	091800	19166090	9960	9940	9960	9940	2
569	20241226	091700	19146190	9960	9960	9960	9960	1
570	20241226	091600	19136230	9920	9910	9920	9910	439
571	20241226	091500	14781400	9910	9910	9910	9910	0
572	20241226	091400	14781400	9910	9910	9910	9910	0
573	20241226	091300	14781400	9910	9910	9910	9910	0
574	20241226	091200	14781400	9910	9910	9910	9910	0
575	20241226	091100	14781400	9910	9900	9910	9880	526
576	20241226	091000	9582090	9910	9910	9910	9910	1
577	20241226	090900	9572180	9900	9930	9950	9900	858
578	20241226	090800	1068840	9990	9990	9990	9990	0
579	20241226	090700	1068840	9990	9990	9990	9990	0
580	20241226	090600	1068840	9990	9990	9990	9990	1
581	20241226	090500	1058850	9930	9930	9930	9930	24
582	20241226	090400	820530	9930	9930	9930	9930	0
583	20241226	090300	820530	9930	9930	9930	9930	0
584	20241226	090200	820530	9930	9930	9930	9930	0
585	20241226	090100	820530	9930	9930	9930	9930	4
586	20241226	090000	780810	9930	9870	9930	9870	79